日清製粉G（2002）の株価チャート
2014/12/04～2015/05/01
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 | ||||||||||
| 05/01 | 1,398 | 1,403 | 1,389 | 1,392 | -0.85% | 800,400 | 4236億6618万 | -4.2% | 23.58 | 1.11 |
| 04/30 | 1,422 | 1,435 | 1,401 | 1,404 | -3.11% | 977,100 | 4273億1847万 | -3.51% | 23.78 | 1.12 |
| 04/28 | 1,460 | 1,465 | 1,446 | 1,449 | -0.14% | 711,200 | 4410億1458万 | -0.55% | 24.54 | 1.15 |
| 04/27 | 1,470 | 1,470 | 1,448 | 1,451 | -0.48% | 537,700 | 4416億2329万 | -0.34% | 24.57 | 1.16 |
| 04/24 | 1,457 | 1,464 | 1,450 | 1,458 | -0.34% | 501,900 | 4437億5380万 | +0.14% | 24.69 | 1.16 |
| 04/23 | 1,468 | 1,473 | 1,457 | 1,463 | -0.2% | 612,400 | 4452億7559万 | +0.55% | 24.78 | 1.17 |
| 04/22 | 1,466 | 1,477 | 1,455 | 1,466 | 0% | 644,000 | 4461億8866万 | +0.76% | 24.83 | 1.17 |
| 04/21 | 1,434 | 1,466 | 1,415 | 1,466 | +2.66% | 876,000 | 4461億8866万 | +0.76% | 24.83 | 1.17 |
| 04/20 | 1,418 | 1,436 | 1,407 | 1,428 | +0.21% | 661,300 | 4346億2306万 | -1.79% | 24.19 | 1.14 |
| 04/17 | 1,438 | 1,446 | 1,422 | 1,425 | -1.86% | 689,700 | 4337億999万 | -2.13% | 24.13 | 1.14 |
| 04/16 | 1,469 | 1,475 | 1,451 | 1,452 | -1.16% | 809,700 | 4419億2765万 | -0.34% | 24.59 | 1.16 |
| 04/15 | 1,483 | 1,484 | 1,468 | 1,469 | -1.21% | 677,300 | 4471億174万 | +0.82% | 24.88 | 1.17 |
| 04/14 | 1,478 | 1,493 | 1,473 | 1,487 | -0.4% | 802,300 | 4525億8018万 | +2.13% | 25.18 | 1.18 |
| 04/13 | 1,539 | 1,539 | 1,488 | 1,493 | -2.35% | 786,400 | 4544億633万 | +2.68% | 25.29 | 1.19 |
| 04/10 | 1,538 | 1,548 | 1,518 | 1,529 | +0.79% | 2,148,300 | 4653億6321万 | +5.3% | 25.9 | 1.22 |
| 04/09 | 1,480 | 1,542 | 1,479 | 1,517 | +3.13% | 1,572,500 | 4617億1092万 | +4.69% | 25.69 | 1.21 |
| 04/08 | 1,463 | 1,472 | 1,452 | 1,471 | +0.75% | 748,900 | 4477億1045万 | +1.8% | 24.91 | 1.17 |
| 04/07 | 1,464 | 1,474 | 1,449 | 1,460 | -0.48% | 834,500 | 4443億6252万 | +1.18% | 24.73 | 1.16 |
| 04/06 | 1,442 | 1,475 | 1,441 | 1,467 | +1.1% | 827,400 | 4464億9302万 | +1.73% | 24.85 | 1.17 |
| 04/03 | 1,431 | 1,451 | 1,431 | 1,451 | +1.4% | 683,700 | 4416億2329万 | +0.76% | 24.57 | 1.16 |
| 04/02 | 1,413 | 1,451 | 1,408 | 1,431 | +2.07% | 1,204,800 | 4355億3614万 | -0.56% | 24.24 | 1.14 |
| 04/01 | 1,439 | 1,454 | 1,399 | 1,402 | -0.85% | 1,948,100 | 4267億976万 | -2.57% | 23.74 | 1.12 |
| 03/31 | 1,470 | 1,477 | 1,414 | 1,414 | -2.82% | 974,900 | 4303億6205万 | -1.81% | 26.23 | 1.15 |
| 03/30 | 1,441 | 1,462 | 1,437 | 1,455 | +1.54% | 674,700 | 4428億4073万 | +1.04% | 26.99 | 1.18 |
| 03/27 | 1,427 | 1,467 | 1,417 | 1,433 | -0.83% | 1,343,400 | 4361億4485万 | -0.42% | 26.58 | 1.16 |
| 03/26 | 1,440 | 1,447 | 1,430 | 1,445 | +0.21% | 935,800 | 4397億9715万 | +0.42% | 26.8 | 1.17 |
| 03/25 | 1,438 | 1,450 | 1,429 | 1,442 | +0.49% | 602,100 | 4388億8407万 | +0.28% | 26.74 | 1.17 |
| 03/24 | 1,440 | 1,455 | 1,431 | 1,435 | -0.35% | 767,300 | 4367億5357万 | -0.21% | 26.62 | 1.16 |
| 03/23 | 1,435 | 1,442 | 1,422 | 1,440 | +0.56% | 820,700 | 4382億7536万 | +0.21% | 26.71 | 1.17 |
| 03/20 | 1,453 | 1,454 | 1,414 | 1,432 | -1.65% | 1,271,800 | 4358億4049万 | -0.21% | 26.56 | 1.16 |
| 03/19 | 1,458 | 1,475 | 1,447 | 1,456 | -0.75% | 859,500 | 4431億4508万 | +1.53% | 27 | 1.18 |
| 03/18 | 1,452 | 1,470 | 1,446 | 1,467 | +0.69% | 695,600 | 4464億9302万 | +2.44% | 27.21 | 1.19 |
| 03/17 | 1,469 | 1,475 | 1,450 | 1,457 | -0.07% | 646,400 | 4434億4944万 | +1.96% | 27.02 | 1.18 |
| 03/16 | 1,454 | 1,472 | 1,451 | 1,458 | -0.07% | 697,200 | 4437億5380万 | +2.17% | 27.04 | 1.18 |
| 03/13 | 1,472 | 1,474 | 1,451 | 1,459 | 0% | 2,421,000 | 4440億5816万 | +2.39% | 27.06 | 1.18 |
| 03/12 | 1,443 | 1,460 | 1,427 | 1,459 | +1.39% | 619,900 | 4440億5816万 | +2.53% | 27.06 | 1.18 |
| 03/11 | 1,425 | 1,449 | 1,416 | 1,439 | +0.35% | 675,200 | 4379億7100万 | +1.34% | 26.69 | 1.17 |
| 03/10 | 1,476 | 1,484 | 1,430 | 1,434 | -1.24% | 1,149,100 | 4364億4921万 | +1.13% | 26.6 | 1.16 |
| 03/09 | 1,445 | 1,476 | 1,437 | 1,452 | -0.07% | 852,000 | 4419億2765万 | +2.47% | 26.93 | 1.18 |
| 03/06 | 1,415 | 1,454 | 1,410 | 1,453 | +2.54% | 1,171,300 | 4422億3201万 | +2.61% | 26.95 | 1.18 |
| 03/05 | 1,418 | 1,423 | 1,410 | 1,417 | +0.28% | 596,900 | 4312億7513万 | +0.28% | 26.28 | 1.15 |
| 03/04 | 1,419 | 1,423 | 1,401 | 1,413 | -1.05% | 555,600 | 4300億5769万 | +0.14% | 26.21 | 1.14 |
| 03/03 | 1,425 | 1,445 | 1,425 | 1,428 | +0.14% | 773,800 | 4346億2306万 | +1.35% | 26.49 | 1.16 |
| 03/02 | 1,422 | 1,435 | 1,420 | 1,426 | -0.14% | 540,700 | 4340億1435万 | +1.64% | 26.45 | 1.16 |
| 02/27 | 1,435 | 1,461 | 1,381 | 1,428 | -0.35% | 1,598,600 | 4346億2306万 | +2.15% | 26.49 | 1.16 |
| 02/26 | 1,429 | 1,435 | 1,413 | 1,433 | +0.49% | 866,600 | 4361億4485万 | +2.95% | 26.58 | 1.16 |
| 02/25 | 1,424 | 1,432 | 1,421 | 1,426 | +0.07% | 605,300 | 4340億1435万 | +2.89% | 26.45 | 1.16 |
| 02/24 | 1,422 | 1,436 | 1,419 | 1,425 | -0.07% | 876,000 | 4337億999万 | +3.34% | 26.43 | 1.15 |
| 02/23 | 1,430 | 1,439 | 1,416 | 1,426 | -0.07% | 804,100 | 4340億1435万 | +4.01% | 26.45 | 1.16 |
| 02/20 | 1,429 | 1,429 | 1,412 | 1,427 | -0.14% | 833,500 | 4343億1871万 | +4.77% | 26.47 | 1.16 |
| 02/19 | 1,397 | 1,432 | 1,392 | 1,429 | +0.42% | 1,564,000 | 4349億2742万 | +5.54% | 26.5 | 1.16 |
| 02/18 | 1,420 | 1,426 | 1,405 | 1,423 | +0.57% | 1,288,200 | 4331億127万 | +5.72% | 26.39 | 1.15 |
| 02/17 | 1,396 | 1,420 | 1,384 | 1,415 | +1.29% | 809,900 | 4306億6641万 | +5.75% | 26.24 | 1.15 |
| 02/16 | 1,418 | 1,431 | 1,386 | 1,397 | -0.78% | 786,900 | 4251億8797万 | +5.04% | 25.91 | 1.13 |
| 02/13 | 1,399 | 1,413 | 1,390 | 1,408 | +0.36% | 1,237,600 | 4285億3591万 | +6.42% | 26.11 | 1.14 |
| 02/12 | 1,400 | 1,406 | 1,379 | 1,403 | +1.45% | 1,615,500 | 4270億1412万 | +6.69% | 26.02 | 1.14 |
| 02/10 | 1,392 | 1,412 | 1,365 | 1,383 | -1.91% | 1,459,100 | 4209億2696万 | +5.73% | 25.65 | 1.12 |
| 02/09 | 1,425 | 1,436 | 1,402 | 1,410 | -0.28% | 1,052,400 | 4291億4462万 | +8.29% | 26.15 | 1.14 |
| 02/06 | 1,414 | 1,422 | 1,400 | 1,414 | +1.29% | 1,173,600 | 4303億6205万 | +9.36% | 26.23 | 1.15 |
| 02/05 | 1,396 | 1,424 | 1,393 | 1,396 | +0.14% | 1,548,200 | 4248億8361万 | +8.72% | 25.89 | 1.13 |
| 02/04 | 1,400 | 1,415 | 1,381 | 1,394 | +1.16% | 1,523,800 | 4242億7490万 | +9.33% | 25.85 | 1.13 |
| 02/03 | 1,440 | 1,444 | 1,370 | 1,378 | -2.27% | 2,221,900 | 4194億517万 | +8.68% | 25.56 | 1.12 |
| 02/02 | 1,447 | 1,448 | 1,406 | 1,410 | -2.76% | 1,920,500 | 4291億4462万 | +11.82% | 26.15 | 1.14 |
| 01/30 | 1,370 | 1,464 | 1,370 | 1,450 | +5.99% | 2,627,200 | 4413億1894万 | +15.81% | 26.89 | 1.17 |
| 01/29 | 1,370 | 1,395 | 1,361 | 1,368 | -0.58% | 1,172,300 | 4163億6159万 | +10.23% | 25.37 | 1.11 |
| 01/28 | 1,340 | 1,385 | 1,331 | 1,376 | +2% | 1,557,300 | 4187億9645万 | +11.6% | 25.52 | 1.11 |
| 01/27 | 1,300 | 1,352 | 1,293 | 1,349 | +4.49% | 1,303,600 | 4105億7879万 | +10.3% | 25.02 | 1.09 |
| 01/26 | 1,278 | 1,293 | 1,263 | 1,291 | +0.62% | 612,300 | 3929億2603万 | +6.34% | 23.94 | 1.05 |
| 01/23 | 1,300 | 1,305 | 1,268 | 1,283 | -0.54% | 906,500 | 3904億9117万 | +6.12% | 23.8 | 1.04 |
| 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 |
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。
