2897 日清食品 HD

2897
2024/03/04
時価
1兆3337億円
PER
29.36倍
2010年以降
14.96-45.2倍
(2010-2023年)
PBR
2.74倍
2010年以降
1.08-3倍
(2010-2023年)
配当 予
1.54%
ROE
10.4%
ROA
6.32%
資料
Link
CSV,JSON

株価チャート

株価

3/4

前日 (3/1)
4,392
始値
4,379
高値
4,385
安値
4,315
終値 -1.59%
4,322
出来高 -19.1%
1,164,700

乖離率

株価(5日)
移動平均値
-1.44%
4,385
株価(25日)
移動平均値
-5.43%
4,570
出来高(5日)
移動平均値
-17.21%
1,406,840

2023/10/04~2024/03/04

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PERPBR
2024
03/044,3794,3854,3154,322-1.59%1,164,7001兆3337億-5.43%24.562.74
03/014,4054,4374,3834,392+0.34%1,439,7001兆3553億-4.38%24.962.78
02/294,4224,4274,3364,377-1.02%1,931,3001兆3506億-5.14%24.882.77
02/284,4004,4574,3934,422+0.27%1,217,4001兆3645億-4.66%25.132.8
02/274,4094,4384,3714,410+0.23%1,281,1001兆3608億-5.41%25.062.79
02/264,4304,4564,4004,4000%1,568,3001兆3577億-6.08%25.012.79
02/224,4194,4714,3934,400-0.77%1,930,0001兆3577億-6.58%25.012.79
02/214,5004,5154,4214,434-0.89%1,134,0001兆3682億-6.44%25.22.81
02/204,5004,5284,4654,474+0.72%1,398,9001兆3806億-6.17%25.432.83
02/194,3584,4584,3554,442+2.37%1,206,5001兆3707億-7.36%25.252.81
02/164,3984,4154,3134,339-0.41%2,113,4001兆3389億-10.04%24.662.75
02/154,4204,4294,3404,357-2.29%2,513,3001兆3445億-10.22%24.762.76
02/144,4384,5034,4044,459-1.57%3,042,7001兆3759億-8.65%25.342.82
02/134,7524,7674,4554,530-4.63%4,626,4001兆3978億-7.57%25.752.87
02/094,7004,7634,6754,750+0.68%1,036,7001兆4657億-3.4%273.01
02/084,7114,7554,6554,718-0.32%1,271,4001兆4559億-4.22%26.812.99
02/074,7534,7744,7144,733-0.55%963,2001兆4605億-4.07%26.93
02/064,7524,7984,7504,759+0.15%899,7001兆4685億-3.72%27.053.01
02/054,7974,7984,7424,752-0.19%917,7001兆4663億-3.98%27.013.01
02/024,8114,8154,7484,761-0.31%1,031,9001兆4691億-3.92%27.063.02
02/014,7904,8204,7544,776-0.06%1,257,3001兆4737億-3.69%27.143.03
01/314,8214,8784,7014,779-0.85%2,018,1001兆4747億-3.69%27.163.03
01/304,8634,9134,8204,820-0.04%885,1001兆4873億-2.86%27.393.05
01/294,7984,8544,7714,822+0.1%1,141,3001兆4879億-2.78%27.43.05
01/264,9004,9004,8024,817-1.83%1,195,2001兆4864億-2.88%27.383.05
01/254,9294,9614,9034,907-0.12%876,5001兆5142億-1.01%27.893.11
01/245,0005,0004,9084,913-1.37%1,128,0001兆5160億-0.79%27.923.11
01/234,9995,0504,9534,981-0.92%1,011,7001兆5370億+0.52%28.313.16
01/224,9755,0454,9105,027+0.98%1,009,7001兆5512億+1.43%28.573.18
01/195,0775,0774,9364,978-0.97%1,213,2001兆5361億+0.42%28.293.15
01/185,1045,1095,0275,027-1.85%831,8001兆5512億+1.31%28.573.18
01/175,1505,2035,1175,122-0.51%634,2001兆5805億+3.22%29.113.24
01/165,1845,1865,1325,148-0.04%501,3001兆5885億+3.81%29.263.26
01/155,1565,1845,1425,150-0.12%639,8001兆5892億+3.89%29.273.26
01/125,0985,1985,0705,156+1.32%870,5001兆5910億+4.12%29.33.27
01/115,0985,1285,0585,089+0.59%840,3001兆5703億+2.91%28.923.22
01/105,0005,0804,9805,059+2.2%956,1001兆5611億+2.41%28.753.21
01/094,9504,9734,9014,950+0.24%818,2001兆5274億+0.34%28.133.14
01/055,0155,0154,9164,938-0.64%852,4001兆5237億+0.1%28.063.13
01/044,9714,9964,9284,970+1%767,4001兆5336億+0.73%28.253.15
01/01株式分割 1→3
2023
12/294,9564,9654,9014,921-0.51%585,3001兆5185億-0.26%27.973.12
12/284,9124,9654,8784,946+0.39%648,9004兆5787億+0.22%28.119.49
12/274,9184,9304,8934,927+0.75%519,6001兆5202億-0.15%283.12
12/264,8904,9174,8674,890+0.45%492,6001兆5089億-0.77%27.793.1
12/254,8824,8874,8554,868+0.65%382,8001兆5022億-1.17%27.673.08
12/224,7904,8484,7824,837+1.19%541,8001兆4925億-1.77%27.493.06
12/214,7674,8004,7524,7800%585,9001兆4750億-2.87%27.173.03
12/204,8284,8424,7684,780-0.86%877,5001兆4750億-2.98%27.173.03
12/194,7554,8224,7024,822+1.69%985,8001兆4878億-2.26%27.43.05
12/184,7634,7974,7084,742-0.97%1,033,8001兆4632億-4.03%26.953
12/154,9234,9534,7634,788-4.01%1,506,9001兆4776億-3.19%27.213.03
12/144,9875,0054,9134,988+0.07%791,4001兆5393億+1%28.353.16
12/135,0585,0604,9674,985-1.74%890,7001兆5382億+1.3%28.333.16
12/125,1435,1505,0655,073-0.59%741,9001兆5655億+3.52%28.833.21
12/115,0055,1134,9635,103+1.69%837,3001兆5748億+4.6%293.23
12/085,0535,1204,9805,018-0.73%1,214,4001兆5485億+3.32%28.523.18
12/075,2225,2255,0385,055-0.66%1,571,4001兆5598億+4.57%28.733.2
12/065,0175,0925,0125,088+1.29%735,6001兆5701億+5.85%28.923.22
12/055,0055,0734,9975,023+0.74%907,5001兆5501億+5.24%28.553.18
12/045,0035,0074,9384,987+0.61%763,8001兆5388億+5.18%28.343.16
12/014,8684,9654,8524,957+1.4%964,5001兆5295億+5.26%28.173.14
11/304,9074,9354,8684,888-1.28%2,623,5001兆5084億+4.52%27.783.1
11/294,9734,9754,8974,952-0.4%929,7001兆5280億+6.58%28.143.14
11/284,9825,0084,9474,972+0.2%761,4001兆5341億+7.8%28.263.15
11/275,0005,0604,9534,962+0.44%1,244,4001兆5310億+8.4%28.23.14
11/244,9624,9634,9084,940+0.41%750,6001兆5244億+8.79%28.083.13
11/224,8374,9274,8104,920+2.75%861,9001兆5182億+9.26%27.963.12
11/214,8474,8704,7674,788-0.97%855,6001兆4776億+7.24%27.213.03
11/204,7734,8434,7724,835+0.48%666,6001兆4920億+9.09%27.483.06
11/174,8024,8174,7184,812+0.84%1,435,8001兆4848億+9.33%27.353.05
11/164,8704,8704,7404,772-3.05%1,544,1001兆4724億+9.02%27.123.02
11/154,9654,9824,8624,922-0.27%1,237,2001兆5187億+12.96%27.973.12
11/145,0155,0404,9354,935-1.46%933,3001兆5228億+13.84%28.053.13
11/134,8875,0134,8875,008+2.52%1,717,8001兆5454億+16.15%28.463.17
11/104,6424,9324,5784,885+5.81%3,584,7001兆5074億+13.95%27.763.09
11/094,5234,7734,4274,617+2.06%3,581,4001兆4246億+8.35%26.242.92
11/084,4954,5324,4654,523+0.78%1,003,2001兆3958億+6.66%25.712.87
11/074,5334,5434,4754,488-0.88%1,084,5001兆3850億+6.23%25.512.84
11/064,5674,5734,4904,528-0.33%1,177,8001兆3973億+7.54%25.742.87
11/024,4604,5454,4534,543+2.02%1,278,3001兆4020億+8.28%25.822.88
11/014,4024,4704,4004,453+1.6%1,323,6001兆3742億+6.49%25.312.82
10/314,2474,3834,2334,383+3.62%1,707,0001兆3526億+5.09%24.912.78
10/304,2004,2504,1884,230-0.08%988,8001兆3053億+1.66%24.042.68
10/274,1734,2404,1524,233+1.4%702,0001兆3063億+1.91%24.062.68
10/264,1584,2474,1534,175+0.6%1,082,7001兆2883億+0.65%23.732.64
10/254,1504,1654,1234,150+0.89%928,8001兆2806億+0.1%23.592.63
10/244,1184,1274,0624,113-0.24%944,4001兆2693億-0.79%23.382.61
10/234,1134,1754,0984,123+1.06%1,044,3001兆2723億-0.59%23.432.61
10/204,0954,1134,0684,080+0.08%739,8001兆2590億-1.64%23.192.58
10/193,9874,0953,9834,077+2.64%1,300,5001兆2579億-1.74%23.172.58
10/183,9853,9973,9383,972-0.04%660,6001兆2255億-4.44%22.572.52
10/173,9824,0333,9423,973-0.17%1,207,2001兆2261億-4.65%22.582.52
10/164,0834,0883,9753,980-1.89%1,226,7001兆2281億-4.74%22.622.52
10/134,1434,1524,0554,057-3.34%1,505,7001兆2518億-3.11%23.062.57
10/124,2604,2674,1904,197-2.06%1,115,1001兆2950億+0.11%23.852.66
10/114,3374,3384,2774,285-1.72%1,061,1001兆3222億+2.22%24.352.71
10/104,3674,4134,3454,360-0.15%912,9001兆3454億+4.11%24.782.76
10/064,3324,3884,2954,367-0.27%1,491,9001兆3474億+4.39%24.822.77
10/054,2654,4054,2654,378+3.1%1,759,8001兆3510億+4.79%24.882.77
10/044,1134,2634,0974,247+3.2%1,449,0001兆3104億+1.84%24.142.69

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,537
4,610
4/18
1,070
3,210
1/18
11,473,500
3,824,500
7/3
--+8.01%
9/26
-10.76%
7/3
2009年
3月期
1,367
4,100
10/2
760
2,280
10/28
6,489,300
2,163,100
8/1
--+10.64%
8/5
-29.77%
10/27
2010年
3月期
1,197
3,590
10/20
870
2,610
4/23
7,491,900
2,497,300
1/14
--+11.8%
8/3
-7.89%
11/18
2011年
3月期
1,113
3,340
6/29
910
2,730
3/15
4,406,100
1,468,700
3/22
3923億2870万3206億7586万+6.32%
6/28
-6.79%
8/6
2012年
3月期
1,065
3,195
10/4

3,195
10/3
937
2,812
8/9
2,305,800
768,600
7/13
3752億9647万3303億788万+6.08%
10/3
-4.29%
11/7
2013年
3月期
1,462
4,385
3/29
941
2,824
6/4
1,527,300
509,100
3/26
5150億7825万3317億1744万+11.62%
3/26
-5.72%
5/1
2014年
3月期
1,578
4,735
2/14

4,735
2/12
1,183
3,550
6/13
5,126,700
1,708,900
2/18
5561億9054万4169億9608万+9.24%
7/3
-11.56%
6/13
2015年
3月期
2,207
6,620
1/28
1,503
4,510
5/16
2,962,800
987,600
2/2
7776億959万5297億6121万+9.84%
7/22
-6.66%
2/9
2016年
3月期
2,207
6,620
11/20
1,703
5,110
2/12

5,110
9/8

他2件
4,735,200
1,578,400
11/13
7776億959万6002億3943万+13.94%
11/16
-12.74%
2/12
2017年
3月期
2,193
6,580
3/28
1,650
4,950
5/2
3,954,300
1,318,100
11/10
7729億1104万5814億4524万+8.46%
5/17
-8.73%
11/10
2018年
3月期
2,823
8,470
1/10

8,470
1/9
2,057
6,170
4/3
2,119,200
706,400
8/10
9949億1741万7247億5093万+8.87%
11/17
-9.07%
2/14
2019年
3月期
2,800
8,400
6/27
2,120
6,360
12/25
3,149,100
1,049,700
6/28
8878億8000万6722億5200万+11.79%
2/5
-9.64%
12/25
2020年
3月期
3,147
9,440
3/27
2,140
6,420
6/4
4,123,800
1,374,600
5/28
9978億800万6785億9400万+13.6%
3/27
-14.46%
3/13
2021年
3月期
3,653
10,960
8/25
2,603
7,810
3/5
4,250,700
1,416,900
3/2
1兆1584億8255億1700万+10.59%
8/6
-7.79%
3/2
2022年
3月期
3,123
9,370
2/25
2,510
7,530
6/2
2,533,200
844,400
6/2
9904億900万7959億2100万+9.94%
2/8
-9.19%
1/19
2023年
3月期
4,063
12,190
3/31

12,190
3/29
2,750
8,250
6/13
3,869,100
1,289,700
5/31
1兆2538億8598億3397万+11.27%
2/14
-5.37%
5/16
最新4,322
2024/3/4
1,164,7001兆3337億-5.43%
4,570

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
23%(1.23倍)
1986/12/27 vs 1985/12/28
55%(1.55倍)
1987/12/28 vs 1986/12/27
95%(1.95倍)
1988/12/28 vs 1987/12/28
-26%(0.74倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
22%(1.22倍)
1992/12/30 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/30
29%(1.29倍)
1994/12/30 vs 1993/12/30
-18%(0.82倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-4%(0.96倍)
1998/12/30 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/30
-15%(0.85倍)
2000/12/29 vs 1999/12/30
16%(1.16倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/30 vs 2002/12/30
1%(1.01倍)
2004/12/30 vs 2003/12/30
-4%(0.96倍)
2005/12/30 vs 2004/12/30
33%(1.33倍)
2006/12/29 vs 2005/12/30
29%(1.29倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
34%(1.34倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
24%(1.24倍)
2023/12/29 vs 2022/12/30
42%(1.42倍)
2024/03/04 vs 2023/12/29
-12%(0.88倍)
過去安値
293円(1983/02/14)
1373%(14.73倍)
4,322円(3/4)