(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
- 2,198（26/04/09）
- 年初来安値
- 1,882（26/05/15）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/6/1 | 1,965 | 1,965.5 | 1,914.5 | 1,917 | 1,027,300 | 1,917 | 13.12 | 1.04 |
| 2026/5/29 | 1,942 | 1,983 | 1,942 | 1,965 | 1,352,200 | 1,965 | 13.45 | 1.06 |
| 2026/5/28 | 1,997.5 | 2,016 | 1,955.5 | 1,957 | 827,800 | 1,957 | 13.40 | 1.06 |
| 2026/5/27 | 1,947.5 | 1,970.5 | 1,943 | 1,966 | 883,400 | 1,966 | 13.46 | 1.06 |
| 2026/5/26 | 1,953 | 1,956.5 | 1,934 | 1,947.5 | 759,900 | 1,947.5 | 13.33 | 1.05 |
| 2026/5/25 | 1,985 | 1,985 | 1,938 | 1,956 | 724,400 | 1,956 | 13.39 | 1.06 |
| 2026/5/22 | 2,025.5 | 2,047 | 1,963 | 1,985.5 | 1,100,200 | 1,985.5 | 13.59 | 1.07 |
| 2026/5/21 | 2,080 | 2,089.5 | 2,047 | 2,047 | 1,114,400 | 2,047 | 14.01 | 1.11 |
| 2026/5/20 | 2,115 | 2,124 | 2,079 | 2,079 | 1,507,600 | 2,079 | 14.23 | 1.12 |
| 2026/5/19 | 2,040 | 2,105.5 | 2,008.5 | 2,093.5 | 1,505,100 | 2,093.5 | 14.33 | 1.13 |
| 2026/5/18 | 1,966 | 2,038 | 1,949 | 2,009 | 1,958,300 | 2,009 | ||
| 2026/5/15 | 1,882.5 | 1,941.5 | 1,882.5 | 1,941.5 | 2,081,900 | 1,941.5 | ||
| 2026/5/14 | 2,001 | 2,012.5 | 1,980 | 2,012.5 | 924,600 | 2,012.5 | ||
| 2026/5/13 | 1,962.5 | 2,022.5 | 1,962.5 | 1,991 | 981,900 | 1,991 | ||
| 2026/5/12 | 1,970.5 | 1,987 | 1,954.5 | 1,955 | 727,600 | 1,955 | ||
| 2026/5/11 | 1,993 | 2,009 | 1,969.5 | 1,969.5 | 940,400 | 1,969.5 | ||
| 2026/5/8 | 1,997.5 | 1,999.5 | 1,963.5 | 1,985 | 1,162,900 | 1,985 | ||
| 2026/5/7 | 1,969.5 | 1,997 | 1,965 | 1,973 | 1,044,800 | 1,973 | ||
| 2026/5/1 | 1,982 | 2,004.5 | 1,977 | 2,000 | 581,600 | 2,000 | ||
| 2026/4/30 | 1,974.5 | 1,998 | 1,962.5 | 1,994 | 983,700 | 1,994 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
