日清製粉G（2002）の株価チャート
2015/10/22～2016/03/18
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 03/18 | 1,886 | 1,893 | 1,853 | 1,853 | -2.27% | 1,002,700 | 5639億7517万 | -1.28% | 31.38 | 1.48 |
| 03/17 | 1,917 | 1,926 | 1,890 | 1,896 | -0.94% | 779,300 | 5770億6256万 | +1.07% | 32.11 | 1.51 |
| 03/16 | 1,900 | 1,935 | 1,900 | 1,914 | +0.42% | 806,900 | 5825億4100万 | +2.03% | 32.42 | 1.52 |
| 03/15 | 1,910 | 1,929 | 1,898 | 1,906 | -0.73% | 890,400 | 5801億614万 | +1.55% | 32.28 | 1.52 |
| 03/14 | 1,932 | 1,934 | 1,901 | 1,920 | +0.1% | 545,900 | 5843億6715万 | +2.07% | 32.52 | 1.53 |
| 03/11 | 1,872 | 1,932 | 1,863 | 1,918 | +0.74% | 2,051,300 | 5837億5843万 | +1.86% | 32.48 | 1.53 |
| 03/10 | 1,889 | 1,912 | 1,883 | 1,904 | +1.98% | 689,700 | 5794億9742万 | +0.95% | 32.25 | 1.52 |
| 03/09 | 1,840 | 1,874 | 1,834 | 1,867 | +0.76% | 1,001,200 | 5682億3618万 | -1.32% | 31.62 | 1.49 |
| 03/08 | 1,854 | 1,865 | 1,826 | 1,853 | -0.7% | 739,900 | 5639億7517万 | -2.42% | 31.38 | 1.48 |
| 03/07 | 1,888 | 1,890 | 1,855 | 1,866 | -1.84% | 1,100,700 | 5679億3182万 | -2% | 31.6 | 1.49 |
| 03/04 | 1,895 | 1,903 | 1,863 | 1,901 | -0.11% | 746,900 | 5785億8435万 | -0.26% | 32.2 | 1.51 |
| 03/03 | 1,884 | 1,929 | 1,884 | 1,903 | -0.1% | 727,200 | 5791億9306万 | -0.1% | 32.23 | 1.52 |
| 03/02 | 1,898 | 1,916 | 1,880 | 1,905 | +1.87% | 875,300 | 5798億178万 | +0.21% | 32.26 | 1.52 |
| 03/01 | 1,819 | 1,877 | 1,819 | 1,870 | +1.36% | 801,500 | 5691億4925万 | -1.42% | 31.67 | 1.49 |
| 02/29 | 1,903 | 1,904 | 1,845 | 1,845 | -3.1% | 985,200 | 5615億4030万 | -2.59% | 31.25 | 1.47 |
| 02/26 | 1,942 | 1,950 | 1,902 | 1,904 | -0.1% | 829,100 | 5794億9742万 | +0.69% | 32.25 | 1.52 |
| 02/25 | 1,865 | 1,912 | 1,864 | 1,906 | +2.8% | 1,078,500 | 5801億614万 | +1.28% | 32.28 | 1.52 |
| 02/24 | 1,845 | 1,875 | 1,832 | 1,854 | +0.22% | 794,000 | 5642億7952万 | -1.12% | 31.4 | 1.48 |
| 02/23 | 1,879 | 1,889 | 1,837 | 1,850 | -1.12% | 805,500 | 5630億6209万 | -1.18% | 31.33 | 1.47 |
| 02/22 | 1,819 | 1,881 | 1,814 | 1,871 | +2.63% | 670,400 | 5694億5361万 | 0% | 31.69 | 1.49 |
| 02/19 | 1,828 | 1,855 | 1,800 | 1,823 | -0.6% | 986,100 | 5548億4443万 | -2.57% | 30.88 | 1.45 |
| 02/18 | 1,850 | 1,865 | 1,826 | 1,834 | +0.94% | 895,600 | 5581億9237万 | -1.98% | 31.06 | 1.46 |
| 02/17 | 1,827 | 1,841 | 1,791 | 1,817 | -1.03% | 1,152,500 | 5530億1828万 | -3.04% | 30.77 | 1.45 |
| 02/16 | 1,869 | 1,884 | 1,832 | 1,836 | -3.72% | 967,600 | 5588億108万 | -2.08% | 31.1 | 1.46 |
| 02/15 | 1,868 | 1,923 | 1,853 | 1,907 | +4.32% | 1,535,900 | 5804億1049万 | +1.54% | 32.3 | 1.52 |
| 02/12 | 1,848 | 1,864 | 1,796 | 1,828 | -3.38% | 1,844,800 | 5563億6622万 | -2.61% | 30.96 | 1.46 |
| 02/10 | 1,951 | 1,952 | 1,853 | 1,892 | -2.72% | 1,529,900 | 5758億4512万 | +0.64% | 32.04 | 1.51 |
| 02/09 | 1,935 | 1,966 | 1,926 | 1,945 | -2.51% | 837,900 | 5919億7609万 | +3.46% | 32.94 | 1.55 |
| 02/08 | 1,950 | 2,000 | 1,944 | 1,995 | +1.06% | 1,012,600 | 6071億9399万 | +6.23% | 33.79 | 1.59 |
| 02/05 | 1,968 | 1,984 | 1,932 | 1,974 | -1.79% | 783,800 | 6008億247万 | +5.17% | 33.43 | 1.57 |
| 02/04 | 2,037 | 2,038 | 2,002 | 2,010 | -1.42% | 987,000 | 6117億5936万 | +7.03% | 34.04 | 1.6 |
| 02/03 | 2,030 | 2,049 | 1,997 | 2,039 | -0.39% | 931,200 | 6205億8573万 | +8.75% | 34.53 | 1.62 |
| 02/02 | 1,985 | 2,048 | 1,973 | 2,047 | +3.75% | 1,193,800 | 6230億2060万 | +9.41% | 34.67 | 1.63 |
| 02/01 | 1,925 | 1,975 | 1,903 | 1,973 | +2.28% | 1,244,000 | 6004億9811万 | +5.68% | 33.42 | 1.57 |
| 01/29 | 1,886 | 1,940 | 1,860 | 1,929 | +3.93% | 1,204,900 | 5871億637万 | +3.38% | 32.67 | 1.54 |
| 01/28 | 1,830 | 1,871 | 1,818 | 1,856 | +1.59% | 714,800 | 5648億8824万 | -0.64% | 31.43 | 1.48 |
| 01/27 | 1,809 | 1,831 | 1,798 | 1,827 | +2.41% | 650,700 | 5560億6186万 | -2.4% | 30.94 | 1.46 |
| 01/26 | 1,778 | 1,803 | 1,770 | 1,784 | -1.38% | 802,900 | 5429億7447万 | -5.06% | 30.21 | 1.42 |
| 01/25 | 1,773 | 1,816 | 1,764 | 1,809 | +2.55% | 764,000 | 5505億8342万 | -3.98% | 30.64 | 1.44 |
| 01/22 | 1,732 | 1,767 | 1,698 | 1,764 | +4.81% | 1,009,500 | 5368億8731万 | -6.52% | 29.88 | 1.41 |
| 01/21 | 1,735 | 1,751 | 1,682 | 1,683 | -2.49% | 1,028,200 | 5122億3433万 | -11.09% | 28.5 | 1.34 |
| 01/20 | 1,776 | 1,804 | 1,722 | 1,726 | -2.98% | 1,416,400 | 5253億2171万 | -9.25% | 29.23 | 1.37 |
| 01/19 | 1,820 | 1,828 | 1,759 | 1,779 | -3.26% | 1,719,800 | 5414億5268万 | -6.81% | 30.13 | 1.42 |
| 01/18 | 1,815 | 1,845 | 1,809 | 1,839 | -0.7% | 791,300 | 5597億1416万 | -3.92% | 31.15 | 1.46 |
| 01/15 | 1,864 | 1,878 | 1,837 | 1,852 | +0.87% | 801,900 | 5636億7081万 | -3.49% | 31.37 | 1.48 |
| 01/14 | 1,847 | 1,849 | 1,807 | 1,836 | -3.06% | 1,062,000 | 5588億108万 | -4.52% | 31.1 | 1.46 |
| 01/13 | 1,886 | 1,896 | 1,862 | 1,894 | +1.83% | 762,500 | 5764億5384万 | -1.66% | 32.08 | 1.51 |
| 01/12 | 1,853 | 1,890 | 1,853 | 1,860 | -1.74% | 1,160,900 | 5661億567万 | -3.58% | 31.5 | 1.48 |
| 01/08 | 1,863 | 1,932 | 1,859 | 1,893 | -0.11% | 1,576,500 | 5761億4948万 | -2.07% | 32.06 | 1.51 |
| 01/07 | 1,910 | 1,927 | 1,871 | 1,895 | +0.05% | 1,021,700 | 5767億5820万 | -2.12% | 32.09 | 1.51 |
| 01/06 | 1,894 | 1,912 | 1,870 | 1,894 | +0.05% | 1,016,800 | 5764億5384万 | -2.22% | 32.08 | 1.51 |
| 01/05 | 1,904 | 1,912 | 1,866 | 1,893 | -0.05% | 1,108,000 | 5761億4948万 | -2.42% | 32.06 | 1.51 |
| 01/04 | 1,962 | 1,980 | 1,888 | 1,894 | -4.68% | 1,212,100 | 5764億5384万 | -2.52% | 32.08 | 1.51 |
| 2015 | ||||||||||
| 12/30 | 1,972 | 1,994 | 1,957 | 1,987 | +0.56% | 577,600 | 6047億5912万 | +2.16% | 33.65 | 1.58 |
| 12/29 | 1,939 | 1,976 | 1,924 | 1,976 | +1.54% | 518,500 | 6014億1119万 | +1.65% | 33.47 | 1.57 |
| 12/28 | 1,959 | 1,975 | 1,909 | 1,946 | +0.05% | 588,500 | 5922億8045万 | +0.15% | 32.96 | 1.55 |
| 12/25 | 1,931 | 1,969 | 1,927 | 1,945 | +0.52% | 618,800 | 5919億7609万 | 0% | 32.94 | 1.55 |
| 12/24 | 1,968 | 1,977 | 1,929 | 1,935 | -1.48% | 719,100 | 5889億3251万 | -0.51% | 32.77 | 1.54 |
| 12/22 | 1,955 | 1,968 | 1,937 | 1,964 | +0.2% | 688,500 | 5977億5889万 | +0.98% | 33.26 | 1.56 |
| 12/21 | 1,962 | 1,984 | 1,918 | 1,960 | -0.1% | 912,300 | 5965億4146万 | +0.87% | 33.2 | 1.56 |
| 12/18 | 2,000 | 2,056 | 1,961 | 1,962 | -1.9% | 1,664,000 | 5971億5018万 | +1.03% | 33.23 | 1.56 |
| 12/17 | 1,945 | 2,008 | 1,933 | 2,000 | +4.38% | 1,587,800 | 6087億1578万 | +3.09% | 33.87 | 1.59 |
| 12/16 | 1,899 | 1,917 | 1,867 | 1,916 | +2.13% | 947,600 | 5831億4971万 | -1.08% | 32.45 | 1.53 |
| 12/15 | 1,908 | 1,922 | 1,876 | 1,876 | -1.68% | 691,300 | 5709億7540万 | -3.1% | 31.77 | 1.49 |
| 12/14 | 1,885 | 1,913 | 1,869 | 1,908 | -0.21% | 832,300 | 5807億1485万 | -1.45% | 32.31 | 1.52 |
| 12/11 | 1,897 | 1,923 | 1,897 | 1,912 | +0.74% | 1,968,100 | 5819億3228万 | -1.19% | 32.38 | 1.52 |
| 12/10 | 1,895 | 1,911 | 1,886 | 1,898 | -0.94% | 734,300 | 5776億7127万 | -1.81% | 32.15 | 1.51 |
| 12/09 | 1,961 | 1,965 | 1,910 | 1,916 | -2.15% | 849,500 | 5831億4971万 | -0.73% | 32.45 | 1.53 |
| 12/08 | 1,956 | 1,979 | 1,945 | 1,958 | +0.2% | 829,900 | 5959億3275万 | +1.66% | 33.16 | 1.56 |
| 12/07 | 1,950 | 1,973 | 1,930 | 1,954 | +1.82% | 769,500 | 5947億1531万 | +1.66% | 33.09 | 1.56 |
| 12/04 | 1,940 | 1,943 | 1,914 | 1,919 | -2.19% | 836,400 | 5840億6279万 | +0.16% | 32.5 | 1.53 |
| 12/03 | 1,966 | 1,970 | 1,956 | 1,962 | -0.3% | 619,600 | 5971億5018万 | +2.67% | 33.23 | 1.56 |
| 12/02 | 1,946 | 1,976 | 1,942 | 1,968 | +0.87% | 749,100 | 5989億7632万 | +3.31% | 33.33 | 1.57 |
| 12/01 | 1,931 | 1,951 | 1,919 | 1,951 | +0.88% | 855,400 | 5938億224万 | +2.79% | 33.04 | 1.55 |
| 11/30 | 1,958 | 1,960 | 1,934 | 1,934 | -1.83% | 1,038,900 | 5886億2816万 | +2.27% | 32.76 | 1.54 |
| 11/27 | 1,977 | 1,990 | 1,958 | 1,970 | +0.15% | 631,700 | 5995億8504万 | +4.68% | 33.36 | 1.57 |
| 11/26 | 1,957 | 1,982 | 1,950 | 1,967 | +1.13% | 719,700 | 5986億7197万 | +5.07% | 33.31 | 1.57 |
| 11/25 | 1,947 | 1,954 | 1,927 | 1,945 | -0.26% | 864,400 | 5919億7609万 | +4.51% | 32.94 | 1.55 |
| 11/24 | 1,962 | 1,977 | 1,935 | 1,950 | -1.07% | 993,800 | 5934億9788万 | +5.35% | 33.03 | 1.55 |
| 11/20 | 1,967 | 1,974 | 1,940 | 1,971 | -0.2% | 868,000 | 5998億8940万 | +7.06% | 33.38 | 1.57 |
| 11/19 | 1,976 | 1,999 | 1,967 | 1,975 | +1.13% | 855,900 | 6011億683万 | +7.98% | 33.45 | 1.57 |
| 11/18 | 1,950 | 1,970 | 1,946 | 1,953 | +1.24% | 778,700 | 5944億1096万 | +7.48% | 33.08 | 1.56 |
| 11/17 | 1,950 | 1,959 | 1,929 | 1,929 | +0.36% | 876,000 | 5871億637万 | +6.69% | 32.67 | 1.54 |
| 11/16 | 1,896 | 1,935 | 1,891 | 1,922 | -0.52% | 669,100 | 5849億7586万 | +6.9% | 32.55 | 1.53 |
| 11/13 | 1,907 | 1,937 | 1,900 | 1,932 | +0.68% | 855,000 | 5880億1944万 | +7.99% | 32.72 | 1.54 |
| 11/12 | 1,921 | 1,939 | 1,915 | 1,919 | -0.42% | 767,400 | 5840億6279万 | +7.75% | 32.5 | 1.53 |
| 11/11 | 1,892 | 1,931 | 1,884 | 1,927 | +2.12% | 869,500 | 5864億9765万 | +8.5% | 32.64 | 1.54 |
| 11/10 | 1,868 | 1,890 | 1,860 | 1,887 | +0.16% | 698,600 | 5743億2334万 | +6.67% | 31.96 | 1.5 |
| 11/09 | 1,868 | 1,896 | 1,863 | 1,884 | +0.96% | 1,045,300 | 5734億1026万 | +6.86% | 31.91 | 1.5 |
| 11/06 | 1,870 | 1,891 | 1,856 | 1,866 | +0.16% | 641,900 | 5679億3182万 | +6.2% | 31.6 | 1.49 |
| 11/05 | 1,834 | 1,878 | 1,831 | 1,863 | +1.69% | 1,054,100 | 5670億1875万 | +6.4% | 31.55 | 1.48 |
| 11/04 | 1,840 | 1,849 | 1,814 | 1,832 | +1.38% | 960,800 | 5575億8365万 | +5.11% | 31.03 | 1.46 |
| 11/02 | 1,818 | 1,829 | 1,801 | 1,807 | -2.74% | 856,400 | 5499億7470万 | +3.97% | 30.6 | 1.44 |
| 10/30 | 1,847 | 1,859 | 1,825 | 1,858 | +2.82% | 1,663,300 | 5654億9696万 | +7.15% | 31.47 | 1.48 |
| 10/29 | 1,816 | 1,844 | 1,786 | 1,807 | -0.06% | 1,202,600 | 5499億7470万 | +4.75% | 30.6 | 1.44 |
| 10/28 | 1,797 | 1,809 | 1,784 | 1,808 | +0.61% | 573,400 | 5502億7906万 | +5.3% | 30.62 | 1.44 |
| 10/27 | 1,788 | 1,823 | 1,779 | 1,797 | +0.5% | 1,013,200 | 5469億3113万 | +5.09% | 30.43 | 1.43 |
| 10/26 | 1,800 | 1,801 | 1,768 | 1,788 | +0.22% | 1,012,600 | 5441億9190万 | +5.05% | 30.28 | 1.42 |
| 10/23 | 1,760 | 1,786 | 1,746 | 1,784 | +3.66% | 1,378,700 | 5429億7447万 | +5.19% | 30.21 | 1.42 |
| 10/22 | 1,692 | 1,726 | 1,682 | 1,721 | +1.18% | 843,300 | 5237億9993万 | +2.02% | 29.15 | 1.37 |
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。
