日清製粉G（2002）の株価チャート
2015/05/14～2015/10/06
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 | ||||||||||
| 10/06 | 1,783 | 1,802 | 1,757 | 1,772 | -0.06% | 1,529,500 | 5393億2218万 | +8.38% | 30.01 | 1.41 |
| 10/05 | 1,759 | 1,776 | 1,753 | 1,773 | +2.13% | 1,016,500 | 5396億2654万 | +8.84% | 30.03 | 1.41 |
| 10/02 | 1,706 | 1,753 | 1,706 | 1,736 | +0.93% | 1,128,900 | 5283億6529万 | +7.09% | 29.4 | 1.38 |
| 10/01 | 1,741 | 1,759 | 1,694 | 1,720 | -0.75% | 1,191,300 | 5234億9557万 | +6.57% | 29.13 | 1.37 |
| 09/30 | 1,708 | 1,738 | 1,680 | 1,733 | +4.46% | 1,846,600 | 5274億5222万 | +7.71% | 29.35 | 1.38 |
| 09/29 | 1,679 | 1,712 | 1,647 | 1,659 | -2.81% | 1,529,100 | 5049億2974万 | +3.24% | 28.1 | 1.32 |
| 09/28 | 1,704 | 1,723 | 1,684 | 1,707 | -0.18% | 1,540,800 | 5195億3891万 | +6.09% | 28.91 | 1.36 |
| 09/25 | 1,621 | 1,713 | 1,621 | 1,710 | +5.88% | 2,202,600 | 5204億5199万 | +6.15% | 28.96 | 1.36 |
| 09/24 | 1,582 | 1,657 | 1,576 | 1,615 | +0.69% | 1,200,200 | 4915億3799万 | +0.06% | 27.35 | 1.29 |
| 09/18 | 1,631 | 1,647 | 1,603 | 1,604 | -1.78% | 1,044,600 | 4881億9005万 | -1.11% | 27.17 | 1.28 |
| 09/17 | 1,621 | 1,640 | 1,602 | 1,633 | +0.93% | 852,900 | 4970億1643万 | +0.25% | 27.66 | 1.3 |
| 09/16 | 1,640 | 1,644 | 1,597 | 1,618 | -0.61% | 1,179,700 | 4924億5106万 | -1.1% | 27.4 | 1.29 |
| 09/15 | 1,595 | 1,665 | 1,588 | 1,628 | +4.69% | 1,718,600 | 4954億9464万 | -0.79% | 27.57 | 1.3 |
| 09/14 | 1,570 | 1,575 | 1,546 | 1,555 | +0.65% | 1,152,000 | 4732億7652万 | -5.64% | 26.34 | 1.24 |
| 09/11 | 1,522 | 1,556 | 1,521 | 1,545 | +0.91% | 2,279,700 | 4702億3294万 | -6.87% | 26.17 | 1.23 |
| 09/10 | 1,543 | 1,553 | 1,510 | 1,531 | -3.83% | 801,000 | 4659億7193万 | -8.32% | 25.93 | 1.22 |
| 09/09 | 1,543 | 1,596 | 1,522 | 1,592 | +6.35% | 1,159,700 | 4845億3776万 | -5.35% | 26.96 | 1.27 |
| 09/08 | 1,571 | 1,571 | 1,490 | 1,497 | -3.42% | 1,023,800 | 4556億2376万 | -11.52% | 25.35 | 1.19 |
| 09/07 | 1,559 | 1,572 | 1,540 | 1,550 | -1.21% | 774,500 | 4717億5473万 | -9.04% | 26.25 | 1.23 |
| 09/04 | 1,608 | 1,608 | 1,556 | 1,569 | -1.57% | 1,014,300 | 4775億3753万 | -8.46% | 26.57 | 1.25 |
| 09/03 | 1,602 | 1,634 | 1,592 | 1,594 | +0.13% | 642,700 | 4851億4647万 | -7.43% | 27 | 1.27 |
| 09/02 | 1,564 | 1,624 | 1,559 | 1,592 | -0.38% | 1,217,400 | 4845億3776万 | -7.98% | 26.96 | 1.27 |
| 09/01 | 1,656 | 1,665 | 1,598 | 1,598 | -3.62% | 985,800 | 4863億6390万 | -8% | 27.06 | 1.27 |
| 08/31 | 1,663 | 1,680 | 1,644 | 1,658 | -1.01% | 1,383,500 | 5046億2538万 | -4.88% | 28.08 | 1.32 |
| 08/28 | 1,678 | 1,700 | 1,630 | 1,675 | +2.07% | 2,517,100 | 5097億9946万 | -4.07% | 28.37 | 1.33 |
| 08/27 | 1,597 | 1,657 | 1,587 | 1,641 | +4.72% | 1,217,500 | 4994億5129万 | -6.23% | 27.79 | 1.31 |
| 08/26 | 1,562 | 1,595 | 1,545 | 1,567 | +0.84% | 1,747,300 | 4769億2881万 | -10.71% | 26.54 | 1.25 |
| 08/25 | 1,568 | 1,638 | 1,550 | 1,554 | -3.36% | 1,822,000 | 4729億7216万 | -11.75% | 26.32 | 1.24 |
| 08/24 | 1,635 | 1,677 | 1,602 | 1,608 | -3.65% | 1,325,700 | 4894億748万 | -9.1% | 27.23 | 1.28 |
| 08/21 | 1,685 | 1,700 | 1,654 | 1,669 | -3.13% | 1,056,100 | 5079億7332万 | -5.92% | 28.27 | 1.33 |
| 08/20 | 1,739 | 1,756 | 1,720 | 1,723 | -1.2% | 867,900 | 5244億864万 | -2.98% | 29.18 | 1.37 |
| 08/19 | 1,778 | 1,784 | 1,741 | 1,744 | -2.3% | 955,700 | 5308億16万 | -1.8% | 29.54 | 1.39 |
| 08/18 | 1,811 | 1,812 | 1,782 | 1,785 | -1.6% | 662,500 | 5432億7883万 | +0.62% | 30.23 | 1.42 |
| 08/17 | 1,805 | 1,822 | 1,796 | 1,814 | +1.45% | 552,900 | 5521億521万 | +2.49% | 30.72 | 1.44 |
| 08/14 | 1,787 | 1,815 | 1,772 | 1,788 | -0.5% | 751,900 | 5441億9190万 | +1.42% | 30.28 | 1.42 |
| 08/13 | 1,770 | 1,805 | 1,745 | 1,797 | +2.39% | 1,110,700 | 5469億3113万 | +2.33% | 30.43 | 1.43 |
| 08/12 | 1,779 | 1,800 | 1,751 | 1,755 | -2.5% | 1,091,600 | 5341億4809万 | +0.34% | 29.72 | 1.4 |
| 08/11 | 1,850 | 1,860 | 1,785 | 1,800 | -1.64% | 1,150,000 | 5478億4420万 | +3.09% | 30.49 | 1.43 |
| 08/10 | 1,793 | 1,843 | 1,783 | 1,830 | +0.88% | 946,400 | 5569億7494万 | +5.23% | 30.99 | 1.46 |
| 08/07 | 1,832 | 1,845 | 1,801 | 1,814 | -0.82% | 991,700 | 5521億521万 | +4.73% | 30.72 | 1.44 |
| 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 |
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。
