日清製粉G（2002）の株価チャート
2015/03/13～2015/08/06
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 | ||||||||||
| 08/06 | 1,861 | 1,880 | 1,824 | 1,829 | -0.54% | 1,054,200 | 5566億7058万 | +5.97% | 30.98 | 1.46 |
| 08/05 | 1,809 | 1,853 | 1,805 | 1,839 | +1.88% | 1,253,200 | 5597億1416万 | +7.04% | 31.15 | 1.46 |
| 08/04 | 1,781 | 1,809 | 1,774 | 1,805 | +0.33% | 797,600 | 5493億6599万 | +5.56% | 30.57 | 1.44 |
| 08/03 | 1,765 | 1,800 | 1,758 | 1,799 | +1.18% | 1,245,900 | 5475億3984万 | +5.7% | 30.47 | 1.43 |
| 07/31 | 1,791 | 1,791 | 1,737 | 1,778 | -1% | 2,532,600 | 5411億4833万 | +4.83% | 30.11 | 1.42 |
| 07/30 | 1,783 | 1,810 | 1,754 | 1,796 | +1.87% | 1,391,200 | 5466億2677万 | +6.27% | 30.42 | 1.43 |
| 07/29 | 1,752 | 1,783 | 1,751 | 1,763 | +0.74% | 915,000 | 5365億8296万 | +4.69% | 29.86 | 1.4 |
| 07/28 | 1,700 | 1,754 | 1,695 | 1,750 | +1.45% | 829,500 | 5326億2630万 | +4.1% | 29.64 | 1.39 |
| 07/27 | 1,759 | 1,761 | 1,716 | 1,725 | -2.27% | 1,121,400 | 5250億1736万 | +2.86% | 29.22 | 1.37 |
| 07/24 | 1,764 | 1,772 | 1,745 | 1,765 | -0.34% | 797,800 | 5371億9167万 | +5.5% | 29.89 | 1.41 |
| 07/23 | 1,750 | 1,777 | 1,748 | 1,771 | +2.13% | 1,010,500 | 5390億1782万 | +6.24% | 29.99 | 1.41 |
| 07/22 | 1,731 | 1,741 | 1,719 | 1,734 | -0.91% | 713,500 | 5277億5658万 | +4.27% | 29.37 | 1.38 |
| 07/21 | 1,741 | 1,754 | 1,731 | 1,750 | +1.21% | 676,700 | 5326億2630万 | +5.49% | 29.64 | 1.39 |
| 07/17 | 1,719 | 1,732 | 1,713 | 1,729 | +0.12% | 547,200 | 5262億3479万 | +4.53% | 29.28 | 1.38 |
| 07/16 | 1,718 | 1,735 | 1,705 | 1,727 | +1.17% | 636,600 | 5256億2607万 | +4.6% | 29.25 | 1.38 |
| 07/15 | 1,705 | 1,713 | 1,693 | 1,707 | +0.47% | 803,300 | 5195億3891万 | +3.58% | 28.91 | 1.36 |
| 07/14 | 1,707 | 1,727 | 1,690 | 1,699 | +0.41% | 908,100 | 5171億405万 | +3.41% | 28.78 | 1.35 |
| 07/13 | 1,648 | 1,693 | 1,639 | 1,692 | +4.19% | 976,600 | 5149億7355万 | +3.23% | 28.66 | 1.35 |
| 07/10 | 1,620 | 1,651 | 1,605 | 1,624 | -0.06% | 1,516,800 | 4942億7721万 | -0.67% | 27.5 | 1.29 |
| 07/09 | 1,596 | 1,626 | 1,578 | 1,625 | -0.31% | 1,254,000 | 4945億8157万 | -0.61% | 27.52 | 1.29 |
| 07/08 | 1,663 | 1,664 | 1,630 | 1,630 | -1.98% | 1,092,600 | 4961億336万 | -0.31% | 27.61 | 1.3 |
| 07/07 | 1,651 | 1,670 | 1,645 | 1,663 | +2.59% | 758,700 | 5061億4717万 | +1.71% | 28.17 | 1.32 |
| 07/06 | 1,642 | 1,660 | 1,618 | 1,621 | -2.58% | 1,326,800 | 4933億6414万 | -0.61% | 27.45 | 1.29 |
| 07/03 | 1,658 | 1,687 | 1,657 | 1,664 | +0.48% | 932,000 | 5064億5153万 | +2.21% | 28.18 | 1.33 |
| 07/02 | 1,661 | 1,664 | 1,646 | 1,656 | +0.55% | 804,300 | 5040億1666万 | +1.97% | 28.05 | 1.32 |
| 07/01 | 1,642 | 1,651 | 1,635 | 1,647 | +1.17% | 610,200 | 5012億7744万 | +1.67% | 27.89 | 1.31 |
| 06/30 | 1,626 | 1,661 | 1,622 | 1,628 | +1.24% | 1,568,300 | 4954億9464万 | +0.74% | 27.57 | 1.3 |
| 06/29 | 1,597 | 1,630 | 1,596 | 1,608 | -1.95% | 1,042,300 | 4894億748万 | -0.37% | 27.23 | 1.28 |
| 06/26 | 1,641 | 1,655 | 1,630 | 1,640 | -0.06% | 709,100 | 4991億4694万 | +1.74% | 27.78 | 1.31 |
| 06/25 | 1,653 | 1,663 | 1,641 | 1,641 | -0.73% | 626,300 | 4994億5129万 | +1.99% | 27.79 | 1.31 |
| 06/24 | 1,685 | 1,685 | 1,648 | 1,653 | -1.14% | 1,185,200 | 5031億359万 | +2.99% | 28 | 1.32 |
| 06/23 | 1,650 | 1,673 | 1,646 | 1,672 | +1.77% | 867,200 | 5088億8639万 | +4.5% | 28.32 | 1.33 |
| 06/22 | 1,635 | 1,649 | 1,633 | 1,643 | +0.67% | 886,500 | 5000億6001万 | +3.2% | 27.83 | 1.31 |
| 06/19 | 1,637 | 1,649 | 1,626 | 1,632 | +0.18% | 828,500 | 4967億1207万 | +3.1% | 27.64 | 1.3 |
| 06/18 | 1,651 | 1,660 | 1,626 | 1,629 | -2.34% | 1,040,400 | 4957億9900万 | +3.56% | 27.59 | 1.3 |
| 06/17 | 1,650 | 1,687 | 1,649 | 1,668 | +1.83% | 1,212,200 | 5076億6896万 | +6.79% | 28.25 | 1.33 |
| 06/16 | 1,620 | 1,647 | 1,620 | 1,638 | +0.74% | 766,600 | 4985億3822万 | +5.54% | 27.74 | 1.3 |
| 06/15 | 1,612 | 1,630 | 1,611 | 1,626 | -0.37% | 998,300 | 4948億8593万 | +5.45% | 27.54 | 1.3 |
| 06/12 | 1,669 | 1,670 | 1,626 | 1,632 | -1.33% | 1,713,200 | 4967億1207万 | +6.46% | 27.64 | 1.3 |
| 06/11 | 1,604 | 1,658 | 1,599 | 1,654 | +4.35% | 1,036,200 | 5034億795万 | +8.6% | 28.01 | 1.32 |
| 06/10 | 1,640 | 1,646 | 1,579 | 1,585 | -0.44% | 1,678,800 | 4824億725万 | +4.83% | 26.84 | 1.26 |
| 06/09 | 1,593 | 1,608 | 1,589 | 1,592 | -1% | 711,900 | 4845億3776万 | +5.85% | 26.96 | 1.27 |
| 06/08 | 1,606 | 1,619 | 1,600 | 1,608 | -0.31% | 752,500 | 4894億748万 | +7.41% | 27.23 | 1.28 |
| 06/05 | 1,610 | 1,624 | 1,601 | 1,613 | -0.55% | 1,061,800 | 4909億2927万 | +8.26% | 27.32 | 1.28 |
| 06/04 | 1,638 | 1,644 | 1,619 | 1,622 | -0.92% | 1,015,600 | 4936億6849万 | +9.3% | 27.47 | 1.29 |
| 06/03 | 1,635 | 1,665 | 1,624 | 1,637 | +5% | 2,327,300 | 4982億3386万 | +10.83% | 27.72 | 1.3 |
| 06/02 | 1,561 | 1,565 | 1,547 | 1,559 | -0.13% | 818,700 | 4744億9395万 | +6.05% | 26.4 | 1.24 |
| 06/01 | 1,543 | 1,564 | 1,541 | 1,561 | +0.58% | 755,500 | 4751億266万 | +6.48% | 26.44 | 1.24 |
| 05/29 | 1,538 | 1,573 | 1,536 | 1,552 | 0% | 1,031,500 | 4723億6344万 | +6.08% | 26.29 | 1.24 |
| 05/28 | 1,552 | 1,556 | 1,541 | 1,552 | 0% | 905,000 | 4723億6344万 | +6.45% | 26.29 | 1.24 |
| 05/27 | 1,556 | 1,565 | 1,547 | 1,552 | -1.27% | 752,200 | 4723億6344万 | +6.81% | 26.29 | 1.24 |
| 05/26 | 1,580 | 1,584 | 1,569 | 1,572 | -0.44% | 827,100 | 4784億5060万 | +8.49% | 26.62 | 1.25 |
| 05/25 | 1,562 | 1,580 | 1,552 | 1,579 | +1.09% | 752,900 | 4805億8110万 | +9.27% | 26.74 | 1.26 |
| 05/22 | 1,532 | 1,565 | 1,531 | 1,562 | +1.96% | 1,317,600 | 4754億702万 | +8.4% | 26.45 | 1.24 |
| 05/21 | 1,539 | 1,549 | 1,520 | 1,532 | -0.33% | 1,416,400 | 4662億7628万 | +6.54% | 25.95 | 1.22 |
| 05/20 | 1,521 | 1,550 | 1,511 | 1,537 | +4.91% | 2,701,700 | 4677億9807万 | +6.88% | 26.03 | 1.22 |
| 05/19 | 1,425 | 1,480 | 1,422 | 1,465 | +4.05% | 1,916,700 | 4458億8431万 | +1.95% | 24.81 | 1.17 |
| 05/18 | 1,385 | 1,414 | 1,385 | 1,408 | +1.44% | 824,600 | 4285億3591万 | -2.02% | 23.85 | 1.12 |
| 05/15 | 1,376 | 1,405 | 1,372 | 1,388 | +1.61% | 1,320,000 | 4224億4875万 | -3.54% | 23.51 | 1.11 |
| 05/14 | 1,396 | 1,405 | 1,365 | 1,366 | -2.43% | 775,700 | 4157億5287万 | -5.34% | 23.14 | 1.09 |
| 05/13 | 1,398 | 1,406 | 1,380 | 1,400 | +0.5% | 688,300 | 4261億104万 | -3.18% | 23.71 | 1.12 |
| 05/12 | 1,389 | 1,398 | 1,387 | 1,393 | 0% | 607,300 | 4239億7054万 | -3.73% | 23.59 | 1.11 |
| 05/11 | 1,404 | 1,409 | 1,390 | 1,393 | +0.51% | 624,500 | 4239億7054万 | -3.8% | 23.59 | 1.11 |
| 05/08 | 1,373 | 1,392 | 1,367 | 1,386 | +0.36% | 958,900 | 4218億4003万 | -4.28% | 23.47 | 1.1 |
| 05/07 | 1,390 | 1,414 | 1,377 | 1,381 | -0.79% | 903,000 | 4203億1824万 | -4.82% | 23.39 | 1.1 |
| 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 |
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。
