2002 日清製粉G

2002
2024/05/16
時価
5688億円
PER 予
16.85倍
2010年以降
赤字-35.5倍
(2010-2024年)
PBR
1.11倍
2010年以降
0.7-2倍
(2010-2024年)
配当 予
2.68%
ROE 予
6.6%
ROA 予
3.99%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,869
始値
1,868
高値
1,873
安値
1,827
終値 -1.44%
1,842
出来高 -35.1%
2,526,800

乖離率

株価(5日)
移動平均値
-6.64%
1,973
株価(25日)
移動平均値
-9.48%
2,035
出来高(5日)
移動平均値
+50.73%
1,676,400

2023/12/18~2024/05/17

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
05/171,8681,8731,8271,842-1.44%2,526,8005606億2723万-9.48%16.61.1
05/161,8391,8961,8071,869-8.52%3,893,1005688億4489万-8.65%16.851.11
05/152,0542,0672,0202,043-0.63%924,3006218億317万-0.63%18.411.21
05/142,0512,0822,0482,056-0.05%532,9006257億5982万-0.15%18.531.22
05/132,0772,0822,0462,057-1.63%504,9006260億6418万-0.15%18.541.22
05/102,0982,1112,0782,091+0.53%842,5006364億1235万+1.41%18.851.24
05/092,0712,0962,0622,080+0.48%601,2006330億6441万+0.92%18.751.24
05/082,0662,0712,0402,070+0.44%674,5006300億2083万+0.44%18.661.23
05/072,0772,0832,0422,061-1.29%809,7006272億8161万-0.1%18.581.23
05/022,0822,0972,0662,088+0.63%628,1006354億9927万+1.21%18.821.24
05/012,0562,0852,0402,075+0.92%647,9006315億4262万+0.39%18.71.23
04/302,0642,0642,0212,056+0.1%951,3006257億5982万-0.72%18.531.22
04/262,0152,0542,0102,054+1.38%839,9006251億5110万-1.01%18.511.22
04/252,0282,0362,0092,026-0.1%556,5006166億2908万-2.74%18.261.2
04/242,0392,0402,0202,028-0.93%649,1006172億3780万-3.01%18.281.21
04/232,0442,0502,0262,047+0.29%566,5006230億2060万-2.43%18.451.22
04/222,0042,0441,9922,041+3.92%821,4006211億9445万-2.95%18.41.21
04/191,9801,9801,9361,964-1.26%916,3005977億5889万-6.79%17.71.17
04/181,9992,0061,9741,9890%846,2006053億6784万-5.96%17.931.18
04/172,0252,0301,9801,989-1.58%807,1006053億6784万-6.13%17.931.18
04/162,0712,0822,0132,021-3.35%793,7006151億729万-4.76%18.221.2
04/152,0622,0942,0582,091+0.38%554,9006364億1235万-1.51%18.851.24
04/122,0902,1092,0812,0830%839,1006339億7748万-1.79%18.771.24
04/112,0582,1012,0432,083+0.1%604,3006339億7748万-1.65%18.771.24
04/102,1042,1162,0782,081-1.37%558,1006333億6877万-1.65%18.761.24
04/092,1202,1302,0932,110-0.52%542,5006421億9515万-0.19%19.021.25
04/082,1152,1342,1012,121+0.81%471,7006455億4308万+0.43%19.121.26
04/052,0922,1212,0862,104+0.29%791,9006403億6900万-0.28%18.961.25
04/042,1002,1232,0922,098+0.1%1,156,5006385億4285万-0.52%18.911.25
04/032,0622,1112,0502,096+1.7%986,8006379億3413万-0.62%18.891.25
04/022,0962,1242,0462,061-1.67%861,6006272億8161万-2.37%18.581.23
04/012,1142,1252,0772,096-0.19%813,8006379億3413万-0.8%18.891.25
03/292,0892,1122,0842,100+0.86%1,336,0006391億5157万-0.71%19.681.25
03/282,1402,1582,0822,082-4.32%975,5006336億7312万-1.61%19.511.24
03/272,1782,1852,1572,176+0.37%1,041,5006622億8277万+2.79%20.391.29
03/262,1682,1862,1452,168-0.23%827,2006598億4790万+2.46%20.311.29
03/252,2552,2622,1702,173-3.64%1,025,3006613億6969万+2.84%20.361.29
03/222,2182,2722,2182,255+1.81%1,480,8006863億2704万+6.87%21.131.34
03/212,2162,2362,2102,215+0.68%919,6006741億5272万+5.28%20.751.32
03/192,1632,2002,1462,200+1.52%802,7006695億8736万+4.86%20.611.31
03/182,1932,1942,1602,167+0.6%943,5006595億4354万+3.59%20.31.29
03/152,1452,1802,1432,154-0.32%1,565,5006555億8689万+3.06%20.181.28
03/142,1082,1672,1042,161+2.9%1,471,1006577億1740万+3.55%20.251.28
03/132,0622,1002,0542,100+1.69%1,497,6006391億5157万+0.67%19.681.25
03/122,0592,0942,0142,065+0.93%1,377,0006284億9904万-0.96%19.351.23
03/112,0202,0482,0182,046+1.14%1,106,4006227億1624万-1.92%19.171.22
03/082,0282,0281,9882,023+0.05%1,589,9006157億1601万-3.11%18.961.2
03/072,0362,0432,0152,022-0.59%1,079,8006154億1165万-3.21%18.951.2
03/062,0342,0412,0152,034+0.1%1,100,0006190億6395万-2.77%19.061.21
03/052,0392,0452,0192,032-0.49%1,052,1006184億5523万-2.91%19.041.21
03/042,0682,0762,0282,042-2.2%962,7006214億9881万-2.53%19.131.21
03/012,0802,1072,0772,088+0.63%752,3006354億9927万-0.38%19.561.24
02/292,1072,1192,0712,075-1.14%1,104,1006315億4262万-0.91%19.441.23
02/282,1262,1382,0882,099-1.55%779,3006388億4721万+0.29%19.671.25
02/272,1162,1522,1162,132+0.71%755,2006488億9102万+2.01%19.981.27
02/262,1472,1542,1082,117-0.98%710,4006443億2565万+1.49%19.841.26
02/222,1212,1532,1202,138+0.66%786,8006507億1717万+2.64%20.031.27
02/212,1392,1482,1162,1240%592,7006464億5616万+2.21%19.91.26
02/202,1402,1622,1162,124-0.61%686,8006464億5616万+2.41%19.91.26
02/192,1082,1422,1042,137+1.38%538,7006504億1281万+3.19%20.021.27
02/162,0872,1292,0842,108+0.86%825,7006415億8643万+1.98%19.751.25
02/152,1252,1282,0742,090-1.04%966,1006361億799万+1.26%19.581.24
02/142,0742,1212,0662,112+1.93%973,3006428億386万+2.47%19.791.26
02/132,0482,0752,0392,072+1.07%966,8006306億2955万+0.73%19.411.23
02/092,0902,1002,0502,050-2.15%1,080,4006239億3367万-0.1%19.211.22
02/082,1022,1152,0762,095+0.38%958,8006376億2978万+2.29%19.631.25
02/072,1202,1202,0652,087-1.93%885,6006351億9491万+2.3%19.551.24
02/062,0802,1342,0762,128+2.01%963,1006476億7359万+4.72%19.941.27
02/052,0822,1072,0732,086+0.38%844,8006348億9056万+3.11%19.551.24
02/022,1142,1152,0622,078-1.14%1,034,5006324億5569万+3.13%19.471.24
02/012,0962,1172,0782,102+1.99%1,786,9006397億6028万+4.68%19.71.25
01/312,1302,1342,0062,061-0.87%3,672,0006272億8161万+3.1%19.311.23
01/302,1002,1202,0752,079+0.05%2,007,1006327億6005万+4.37%19.481.24
01/292,0902,1052,0752,078+0.39%1,582,3006324億5569万+4.74%19.471.24
01/262,0672,0762,0422,070+0.34%1,289,3006300億2083万+4.76%19.41.23
01/252,0362,0692,0282,063+1.48%946,2006278億9032万+4.72%19.331.23
01/242,0492,0532,0262,033-0.93%807,4006187億5959万+3.51%19.051.21
01/232,0442,0772,0412,052+0.34%1,066,7006245億4239万+4.48%19.231.22
01/222,0332,0492,0312,045+1.19%794,6006224億1188万+4.12%19.161.22
01/192,0472,0502,0142,021-0.69%725,8006151億729万+2.85%18.941.2
01/182,0242,0442,0232,035+0.54%810,4006193億6830万+3.51%19.071.21
01/172,0262,0462,0142,024+0.6%798,4006160億2037万+2.9%18.961.2
01/162,0502,0562,0122,012-1.95%648,6006123億6807万+2.18%18.851.2
01/152,0382,0552,0262,052+0.84%553,1006245億4239万+4.11%19.231.22
01/122,0752,0752,0172,035+0.25%1,338,3006193億6830万+3.3%19.071.21
01/112,0402,0552,0302,030+0.1%1,141,1006178億4651万+3.05%19.021.21
01/102,0142,0352,0042,028+1.35%1,100,6006172億3780万+2.89%191.21
01/091,9562,0031,9552,001+2.88%1,332,8006090億2013万+1.47%18.751.19
01/051,9651,9661,9421,945-0.51%752,2005919億7609万-1.47%18.221.16
01/041,9061,9581,8941,955+2.95%1,159,7005950億1967万-1.26%18.321.16
2023
12/291,8961,9061,8871,899+0.48%791,1005779億7563万-4.38%17.791.19
12/281,8981,9091,8901,890-0.53%611,3005752億3641万-5.17%17.71.18
12/271,9001,9111,8961,900+0.42%853,8005782億7999万-5.05%17.81.19
12/261,8941,8961,8791,892-0.11%642,5005758億4512万-5.73%17.721.18
12/251,8911,8971,8781,894+0.37%558,3005764億5384万-6.05%17.741.18
12/221,8841,8981,8741,887+1.02%767,0005743億2334万-6.81%17.681.18
12/211,8741,8791,8551,868-0.8%1,024,9005685億4054万-8.16%17.51.17
12/201,8961,9141,8831,883-0.69%989,8005731億590万-7.97%17.641.18
12/191,9181,9241,8821,896-0.37%877,9005770億6256万-7.83%17.761.19
12/181,9051,9211,8921,903-0.99%836,4005791億9306万-8.02%17.821.19

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
1,079
1,305
4/26
824
997
10/24
6,840,735
5,653,500
3/14
--+8.95%
12/11
-7.91%
8/3
2009年
3月期
1,263
1,528
9/4
751
909
3/4
7,027,075
5,807,500
6/13
--+14.25%
8/4
-25.36%
10/10
2010年
3月期
1,069
1,294
9/24
814
985
5/1
5,413,540
4,474,000
9/11
--+8.34%
9/24
-8.38%
5/7
2011年
3月期
1,020
1,234
4/1
681
824
3/17
4,832,740
3,994,000
6/11
3103億9419万2072億6484万+6.77%
8/3
-20.14%
3/15
2012年
3月期
856
1,036
10/6
738
893
11/28
4,313,045
3,564,500
12/9
2605億9026万2246億2075万+5.36%
10/3
-6.26%
8/9
2013年
3月期
1,120
1,355
3/7
707
855
6/4
5,880,600
4,860,000
3/8
3408億2992万2150億6242万+15.09%
3/7
-7.04%
5/23
2014年
3月期
1,131
1,368
5/15
851
1,030
6/13
5,624,685
4,648,500
6/14
3440億9988万2590億8105万+7.86%
3/11
-15.4%
6/13
2015年
3月期
1,484
3/10
987
10/17
3,158,000
1/5
4516億6711万3004億123万+15.81%
1/30
-8.18%
10/17
2016年
3月期
2,056
12/18
1,365
5/14
2,701,700
5/20
6257億5982万4154億4852万+10.82%
6/3
-11.77%
8/25
2017年
3月期
1,895
5/31
1,444
8/31
2,075,100
5/31
5767億5820万4394億9279万+8.05%
12/13
-12.72%
6/24
2018年
3月期
2,334
1/9

1/5

他2件
1,631
4/17
2,312,800
11/30
7103億7131万4964億772万+10.14%
5/15
-7.95%
2/6
2019年
3月期
2,573
3/28
2,078
4/3
2,572,400
10/30
7831億1285万6324億5569万+10.71%
9/26
-8.06%
10/29
2020年
3月期
2,677
5/23
1,461
3/23

3/13
2,858,200
3/13
8147億6607万4446億6687万+10.98%
3/30
-17.77%
3/13
2021年
3月期
1,950
3/29
1,518
7/10
3,170,000
5/15
5934億9788万4620億1527万+8.44%
8/12
-6.87%
7/10
2022年
3月期
1,953
9/17
1,547
1/28

1/19
2,358,800
3/14
5944億1096万4708億4165万+8.15%
3/28
-7.02%
5/26
2023年
3月期
1,768
4/14
1,414
9/22
5,207,800
10/28
5381億475万4303億6205万+7.54%
10/26
-10.08%
5/27
2024年
3月期
2,338
11/1
1,556
4/3
16,089,300
8/31
7115億8874万4735億8087万+21.61%
10/31
-8.17%
12/21
最新1,842
2024/5/17
2,526,8005606億2723万-9.48%
2,035

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
48%(1.48倍)
1987/12/28 vs 1986/12/27
75%(1.75倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
29%(1.29倍)
1990/12/28 vs 1989/12/29
-23%(0.77倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
28%(1.28倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
38%(1.38倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
4%(1.04倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
11%(1.11倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
70%(1.7倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/05/17 vs 2023/12/29
-3%(0.97倍)
過去安値
185円(1983/02/25)
896%(9.96倍)
1,842円(5/17)