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

2014/05/07

2013/12/04～2014/05/07

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
05/07	1,053	1,056	1,038	1,044	-2.05%	1,517,230	3176億3896万	-0.13%	19.58	0.86
05/02	1,076	1,076	1,062	1,065	-1.01%	459,580	3242億7949万	+2.06%	19.99	0.87
05/01	1,077	1,079	1,063	1,076	-0.42%	815,210	3275億9976万	+3.2%	20.19	0.88
04/30	1,065	1,085	1,060	1,081	+1.97%	808,500	3289億8321万	+3.83%	20.28	0.89
04/28	1,055	1,060	1,050	1,060	-0.26%	639,760	3226億1936万	+2.02%	19.89	0.87
04/25	1,066	1,077	1,058	1,063	+0.26%	666,710	3234億4943万	+2.48%	19.94	0.87
04/24	1,064	1,075	1,057	1,060	0%	632,940	3226億1936万	+2.51%	19.89	0.87
04/23	1,059	1,060	1,053	1,060	+0.6%	639,210	3226億1936万	+2.71%	19.89	0.87
04/22	1,062	1,068	1,054	1,054	-0.52%	693,330	3206億8254万	+2.39%	19.77	0.86
04/21	1,062	1,069	1,057	1,059	-0.26%	369,380	3223億4267万	+3.12%	19.87	0.87
04/18	1,063	1,064	1,054	1,062	+0.43%	414,040	3231億7274万	+3.69%	19.92	0.87
04/17	1,051	1,063	1,050	1,057	-0.09%	787,270	3217億8929万	+3.35%	19.84	0.87
04/16	1,041	1,059	1,041	1,058	+2.11%	828,410	3220億6598万	+3.64%	19.85	0.87
04/15	1,036	1,036	1,025	1,036	+0.8%	682,550	3154億2545万	+1.6%	19.44	0.85
04/14	1,015	1,035	1,014	1,028	+1.25%	713,570	3129億3525万	+0.8%	19.29	0.84
04/11	1,009	1,026	1,001	1,015	-0.8%	2,160,840	3090億6160万	-0.35%	19.05	0.83
04/10	1,030	1,035	1,020	1,024	-0.09%	861,190	3115億5180万	+0.45%	19.21	0.84
04/09	1,030	1,034	1,017	1,025	-0.44%	1,344,530	3118億2849万	+0.64%	19.22	0.84
04/08	1,022	1,041	1,019	1,029	+1.34%	1,129,370	3132億1194万	+1.19%	19.31	0.84
04/07	1,015	1,019	1,009	1,015	-0.8%	754,270	3090億6160万	+0.04%	19.05	0.83
04/04	1,028	1,035	1,021	1,024	-1.14%	854,260	3115億5180万	+0.85%	19.21	0.84
04/03	1,030	1,040	1,027	1,035	+0.98%	761,310	3151億4876万	+2.22%	19.43	0.85
04/02	1,027	1,035	1,020	1,025	-0.18%	1,011,780	3121億518万	+1.43%	19.24	0.84
04/01	1,030	1,032	1,018	1,027	-0.35%	922,680	3126億5856万	+1.71%	19.27	0.84
03/31	1,032	1,034	1,018	1,031	+0.18%	1,036,310	3137億6531万	+2.37%	20.54	0.96
03/28	1,018	1,029	1,014	1,029	-0.09%	1,402,060	3132億1194万	+2.5%	20.51	0.95
03/27	1,009	1,034	1,003	1,030	-0.35%	1,155,770	3134億8862万	+3%	20.53	0.95
03/26	1,045	1,052	1,029	1,034	-0.18%	1,466,080	3145億9538万	+3.67%	20.6	0.96
03/25	1,021	1,045	1,020	1,035	+1.79%	1,388,750	3151億4876万	+4.28%	20.63	0.96
03/24	985	1,019	983	1,017	+3.32%	1,792,120	3096億1498万	+2.86%	20.27	0.94
03/20	1,005	1,005	982	985	-1.28%	1,042,580	2996億5417万	-0.05%	19.62	0.91
03/19	999	1,009	986	997	+0.92%	943,910	3035億2782万	+1.56%	19.87	0.92
03/18	994	998	985	988	-0.91%	1,267,310	3007億6093万	+0.83%	19.69	0.92
03/17	990	1,005	983	997	-0.09%	1,364,220	3035億2782万	+2.07%	19.87	0.92
03/14	1,024	1,024	993	998	-3%	4,195,620	3038億451万	+2.48%	19.89	0.92
03/13	1,020	1,031	1,014	1,029	+1.52%	1,293,710	3132億1194万	+6.09%	20.51	0.95
03/12	1,021	1,024	1,011	1,014	-2.19%	1,025,090	3085億822万	+4.93%	20.2	0.94
03/11	1,027	1,036	1,022	1,036	+1.6%	953,150	3154億2545万	+7.84%	20.65	0.96
03/10	1,003	1,025	1,003	1,020	+0.09%	947,980	3104億4505万	+6.69%	20.33	0.94
03/07	1,015	1,025	1,006	1,019	+0.81%	984,830	3101億6836万	+6.94%	20.31	0.94
03/06	1,005	1,016	1,001	1,011	+1.46%	1,060,290	3076億7816万	+6.3%	20.15	0.94
03/05	997	1,005	993	996	+0.46%	1,534,940	3032億5113万	+4.88%	19.86	0.92
03/04	993	1,005	985	992	-0.37%	1,267,310	3018億6769万	+4.51%	19.76	0.92
03/03	995	997	978	995	-0.09%	907,500	3029億7444万	+5.01%	19.84	0.92
02/28	986	997	980	996	+0.27%	990,000	3032億5113万	+5.1%	19.86	0.92
02/27	980	996	967	994	+0.83%	1,257,960	3024億2106万	+4.92%	19.8	0.92
02/26	972	991	970	985	+0.18%	1,178,980	2999億3086万	+4.06%	19.64	0.91
02/25	974	985	964	984	+2.66%	1,724,580	2993億7749万	+3.87%	19.6	0.91
02/24	946	965	942	958	0%	973,610	2916億3019万	+1.18%	19.09	0.89
02/21	935	958	935	958	+3.64%	882,420	2916億3019万	+1.18%	19.09	0.89
02/20	944	945	922	925	-2.77%	1,103,300	2813億9270万	-2.37%	18.42	0.86
02/19	935	953	930	951	+0.58%	882,860	2894億1668万	+0.2%	18.95	0.88
02/18	932	948	928	945	+2.36%	915,750	2877億5655万	-0.37%	18.84	0.88
02/17	911	925	908	924	+0.89%	596,750	2811億1601万	-2.67%	18.41	0.86
02/14	930	941	908	915	-1.56%	1,641,200	2786億2581万	-3.74%	18.24	0.85
02/13	931	935	922	930	-0.49%	882,970	2830億5283万	-2.52%	18.53	0.86
02/12	926	936	925	935	+1.18%	837,540	2844億3628万	-2.14%	18.62	0.87
02/10	925	926	915	924	0%	633,490	2811億1601万	-3.39%	18.41	0.86
02/07	911	925	911	924	+2.42%	1,240,580	2811億1601万	-3.69%	18.41	0.86
02/06	905	909	898	902	-0.5%	1,141,690	2744億7548万	-6.16%	17.97	0.84
02/05	904	911	892	906	+1.32%	1,806,090	2758億5892万	-5.98%	18.06	0.84
02/04	900	913	891	895	-2.86%	2,096,600	2722億6196万	-7.49%	17.83	0.83
02/03	928	934	915	921	-1.27%	1,621,620	2802億8594万	-5.06%	18.35	0.85
01/31	936	947	923	933	-4.2%	2,066,130	2838億8290万	-4.14%	18.59	0.86
01/30	988	999	966	974	-2.37%	1,507,770	2963億3391万	-0.14%	19.4	0.9
01/29	995	1,006	983	997	+2.62%	1,211,980	3035億2782万	+2.28%	19.87	0.92
01/28	965	983	963	972	+0.94%	1,033,340	2957億8053万	-0.22%	19.37	0.9
01/27	974	982	956	963	-1.67%	1,277,320	2930億1364万	-1.06%	19.19	0.89
01/24	986	997	971	979	-1.55%	1,991,330	2979億9404万	+0.73%	19.51	0.91
01/23	999	1,004	990	995	0%	1,337,600	3026億9775万	+2.42%	19.82	0.92
01/22	988	999	978	995	+1.02%	1,391,830	3026億9775万	+2.53%	19.82	0.92
01/21	973	992	968	985	+1.79%	787,930	2996億5417万	+1.6%	19.62	0.91
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

日清製粉G（2002）の株価チャート

2013/12/04～2014/05/07

株価推移

開示資料

決算

株式

チャート