日清製粉G（2002）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2014/01/20

2013/08/20～2014/01/20

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2014	10/1, 株式分割 1→1.1
2014
01/20	964	975	961	967	+0.85%	780,450	2943億9708万	-0.18%	19.28	0.9
01/17	964	969	945	959	-0.85%	1,673,430	2919億688万	-1.02%	19.11	0.89
01/16	965	971	959	967	-0.37%	779,570	2943億9708万	-0.18%	19.28	0.9
01/15	951	973	945	971	+3.29%	1,180,080	2955億384万	+0.2%	19.35	0.9
01/14	947	953	936	940	-2.18%	1,562,550	2860億9641万	-3.09%	18.73	0.87
01/10	955	962	951	961	-0.28%	1,610,620	2924億6026万	-1.14%	19.15	0.89
01/09	967	976	958	964	-2.03%	838,090	2932億9033万	-1.06%	19.2	0.89
01/08	965	984	959	984	+2.56%	814,330	2993億7749万	+0.89%	19.6	0.91
01/07	968	974	958	959	-1.22%	806,080	2919億688万	-1.63%	19.11	0.89
01/06	970	990	968	971	-1.75%	1,503,480	2955億384万	-0.52%	19.35	0.9
2013
12/30	981	990	980	988	+0.83%	708,180	3007億6093万	+1.04%	19.69	0.92
12/27	990	993	972	980	-0.65%	793,650	2982億7073万	+0.2%	19.53	0.91
12/26	982	994	974	986	+1.5%	982,520	3002億755万	+0.86%	19.66	0.91
12/25	967	981	966	972	-0.83%	1,123,870	2957億8053万	-0.63%	19.37	0.9
12/24	984	994	976	980	-0.09%	1,290,850	2982億7073万	+0.1%	19.53	0.91
12/20	976	982	968	981	-0.64%	1,058,970	2985億4742万	+0.2%	19.55	0.91
12/19	991	995	981	987	+0.84%	1,133,880	3004億8424万	+0.74%	19.67	0.91
12/18	958	980	958	979	+2.38%	1,270,940	2979億9404万	+0.01%	19.51	0.91
12/17	951	960	944	956	+1.15%	927,630	2910億7682万	-2.21%	19.06	0.89
12/16	955	960	944	945	-0.29%	913,550	2877億5655万	-3.33%	18.84	0.88
12/13	945	963	938	948	-0.86%	3,882,780	2885億8661万	-3.05%	18.9	0.88
12/12	958	964	952	956	-1.03%	725,230	2910億7682万	-2.11%	19.06	0.89
12/11	975	979	960	966	-1.3%	502,480	2941億2039万	-0.99%	19.26	0.9
12/10	988	988	973	979	-0.28%	656,590	2979億9404万	+0.32%	19.51	0.91
12/09	978	982	970	982	+2.27%	599,390	2988億2411万	+0.8%	19.57	0.91
12/06	942	962	940	960	+1.05%	700,810	2921億8357万	-1.34%	19.13	0.89
12/05	968	968	947	950	-1.88%	755,480	2891億3999万	-2.36%	18.93	0.88
12/04	982	986	967	968	-2.92%	809,490	2946億7377万	-0.6%	19.29	0.9
12/03	1,005	1,005	993	997	-0.09%	921,360	3035億2782万	+2.49%	19.87	0.92
12/02	1,009	1,012	991	998	-0.9%	635,030	3038億451万	+2.8%	19.89	0.92
11/29	999	1,009	991	1,007	+0.64%	1,007,160	3065億7140万	+4.06%	20.07	0.93
11/28	993	1,003	983	1,001	+1.66%	875,270	3046億3458万	+3.51%	19.95	0.93
11/27	975	990	975	985	+0.09%	604,120	2996億5417万	+2.03%	19.62	0.91
11/26	987	990	981	984	-2.17%	964,040	2993億7749万	+2.04%	19.6	0.91
11/25	1,000	1,008	994	1,005	+1.19%	620,180	3060億1802万	+4.3%	20.04	0.93
11/22	996	1,000	982	994	+0.64%	1,094,390	3024億2106万	+3.29%	19.8	0.92
11/21	992	995	978	987	+0.65%	968,220	3004億8424万	+2.73%	19.67	0.91
11/20	995	995	976	981	-0.74%	833,250	2985億4742万	+2.28%	19.55	0.91
11/19	991	991	978	988	-0.82%	581,130	3007億6093万	+3.37%	19.69	0.92
11/18	994	997	975	996	+0.55%	1,191,520	3032億5113万	+4.44%	19.86	0.92
11/15	978	994	969	991	+2.54%	1,194,490	3015億9100万	+4.2%	19.75	0.92
11/14	956	977	952	966	+1.92%	1,358,170	2941億2039万	+2.04%	19.26	0.9
11/13	961	961	944	948	-1.32%	693,110	2885億8661万	+0.34%	18.9	0.88
11/12	944	961	936	961	+2.32%	752,620	2924億6026万	+1.9%	19.15	0.89
11/11	945	945	930	939	+0.58%	529,760	2858億1972万	-0.2%	18.71	0.87
11/08	924	942	920	934	-0.29%	738,100	2841億5959万	-0.57%	18.61	0.86
11/07	957	959	935	936	-1.9%	682,880	2849億8966万	-0.17%	18.66	0.87
11/06	939	965	935	955	+1.84%	780,340	2905億2344万	+1.76%	19.02	0.88
11/05	955	956	928	937	-0.77%	750,310	2852億6635万	+0.24%	18.68	0.87
11/01	968	968	940	945	-2.26%	718,300	2874億7986万	+1.13%	18.82	0.88
10/31	952	971	952	966	-0.75%	1,194,160	2941億2039万	+3.69%	19.26	0.9
10/30	964	978	955	974	+2.39%	1,187,560	2963億3391万	+4.8%	19.4	0.9
10/29	945	954	939	951	+0.29%	548,900	2894億1668万	+2.69%	18.95	0.88
10/28	947	949	938	948	+1.76%	600,490	2885億8661万	+2.62%	18.9	0.88
10/25	957	957	930	932	-3.39%	845,900	2836億621万	+0.96%	18.57	0.86
10/24	954	965	945	965	+1.05%	582,890	2935億6702万	+4.61%	19.22	0.89
10/23	973	979	955	955	-1.69%	650,430	2905億2344万	+3.87%	19.02	0.88
10/22	971	975	960	971	-0.28%	533,060	2955億384万	+5.88%	19.35	0.9
10/21	964	976	961	974	+1.32%	797,170	2963億3391万	+6.52%	19.4	0.9
10/18	955	968	955	961	+0.67%	826,210	2924億6026万	+5.36%	19.15	0.89
10/17	945	955	941	955	+1.94%	807,620	2905億2344万	+4.78%	19.02	0.88
10/16	927	939	925	936	+0.98%	810,920	2849億8966万	+3.01%	18.66	0.87
10/15	934	935	923	927	-0.2%	843,040	2822億2277万	+2.12%	18.48	0.86
10/11	935	943	916	929	+0.69%	2,060,630	2827億7615万	+2.32%	18.51	0.86
10/10	900	923	900	923	+2.53%	914,980	2808億3932万	+1.51%	18.39	0.85
10/09	894	900	892	900	+0.1%	800,910	2739億2210万	-1.1%	17.94	0.83
10/08	895	904	890	899	-0.1%	933,900	2736億4541万	-1.31%	17.92	0.83
10/07	909	911	898	900	-1.39%	975,040	2739億2210万	-1.21%	17.94	0.83
10/04	902	919	902	913	+1.01%	1,417,900	2777億9574万	+0.08%	18.19	0.85
10/03	909	923	902	904	-0.2%	1,535,050	2750億2885万	-0.92%	18.01	0.84
10/02	916	930	901	905	-1.09%	1,991,660	2755億8223万	-0.83%	18.04	0.84
10/01	905	925	905	915	+1.72%	1,796,960	2786億2581万	+0.27%	18.24	0.85
10/01	株式分割 1→1.1
09/30	895	904	886	900	+0.1%	1,250,590	2739億2210万	-1.53%	17.94	0.83
09/27	900	906	893	899	-0.2%	1,484,010	2736億4541万	-1.74%	17.92	0.83
09/26	876	901	854	901	+1.97%	2,314,180	2741億9879万	-1.65%	17.95	0.83
09/25	912	914	883	883	-2.73%	3,683,845	2688億9139万	-3.66%	17.81	0.83
09/24	907	914	902	908	+0.18%	1,050,885	2764億3745万	-1.28%	18.31	0.85
09/20	916	919	902	907	-0.63%	1,210,605	2759億3438万	-1.67%	18.28	0.85
09/19	907	916	901	912	+1.28%	1,126,510	2776億9513万	-1.26%	18.39	0.86
09/18	904	913	893	901	+0.74%	978,890	2741億7363万	-2.72%	18.16	0.84
09/17	903	909	893	894	-0.09%	805,255	2721億6135万	-3.74%	18.03	0.84
09/13	915	915	874	895	-2.08%	4,442,515	2724億1289万	-3.86%	18.04	0.84
09/12	923	924	910	914	-0.9%	759,880	2781億9820万	-2.03%	18.43	0.86
09/11	923	936	922	922	0%	735,680	2807億1355万	-1.25%	18.59	0.86
09/10	931	935	917	922	-0.18%	909,315	2807億1355万	-1.46%	18.59	0.86
09/09	926	931	909	924	+2.19%	907,500	2812億1663万	-1.6%	18.63	0.87
09/06	923	923	902	904	-1.97%	1,133,770	2751億7978万	-3.92%	18.23	0.85
09/05	946	946	916	922	-2.45%	1,233,595	2807億1355万	-2.4%	18.59	0.86
09/04	953	953	931	945	-1.12%	1,016,400	2877億5655万	-0.06%	19.06	0.89
09/03	934	959	932	956	+3.86%	1,080,530	2910億2651万	+1.08%	19.28	0.9
09/02	915	924	912	921	+0.63%	466,455	2802億1048万	-2.58%	18.56	0.86
08/30	928	932	908	915	-0.81%	980,705	2784億4974万	-3.39%	18.44	0.86
08/29	924	925	910	922	+1.45%	805,255	2807億1355万	-2.91%	18.59	0.86
08/28	901	913	898	909	-0.99%	638,275	2766億8899万	-4.61%	18.33	0.85
08/27	920	927	913	918	-0.71%	261,965	2794億5588万	-4.06%	18.51	0.86
08/26	936	936	921	925	-0.71%	380,545	2814億6816万	-3.87%	18.64	0.87
08/23	930	940	921	931	+1.71%	718,740	2834億8044万	-3.48%	18.78	0.87
08/22	924	926	905	916	-2.03%	713,295	2787億127万	-5.4%	18.46	0.86
08/21	936	939	920	935	+0.09%	473,110	2844億8659万	-3.84%	18.84	0.88
08/20	946	952	930	934	-2.08%	623,755	2842億3505万	-4.12%	18.83	0.88

日清製粉G（2002）の株価チャート

2013/08/20～2014/01/20

株価推移

開示資料

決算

株式

チャート