日清製粉G（2002）の株価チャート
2014/08/22～2015/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 01/22 | 1,273 | 1,290 | 1,262 | 1,290 | +1.57% | 1,032,100 | 3926億2167万 | +7.14% | 23.93 | 1.05 |
| 01/21 | 1,244 | 1,273 | 1,240 | 1,270 | +1.36% | 1,065,200 | 3865億3452万 | +6.01% | 23.55 | 1.03 |
| 01/20 | 1,236 | 1,260 | 1,232 | 1,253 | +1.46% | 797,400 | 3813億6043万 | +4.94% | 23.24 | 1.02 |
| 01/19 | 1,217 | 1,237 | 1,212 | 1,235 | +2.49% | 717,600 | 3758億8199万 | +3.61% | 22.91 | 1 |
| 01/16 | 1,214 | 1,217 | 1,187 | 1,205 | -1.63% | 1,564,500 | 3667億5125万 | +1.26% | 22.35 | 0.98 |
| 01/15 | 1,214 | 1,234 | 1,214 | 1,225 | +0.99% | 836,300 | 3728億3841万 | +3.03% | 22.72 | 0.99 |
| 01/14 | 1,214 | 1,233 | 1,211 | 1,213 | -0.82% | 838,900 | 3691億8612万 | +2.19% | 22.5 | 0.98 |
| 01/13 | 1,225 | 1,232 | 1,212 | 1,223 | -0.08% | 1,005,400 | 3722億2970万 | +3.21% | 22.68 | 0.99 |
| 01/09 | 1,240 | 1,248 | 1,217 | 1,224 | -0.08% | 1,392,400 | 3725億3405万 | +3.38% | 22.7 | 0.99 |
| 01/08 | 1,228 | 1,236 | 1,220 | 1,225 | +1.16% | 971,000 | 3728億3841万 | +3.64% | 22.72 | 0.99 |
| 01/07 | 1,211 | 1,234 | 1,209 | 1,211 | -0.82% | 1,099,300 | 3685億7740万 | +2.63% | 22.46 | 0.98 |
| 01/06 | 1,237 | 1,254 | 1,216 | 1,221 | -1.93% | 2,233,300 | 3716億2098万 | +3.65% | 22.65 | 0.99 |
| 01/05 | 1,230 | 1,256 | 1,193 | 1,245 | +6.41% | 3,158,000 | 3789億2557万 | +5.78% | 23.09 | 1.01 |
| 2014 | ||||||||||
| 12/30 | 1,182 | 1,183 | 1,169 | 1,170 | -1.18% | 517,900 | 3560億9873万 | -0.34% | 21.7 | 0.95 |
| 12/29 | 1,196 | 1,201 | 1,175 | 1,184 | -0.34% | 586,600 | 3603億5974万 | +0.77% | 21.96 | 0.96 |
| 12/26 | 1,217 | 1,217 | 1,187 | 1,188 | -1.82% | 598,600 | 3615億7717万 | +1.02% | 22.03 | 0.96 |
| 12/25 | 1,208 | 1,215 | 1,204 | 1,210 | +0.25% | 467,500 | 3682億7304万 | +2.89% | 22.44 | 0.98 |
| 12/24 | 1,199 | 1,208 | 1,196 | 1,207 | +1.94% | 597,700 | 3673億5997万 | +2.72% | 22.39 | 0.98 |
| 12/22 | 1,186 | 1,193 | 1,177 | 1,184 | -0.17% | 477,600 | 3603億5974万 | +1.02% | 21.96 | 0.96 |
| 12/19 | 1,192 | 1,197 | 1,176 | 1,186 | +1.72% | 1,018,600 | 3609億6845万 | +1.11% | 22 | 0.96 |
| 12/18 | 1,152 | 1,167 | 1,151 | 1,166 | +3.46% | 750,500 | 3548億8130万 | -0.6% | 21.63 | 0.94 |
| 12/17 | 1,123 | 1,137 | 1,120 | 1,127 | +0.27% | 1,094,700 | 3430億1134万 | -3.92% | 20.9 | 0.91 |
| 12/16 | 1,133 | 1,143 | 1,120 | 1,124 | -2.6% | 1,219,100 | 3420億9826万 | -4.26% | 20.85 | 0.91 |
| 12/15 | 1,139 | 1,161 | 1,137 | 1,154 | +0.35% | 799,500 | 3512億2900万 | -1.7% | 21.4 | 0.94 |
| 12/12 | 1,140 | 1,157 | 1,140 | 1,150 | +0.44% | 2,335,200 | 3500億1157万 | -1.96% | 21.33 | 0.93 |
| 12/11 | 1,151 | 1,159 | 1,143 | 1,145 | -1.72% | 568,800 | 3484億8978万 | -2.3% | 21.24 | 0.93 |
| 12/10 | 1,178 | 1,184 | 1,161 | 1,165 | -3.08% | 914,400 | 3545億7694万 | -0.51% | 21.61 | 0.94 |
| 12/09 | 1,184 | 1,206 | 1,181 | 1,202 | +1.09% | 571,700 | 3658億3818万 | +2.82% | 22.29 | 0.97 |
| 12/08 | 1,179 | 1,191 | 1,177 | 1,189 | +0.93% | 624,900 | 3618億8153万 | +1.97% | 22.05 | 0.96 |
| 12/05 | 1,169 | 1,181 | 1,169 | 1,178 | +0.08% | 535,400 | 3585億3359万 | +1.46% | 21.85 | 0.95 |
| 12/04 | 1,190 | 1,196 | 1,176 | 1,177 | -0.42% | 498,900 | 3582億2923万 | +1.73% | 21.83 | 0.95 |
| 12/03 | 1,189 | 1,191 | 1,176 | 1,182 | +0.25% | 595,400 | 3597億5102万 | +2.6% | 21.92 | 0.96 |
| 12/02 | 1,167 | 1,182 | 1,164 | 1,179 | -0.08% | 594,700 | 3588億3795万 | +2.88% | 21.87 | 0.96 |
| 12/01 | 1,172 | 1,193 | 1,169 | 1,180 | +0.43% | 517,400 | 3591億4231万 | +3.51% | 21.89 | 0.96 |
| 11/28 | 1,177 | 1,185 | 1,172 | 1,175 | +0.43% | 431,000 | 3576億2052万 | +3.71% | 21.79 | 0.95 |
| 11/27 | 1,175 | 1,178 | 1,165 | 1,170 | -1.1% | 514,600 | 3560億9873万 | +3.82% | 21.7 | 0.95 |
| 11/26 | 1,178 | 1,191 | 1,174 | 1,183 | -0.08% | 613,900 | 3600億5538万 | +5.53% | 21.94 | 0.96 |
| 11/25 | 1,198 | 1,200 | 1,179 | 1,184 | -0.84% | 773,100 | 3603億5974万 | +6.28% | 21.96 | 0.96 |
| 11/21 | 1,185 | 1,196 | 1,173 | 1,194 | +0.25% | 685,500 | 3634億332万 | +7.96% | 22.15 | 0.97 |
| 11/20 | 1,195 | 1,198 | 1,190 | 1,191 | +0.34% | 604,300 | 3624億9024万 | +8.47% | 22.09 | 0.96 |
| 11/19 | 1,184 | 1,200 | 1,183 | 1,187 | +0.25% | 774,600 | 3612億7281万 | +8.7% | 22.02 | 0.96 |
| 11/18 | 1,172 | 1,190 | 1,170 | 1,184 | +2.78% | 957,300 | 3603億5974万 | +9.12% | 21.96 | 0.96 |
| 11/17 | 1,180 | 1,182 | 1,147 | 1,152 | -3.19% | 990,700 | 3506億2029万 | +6.77% | 21.37 | 0.93 |
| 11/14 | 1,201 | 1,202 | 1,179 | 1,190 | -0.17% | 1,708,400 | 3621億8589万 | +10.7% | 22.07 | 0.96 |
| 11/13 | 1,168 | 1,193 | 1,160 | 1,192 | +2.23% | 803,200 | 3627億9460万 | +11.51% | 22.11 | 0.97 |
| 11/12 | 1,168 | 1,179 | 1,161 | 1,166 | +0.78% | 1,046,600 | 3548億8130万 | +9.59% | 21.63 | 0.94 |
| 11/11 | 1,132 | 1,159 | 1,132 | 1,157 | +3.12% | 1,261,100 | 3521億4207万 | +9.15% | 21.46 | 0.94 |
| 11/10 | 1,130 | 1,130 | 1,117 | 1,122 | -1.15% | 583,100 | 3414億8955万 | +6.25% | 20.81 | 0.91 |
| 11/07 | 1,130 | 1,138 | 1,123 | 1,135 | +1.61% | 658,100 | 3454億4620万 | +7.79% | 21.05 | 0.92 |
| 11/06 | 1,128 | 1,143 | 1,113 | 1,117 | -1.15% | 1,263,700 | 3399億6776万 | +6.28% | 20.72 | 0.91 |
| 11/05 | 1,114 | 1,134 | 1,111 | 1,130 | +1.25% | 1,336,400 | 3439億2441万 | +7.62% | 20.96 | 0.92 |
| 11/04 | 1,168 | 1,168 | 1,111 | 1,116 | -0.27% | 2,349,300 | 3396億6340万 | +6.49% | 20.7 | 0.9 |
| 10/31 | 1,086 | 1,131 | 1,076 | 1,119 | +4.29% | 2,362,200 | 3405億7648万 | +6.98% | 20.75 | 0.91 |
| 10/30 | 1,070 | 1,077 | 1,060 | 1,073 | +0.37% | 988,900 | 3265億7601万 | +2.58% | 19.9 | 0.87 |
| 10/29 | 1,063 | 1,072 | 1,054 | 1,069 | +1.42% | 1,090,200 | 3253億5858万 | +2% | 19.83 | 0.87 |
| 10/28 | 1,043 | 1,057 | 1,039 | 1,054 | +2.03% | 993,200 | 3207億9321万 | +0.29% | 19.55 | 0.85 |
| 10/27 | 1,036 | 1,037 | 1,027 | 1,033 | +0.88% | 443,500 | 3144億170万 | -2.09% | 19.16 | 0.84 |
| 10/24 | 1,026 | 1,031 | 1,014 | 1,024 | +0.59% | 659,300 | 3116億6248万 | -3.31% | 18.99 | 0.83 |
| 10/23 | 1,013 | 1,025 | 1,012 | 1,018 | -0.68% | 765,300 | 3098億3633万 | -4.23% | 18.88 | 0.82 |
| 10/22 | 1,013 | 1,026 | 1,011 | 1,025 | +2.5% | 950,000 | 3119億6683万 | -3.85% | 19.01 | 0.83 |
| 10/21 | 1,008 | 1,014 | 995 | 1,000 | -1.09% | 1,069,100 | 3043億5789万 | -6.45% | 18.55 | 0.81 |
| 10/20 | 1,008 | 1,015 | 1,006 | 1,011 | +2.33% | 865,600 | 3077億582万 | -5.78% | 18.75 | 0.82 |
| 10/17 | 1,011 | 1,016 | 987 | 988 | -1.89% | 993,900 | 3007億559万 | -8.18% | 18.32 | 0.8 |
| 10/16 | 1,010 | 1,021 | 1,002 | 1,007 | -2.04% | 1,156,600 | 3064億8839万 | -6.76% | 18.68 | 0.82 |
| 10/15 | 1,028 | 1,034 | 1,024 | 1,028 | +0.1% | 747,800 | 3128億7991万 | -5.08% | 19.07 | 0.83 |
| 10/14 | 1,030 | 1,039 | 1,021 | 1,027 | -0.29% | 1,353,900 | 3125億7555万 | -5.43% | 19.05 | 0.83 |
| 10/10 | 1,030 | 1,039 | 1,025 | 1,030 | -0.77% | 1,554,100 | 3134億8862万 | -5.42% | 19.1 | 0.83 |
| 10/09 | 1,051 | 1,053 | 1,037 | 1,038 | -1.42% | 1,013,700 | 3159億2349万 | -4.86% | 19.25 | 0.84 |
| 10/08 | 1,049 | 1,055 | 1,037 | 1,053 | -0.09% | 945,200 | 3204億8885万 | -3.75% | 19.53 | 0.85 |
| 10/07 | 1,060 | 1,060 | 1,052 | 1,054 | -0.66% | 938,200 | 3207億9321万 | -3.74% | 19.55 | 0.85 |
| 10/06 | 1,067 | 1,070 | 1,059 | 1,061 | +0.28% | 786,800 | 3229億2372万 | -3.19% | 19.68 | 0.86 |
| 10/03 | 1,053 | 1,061 | 1,051 | 1,058 | -0.09% | 803,700 | 3220億1064万 | -3.56% | 19.62 | 0.86 |
| 10/02 | 1,078 | 1,088 | 1,057 | 1,059 | -2.13% | 1,326,300 | 3223億1500万 | -3.55% | 19.64 | 0.86 |
| 10/01 | 1,075 | 1,091 | 1,074 | 1,082 | -0.18% | 1,044,500 | 3293億1523万 | -1.55% | 20.07 | 0.88 |
| 10/01 | 株式分割 1→1.1 | |||||||||
| 09/30 | 1,085 | 1,089 | 1,076 | 1,084 | -0.18% | 1,045,700 | 3299億2395万 | -1.45% | 20.11 | 0.88 |
| 09/29 | 1,083 | 1,092 | 1,081 | 1,086 | +0.65% | 1,138,700 | 3305億3266万 | -1.27% | 20.14 | 0.88 |
| 09/26 | 1,070 | 1,094 | 1,054 | 1,079 | -2.71% | 2,265,400 | 3284億216万 | -2% | 20.01 | 0.87 |
| 09/25 | 1,140 | 1,140 | 1,109 | 1,109 | -2.09% | 2,760,670 | 3375億6057万 | +0.73% | 20.81 | 0.91 |
| 09/24 | 1,134 | 1,139 | 1,126 | 1,133 | -0.4% | 746,460 | 3447億5448万 | +2.88% | 21.25 | 0.93 |
| 09/22 | 1,139 | 1,145 | 1,137 | 1,137 | -0.71% | 693,000 | 3461億3792万 | +3.48% | 21.34 | 0.93 |
| 09/19 | 1,143 | 1,151 | 1,133 | 1,145 | +1.04% | 779,460 | 3486億2812万 | +4.42% | 21.49 | 0.94 |
| 09/18 | 1,125 | 1,140 | 1,120 | 1,134 | +1.05% | 1,010,350 | 3450億3117万 | +3.53% | 21.27 | 0.93 |
| 09/17 | 1,098 | 1,128 | 1,096 | 1,122 | +2.41% | 943,250 | 3414億3421万 | +2.64% | 21.05 | 0.92 |
| 09/16 | 1,092 | 1,100 | 1,091 | 1,095 | -0.41% | 633,930 | 3334億1023万 | +0.32% | 20.55 | 0.9 |
| 09/12 | 1,090 | 1,102 | 1,086 | 1,100 | +0.33% | 2,292,180 | 3347億9368万 | +0.82% | 20.64 | 0.9 |
| 09/11 | 1,095 | 1,097 | 1,088 | 1,096 | +0.17% | 519,970 | 3336億8692万 | +0.68% | 20.57 | 0.9 |
| 09/10 | 1,082 | 1,095 | 1,078 | 1,095 | +0.84% | 601,590 | 3331億3354万 | +0.6% | 20.54 | 0.9 |
| 09/09 | 1,097 | 1,098 | 1,082 | 1,085 | -0.83% | 585,310 | 3303億6665万 | -0.14% | 20.37 | 0.89 |
| 09/08 | 1,094 | 1,098 | 1,092 | 1,095 | -0.08% | 430,760 | 3331億3354万 | +0.79% | 20.54 | 0.9 |
| 09/05 | 1,104 | 1,106 | 1,090 | 1,095 | +0.25% | 524,920 | 3334億1023万 | +0.87% | 20.55 | 0.9 |
| 09/04 | 1,093 | 1,105 | 1,090 | 1,093 | -0.5% | 616,550 | 3325億8016万 | +0.62% | 20.5 | 0.9 |
| 09/03 | 1,089 | 1,101 | 1,088 | 1,098 | +0.83% | 747,890 | 3342億4030万 | +1.03% | 20.6 | 0.9 |
| 09/02 | 1,087 | 1,098 | 1,080 | 1,089 | +0.76% | 512,490 | 3314億7341万 | +0.19% | 20.43 | 0.89 |
| 09/01 | 1,091 | 1,091 | 1,080 | 1,081 | -0.83% | 415,910 | 3289億8321万 | -0.83% | 20.28 | 0.89 |
| 08/29 | 1,084 | 1,092 | 1,077 | 1,090 | +0.76% | 734,910 | 3317億5010万 | -0.37% | 20.45 | 0.89 |
| 08/28 | 1,090 | 1,090 | 1,075 | 1,082 | -0.75% | 960,740 | 3292億5990万 | -1.38% | 20.3 | 0.89 |
| 08/27 | 1,096 | 1,115 | 1,085 | 1,090 | +0.08% | 1,258,070 | 3317億5010万 | -1% | 20.45 | 0.89 |
| 08/26 | 1,096 | 1,097 | 1,088 | 1,089 | -0.42% | 363,990 | 3314億7341万 | -1.35% | 20.43 | 0.89 |
| 08/25 | 1,100 | 1,102 | 1,091 | 1,094 | 0% | 407,770 | 3328億5685万 | -1.21% | 20.52 | 0.9 |
| 08/22 | 1,092 | 1,098 | 1,090 | 1,094 | 0% | 331,320 | 3328億5685万 | -1.47% | 20.52 | 0.9 |
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。
