(株)日清製粉グループ本社の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,157（2026年2月9日）
- 年初来安値
- 1,642（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 2,125.5 | 2,157 | 2,120 | 2,138 | 891,100 | 2,138 | 20.6 | 1.2 |
| 2026/2/9 | 2,142 | 2,157 | 2,114 | 2,127 | 1,336,800 | 2,127 | 20.5 | 1.19 |
| 2026/2/6 | 2,104.5 | 2,118.5 | 2,094.5 | 2,113 | 854,700 | 2,113 | 20.36 | 1.19 |
| 2026/2/5 | 2,085 | 2,118.5 | 2,072 | 2,104.5 | 1,334,300 | 2,104.5 | 20.28 | 1.18 |
| 2026/2/4 | 2,044 | 2,063 | 2,036.5 | 2,048 | 887,100 | 2,048 | 19.74 | 1.15 |
| 2026/2/3 | 2,002.5 | 2,044.5 | 2,001.5 | 2,035 | 1,388,800 | 2,035 | 19.61 | 1.14 |
| 2026/2/2 | 2,013 | 2,029 | 1,965 | 1,997.5 | 1,474,900 | 1,997.5 | 19.25 | 1.12 |
| 2026/1/30 | 1,955 | 1,969 | 1,950 | 1,964 | 1,042,700 | 1,964 | 18.96 | 1.14 |
| 2026/1/29 | 1,944 | 1,949.5 | 1,922.5 | 1,947.5 | 911,700 | 1,947.5 | 18.8 | 1.13 |
| 2026/1/28 | 1,988 | 1,989 | 1,951.5 | 1,953 | 1,061,200 | 1,953 | ||
| 2026/1/27 | 2,002.5 | 2,010 | 1,990 | 1,997.5 | 791,400 | 1,997.5 | ||
| 2026/1/26 | 2,008 | 2,014.5 | 1,998 | 2,002.5 | 935,800 | 2,002.5 | ||
| 2026/1/23 | 2,025.5 | 2,035 | 1,989.5 | 2,006.5 | 679,300 | 2,006.5 | ||
| 2026/1/22 | 2,000 | 2,022.5 | 1,988 | 2,015.5 | 816,900 | 2,015.5 | ||
| 2026/1/21 | 2,030 | 2,047.5 | 2,003 | 2,010 | 922,400 | 2,010 | ||
| 2026/1/20 | 2,015 | 2,062 | 2,014.5 | 2,062 | 964,500 | 2,062 | ||
| 2026/1/19 | 1,968 | 2,017 | 1,968 | 2,012 | 1,026,600 | 2,012 | ||
| 2026/1/16 | 1,945 | 1,967.5 | 1,937 | 1,962 | 553,900 | 1,962 | ||
| 2026/1/15 | 1,960 | 1,977 | 1,950.5 | 1,953.5 | 686,700 | 1,953.5 | ||
| 2026/1/14 | 1,936 | 1,953 | 1,927 | 1,946 | 744,500 | 1,946 |
1〜20/244件
