(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
- 1,900（26/01/08）
- 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 |
|---|---|---|---|---|---|---|---|---|
| 2026/5/14 | 2,001 | 2,012.5 | 1,980 | 2,012.5 | 924,600 | 2,012.5 | 19.39 | 1.13 |
| 2026/5/13 | 1,962.5 | 2,022.5 | 1,962.5 | 1,991 | 981,900 | 1,991 | 19.19 | 1.12 |
| 2026/5/12 | 1,970.5 | 1,987 | 1,954.5 | 1,955 | 727,600 | 1,955 | 18.84 | 1.10 |
| 2026/5/11 | 1,993 | 2,009 | 1,969.5 | 1,969.5 | 940,400 | 1,969.5 | 18.98 | 1.11 |
| 2026/5/8 | 1,997.5 | 1,999.5 | 1,963.5 | 1,985 | 1,162,900 | 1,985 | 19.13 | 1.11 |
| 2026/5/7 | 1,969.5 | 1,997 | 1,965 | 1,973 | 1,044,800 | 1,973 | 19.01 | 1.11 |
| 2026/5/1 | 1,982 | 2,004.5 | 1,977 | 2,000 | 581,600 | 2,000 | 19.27 | 1.12 |
| 2026/4/30 | 1,974.5 | 1,998 | 1,962.5 | 1,994 | 983,700 | 1,994 | ||
| 2026/4/28 | 1,973.5 | 1,987 | 1,962.5 | 1,987 | 979,500 | 1,987 | ||
| 2026/4/27 | 1,951 | 1,974.5 | 1,946 | 1,962.5 | 705,800 | 1,962.5 | ||
| 2026/4/24 | 1,955.5 | 1,978.5 | 1,955 | 1,970 | 526,800 | 1,970 | ||
| 2026/4/23 | 1,942.5 | 1,970 | 1,937 | 1,970 | 758,300 | 1,970 | ||
| 2026/4/22 | 1,989 | 1,995 | 1,960 | 1,962 | 754,500 | 1,962 | ||
| 2026/4/21 | 2,036 | 2,046.5 | 2,005 | 2,005 | 778,200 | 2,005 | ||
| 2026/4/20 | 2,085 | 2,090 | 2,032 | 2,032 | 700,200 | 2,032 | ||
| 2026/4/17 | 2,094 | 2,100 | 2,075.5 | 2,075.5 | 774,300 | 2,075.5 | ||
| 2026/4/16 | 2,093 | 2,109.5 | 2,088.5 | 2,091 | 760,000 | 2,091 | ||
| 2026/4/15 | 2,080.5 | 2,116 | 2,080.5 | 2,107.5 | 807,000 | 2,107.5 | ||
| 2026/4/14 | 2,101 | 2,123 | 2,096.5 | 2,103 | 589,200 | 2,103 | ||
| 2026/4/13 | 2,118.5 | 2,144.5 | 2,110.5 | 2,113 | 577,600 | 2,113 |
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
