2001: 日本製粉(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 145,407百万円
単元株式 1,000
PER/PBR/配当 20.87 / 1.1 / 12(1.36%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 970.0(16/03/24) / 759.0(16/01/21)
上場来高/安 1,180.0(89/12/27) / 79.0(57/12)
信用買/売 60,000 / 194,000 (0.31)

株価時系列データ(日足)
2019/10/11 1724.0 1725.0 1710.0 1719.0 66000
2019/10/10 1727.0 1729.0 1698.0 1716.0 106800
2019/10/09 1700.0 1728.0 1698.0 1727.0 124500
2019/10/08 1694.0 1709.0 1688.0 1702.0 112500
2019/10/07 1675.0 1680.0 1670.0 1679.0 69100
2019/10/04 1664.0 1677.0 1654.0 1677.0 81700
2019/10/03 1681.0 1681.0 1665.0 1680.0 108500
2019/10/02 1709.0 1713.0 1697.0 1710.0 99800
2019/10/01 1696.0 1720.0 1696.0 1709.0 69200
2019/09/30 1678.0 1690.0 1668.0 1689.0 114200
2019/09/27 1728.0 1730.0 1677.0 1697.0 123800
2019/09/26 1747.0 1752.0 1728.0 1735.0 181500
2019/09/25 1742.0 1744.0 1722.0 1737.0 96900
2019/09/24 1722.0 1736.0 1716.0 1727.0 129800
2019/09/20 1750.0 1750.0 1719.0 1725.0 175400
2019/09/19 1739.0 1746.0 1727.0 1743.0 132100
2019/09/18 1736.0 1739.0 1719.0 1724.0 107400
2019/09/17 1730.0 1730.0 1712.0 1722.0 85800
2019/09/13 1703.0 1727.0 1698.0 1722.0 184900
2019/09/12 1697.0 1707.0 1687.0 1691.0 143900
2019/09/11 1672.0 1691.0 1669.0 1689.0 117700
2019/09/10 1660.0 1676.0 1651.0 1666.0 101400
2019/09/09 1644.0 1664.0 1641.0 1664.0 62800
2019/09/06 1657.0 1658.0 1637.0 1641.0 74000
2019/09/05 1631.0 1662.0 1627.0 1649.0 93900
2019/09/04 1628.0 1634.0 1619.0 1622.0 113800
2019/09/03 1629.0 1646.0 1625.0 1636.0 54800
2019/09/02 1648.0 1655.0 1631.0 1631.0 40600
2019/08/30 1643.0 1660.0 1630.0 1657.0 111800
2019/08/29 1630.0 1630.0 1614.0 1629.0 96100
2019/08/28 1616.0 1624.0 1612.0 1620.0 89800
2019/08/27 1634.0 1635.0 1616.0 1617.0 111700
2019/08/26 1600.0 1619.0 1595.0 1617.0 150700
2019/08/23 1644.0 1646.0 1624.0 1630.0 96900
2019/08/22 1632.0 1636.0 1625.0 1630.0 82300
2019/08/21 1620.0 1637.0 1615.0 1630.0 93400
2019/08/20 1630.0 1639.0 1624.0 1636.0 85600
2019/08/19 1637.0 1637.0 1618.0 1626.0 76400
2019/08/16 1626.0 1643.0 1620.0 1629.0 72800
2019/08/15 1618.0 1631.0 1611.0 1626.0 65400
2019/08/14 1634.0 1647.0 1629.0 1646.0 87400
2019/08/13 1627.0 1637.0 1611.0 1632.0 125200
2019/08/09 1656.0 1664.0 1647.0 1648.0 84500
2019/08/08 1636.0 1652.0 1627.0 1644.0 81800
2019/08/07 1626.0 1648.0 1626.0 1642.0 112200
2019/08/06 1596.0 1638.0 1591.0 1631.0 162700
2019/08/05 1649.0 1649.0 1610.0 1636.0 207800
2019/08/02 1690.0 1698.0 1652.0 1658.0 221800
2019/08/01 1730.0 1730.0 1709.0 1714.0 133200
2019/07/31 1743.0 1755.0 1725.0 1725.0 158100
2019/07/30 1772.0 1773.0 1762.0 1770.0 61900
2019/07/29 1760.0 1765.0 1754.0 1764.0 45000
2019/07/26 1758.0 1760.0 1747.0 1754.0 80900
2019/07/25 1775.0 1787.0 1770.0 1771.0 79300
2019/07/24 1765.0 1782.0 1751.0 1770.0 171900
2019/07/23 1747.0 1772.0 1745.0 1765.0 78400
2019/07/22 1757.0 1767.0 1746.0 1747.0 98100
2019/07/19 1730.0 1773.0 1723.0 1771.0 172900
2019/07/18 1742.0 1746.0 1719.0 1721.0 173500
2019/07/17 1768.0 1769.0 1748.0 1752.0 82400
2019/07/16 1775.0 1775.0 1760.0 1772.0 56600
2019/07/12 1779.0 1784.0 1770.0 1778.0 58600
2019/07/11 1764.0 1788.0 1760.0 1779.0 71800
2019/07/10 1740.0 1765.0 1734.0 1762.0 150500