日清製粉G（2002）の株価チャート
2014/01/09～2014/06/05
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 | ||||||||||
| 06/05 | 1,101 | 1,103 | 1,092 | 1,097 | +0.17% | 586,850 | 3339億6361万 | +2.64% | 20.59 | 0.9 |
| 06/04 | 1,096 | 1,108 | 1,087 | 1,095 | -0.5% | 741,070 | 3334億1023万 | +2.57% | 20.55 | 0.9 |
| 06/03 | 1,114 | 1,122 | 1,101 | 1,101 | -0.25% | 708,180 | 3350億7037万 | +3.27% | 20.66 | 0.9 |
| 06/02 | 1,092 | 1,112 | 1,092 | 1,104 | +2.71% | 1,168,640 | 3359億43万 | +3.63% | 20.71 | 0.9 |
| 05/30 | 1,073 | 1,086 | 1,070 | 1,075 | 0% | 1,894,970 | 3270億4638万 | +1.09% | 20.16 | 0.88 |
| 05/29 | 1,080 | 1,081 | 1,068 | 1,075 | -1.25% | 532,950 | 3270億4638万 | +1.18% | 20.16 | 0.88 |
| 05/28 | 1,081 | 1,099 | 1,079 | 1,088 | +0.25% | 722,590 | 3311億9672万 | +2.56% | 20.42 | 0.89 |
| 05/27 | 1,088 | 1,104 | 1,084 | 1,085 | -0.17% | 713,240 | 3303億6665万 | +2.4% | 20.37 | 0.89 |
| 05/26 | 1,086 | 1,097 | 1,082 | 1,087 | +0.76% | 578,820 | 3309億2003万 | +2.67% | 20.4 | 0.89 |
| 05/23 | 1,071 | 1,080 | 1,068 | 1,079 | +0.94% | 605,550 | 3284億2983万 | +1.99% | 20.25 | 0.88 |
| 05/22 | 1,061 | 1,072 | 1,055 | 1,069 | +1.47% | 696,410 | 3253億8625万 | +1.24% | 20.06 | 0.88 |
| 05/21 | 1,057 | 1,061 | 1,052 | 1,054 | -0.34% | 506,110 | 3206億8254万 | -0.13% | 19.77 | 0.86 |
| 05/20 | 1,053 | 1,066 | 1,049 | 1,057 | +1.57% | 558,580 | 3217億8929万 | +0.41% | 19.84 | 0.87 |
| 05/19 | 1,049 | 1,051 | 1,039 | 1,041 | -0.52% | 607,090 | 3168億889万 | -1.05% | 19.53 | 0.85 |
| 05/16 | 1,039 | 1,051 | 1,035 | 1,046 | -0.69% | 984,940 | 3184億6903万 | -0.44% | 19.63 | 0.86 |
| 05/15 | 1,047 | 1,055 | 1,039 | 1,054 | +0.09% | 888,690 | 3206億8254万 | +0.25% | 19.77 | 0.86 |
| 05/14 | 1,049 | 1,057 | 1,043 | 1,053 | -0.34% | 629,530 | 3204億585万 | +0.36% | 19.75 | 0.86 |
| 05/13 | 1,063 | 1,073 | 1,054 | 1,056 | +0.61% | 794,640 | 3215億1260万 | +0.8% | 19.82 | 0.87 |
| 05/12 | 1,045 | 1,058 | 1,041 | 1,050 | +0.79% | 482,130 | 3195億7578万 | +0.29% | 19.7 | 0.86 |
| 05/09 | 1,041 | 1,055 | 1,039 | 1,042 | -0.95% | 1,170,070 | 3170億8558万 | -0.4% | 19.55 | 0.85 |
| 05/08 | 1,055 | 1,067 | 1,048 | 1,052 | +0.78% | 714,450 | 3201億2916万 | +0.65% | 19.73 | 0.86 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
