日清製粉G（2002）の株価チャート
2014/03/27～2014/08/19
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 | ||||||||||
| 08/19 | 1,105 | 1,105 | 1,093 | 1,097 | +0.42% | 475,310 | 3339億6361万 | -1.68% | 20.59 | 0.9 |
| 08/18 | 1,094 | 1,101 | 1,092 | 1,093 | -0.58% | 453,970 | 3325億8016万 | -2.17% | 20.5 | 0.9 |
| 08/15 | 1,092 | 1,108 | 1,088 | 1,099 | +0.42% | 758,780 | 3345億1699万 | -1.69% | 20.62 | 0.9 |
| 08/14 | 1,084 | 1,097 | 1,079 | 1,095 | +1.78% | 501,380 | 3331億3354万 | -2.1% | 20.54 | 0.9 |
| 08/13 | 1,075 | 1,083 | 1,070 | 1,075 | -0.76% | 621,940 | 3273億2307万 | -3.81% | 20.18 | 0.88 |
| 08/12 | 1,075 | 1,085 | 1,075 | 1,084 | +0.59% | 437,690 | 3298億1327万 | -3.16% | 20.33 | 0.89 |
| 08/11 | 1,075 | 1,080 | 1,063 | 1,077 | +2.42% | 658,460 | 3278億7645万 | -3.73% | 20.21 | 0.88 |
| 08/08 | 1,070 | 1,082 | 1,051 | 1,052 | -2.53% | 1,448,700 | 3201億2916万 | -6.09% | 19.73 | 0.86 |
| 08/07 | 1,070 | 1,080 | 1,068 | 1,079 | +1.45% | 956,120 | 3284億2983万 | -3.82% | 20.25 | 0.88 |
| 08/06 | 1,067 | 1,073 | 1,061 | 1,064 | -0.93% | 798,270 | 3237億2612万 | -5.2% | 19.96 | 0.87 |
| 08/05 | 1,088 | 1,094 | 1,074 | 1,074 | -1.83% | 770,880 | 3267億6970万 | -4.48% | 20.14 | 0.88 |
| 08/04 | 1,095 | 1,097 | 1,084 | 1,094 | -0.08% | 727,430 | 3328億5685万 | -2.79% | 20.52 | 0.9 |
| 08/01 | 1,097 | 1,101 | 1,087 | 1,095 | -0.5% | 846,890 | 3331億3354万 | -2.62% | 20.54 | 0.9 |
| 07/31 | 1,117 | 1,120 | 1,097 | 1,100 | -1.55% | 1,028,500 | 3347億9368万 | -2.14% | 20.64 | 0.9 |
| 07/30 | 1,127 | 1,136 | 1,104 | 1,117 | -2.85% | 1,699,830 | 3400億5077万 | -0.51% | 20.96 | 0.92 |
| 07/29 | 1,199 | 1,199 | 1,118 | 1,150 | -2.84% | 1,720,950 | 3500億1157万 | +2.5% | 21.58 | 0.94 |
| 07/28 | 1,183 | 1,190 | 1,171 | 1,184 | +0.93% | 630,960 | 3602億4906万 | +5.78% | 22.21 | 0.97 |
| 07/25 | 1,161 | 1,174 | 1,161 | 1,173 | +0.78% | 505,670 | 3569億2880万 | +5.18% | 22 | 0.96 |
| 07/24 | 1,175 | 1,180 | 1,161 | 1,164 | -0.78% | 644,270 | 3541億6191万 | +4.64% | 21.83 | 0.95 |
| 07/23 | 1,167 | 1,175 | 1,159 | 1,173 | -0.15% | 721,050 | 3569億2880万 | +5.84% | 22 | 0.96 |
| 07/22 | 1,167 | 1,229 | 1,165 | 1,175 | +2.13% | 1,542,090 | 3574億8217万 | +6.39% | 22.04 | 0.96 |
| 07/18 | 1,138 | 1,151 | 1,137 | 1,150 | -0.16% | 886,160 | 3500億1157万 | +4.64% | 21.58 | 0.94 |
| 07/17 | 1,144 | 1,152 | 1,138 | 1,152 | +0.56% | 645,150 | 3505億6495万 | +5% | 21.61 | 0.94 |
| 07/16 | 1,145 | 1,152 | 1,140 | 1,145 | 0% | 716,320 | 3486億2813万 | +4.7% | 21.49 | 0.94 |
| 07/15 | 1,128 | 1,150 | 1,128 | 1,145 | +2.11% | 908,600 | 3486億2813万 | +4.99% | 21.49 | 0.94 |
| 07/14 | 1,121 | 1,132 | 1,119 | 1,122 | +0.49% | 640,860 | 3414億3421万 | +3.11% | 21.05 | 0.92 |
| 07/11 | 1,096 | 1,122 | 1,096 | 1,116 | +1.15% | 1,130,140 | 3397億7408万 | +2.8% | 20.95 | 0.92 |
| 07/10 | 1,096 | 1,113 | 1,096 | 1,104 | +0.58% | 530,310 | 3359億43万 | +1.72% | 20.71 | 0.9 |
| 07/09 | 1,087 | 1,100 | 1,086 | 1,097 | +0.67% | 385,660 | 3339億6361万 | +1.13% | 20.59 | 0.9 |
| 07/08 | 1,091 | 1,096 | 1,085 | 1,090 | -0.33% | 479,930 | 3317億5010万 | +0.46% | 20.45 | 0.89 |
| 07/07 | 1,101 | 1,105 | 1,094 | 1,094 | -0.25% | 433,510 | 3328億5685万 | +0.8% | 20.52 | 0.9 |
| 07/04 | 1,112 | 1,112 | 1,095 | 1,096 | +0.42% | 422,070 | 3336億8692万 | +0.95% | 20.57 | 0.9 |
| 07/03 | 1,095 | 1,099 | 1,090 | 1,092 | -0.33% | 565,180 | 3323億348万 | +0.63% | 20.48 | 0.89 |
| 07/02 | 1,106 | 1,114 | 1,094 | 1,095 | -1.07% | 861,190 | 3334億1023万 | +1.06% | 20.55 | 0.9 |
| 07/01 | 1,096 | 1,112 | 1,096 | 1,107 | +0.74% | 633,050 | 3370億719万 | +2.15% | 20.77 | 0.91 |
| 06/30 | 1,082 | 1,101 | 1,082 | 1,099 | +2.11% | 686,510 | 3345億1699万 | +1.49% | 20.62 | 0.9 |
| 06/27 | 1,086 | 1,087 | 1,066 | 1,076 | -0.75% | 716,650 | 3275億9976万 | -0.52% | 20.19 | 0.88 |
| 06/26 | 1,089 | 1,094 | 1,082 | 1,085 | +0.17% | 411,290 | 3300億8996万 | +0.14% | 20.35 | 0.89 |
| 06/25 | 1,083 | 1,089 | 1,082 | 1,083 | -0.33% | 382,470 | 3295億3659万 | +0.07% | 20.31 | 0.89 |
| 06/24 | 1,080 | 1,095 | 1,080 | 1,086 | +0.25% | 462,440 | 3306億4334万 | +0.5% | 20.38 | 0.89 |
| 06/23 | 1,089 | 1,090 | 1,075 | 1,084 | +0.17% | 718,850 | 3298億1327万 | +0.34% | 20.33 | 0.89 |
| 06/20 | 1,082 | 1,090 | 1,079 | 1,082 | -0.42% | 611,930 | 3292億5990万 | +0.35% | 20.3 | 0.89 |
| 06/19 | 1,066 | 1,087 | 1,065 | 1,086 | +1.88% | 887,040 | 3306億4334万 | +0.87% | 20.38 | 0.89 |
| 06/18 | 1,069 | 1,075 | 1,065 | 1,066 | -0.17% | 619,410 | 3245億5618万 | -0.8% | 20.01 | 0.87 |
| 06/17 | 1,060 | 1,071 | 1,050 | 1,068 | +0.26% | 898,150 | 3251億956万 | -0.63% | 20.04 | 0.88 |
| 06/16 | 1,075 | 1,081 | 1,060 | 1,065 | -1.68% | 679,690 | 3242億7949万 | -0.8% | 19.99 | 0.87 |
| 06/13 | 1,065 | 1,086 | 1,062 | 1,084 | +1.27% | 1,728,430 | 3298億1327万 | +0.9% | 20.33 | 0.89 |
| 06/12 | 1,075 | 1,080 | 1,063 | 1,070 | -1.34% | 958,650 | 3256億6294万 | -0.19% | 20.08 | 0.88 |
| 06/11 | 1,075 | 1,089 | 1,075 | 1,085 | +1.53% | 605,220 | 3300億8996万 | +1.26% | 20.35 | 0.89 |
| 06/10 | 1,083 | 1,085 | 1,067 | 1,068 | -1.18% | 531,520 | 3251億956万 | -0.17% | 20.04 | 0.88 |
| 06/09 | 1,103 | 1,103 | 1,080 | 1,081 | -0.42% | 419,100 | 3289億8321万 | +1.11% | 20.28 | 0.89 |
| 06/06 | 1,098 | 1,102 | 1,068 | 1,085 | -1.08% | 1,026,850 | 3303億6665万 | +1.54% | 20.37 | 0.89 |
| 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 |
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。
