2206 江崎グリコ

2206
2024/09/17
時価
2959億円
PER 予
24.99倍
2010年以降
7.79-602.99倍
(2010-2023年)
PBR
1倍
2010年以降
0.79-2.76倍
(2010-2023年)
配当 予
2.08%
ROE 予
4.02%
ROA 予
2.96%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,323
始値
4,300
高値
4,342
安値
4,300
終値 +0.3%
4,336
出来高 -19.8%
133,700

乖離率

株価(5日)
移動平均値
+1.28%
4,281
株価(25日)
移動平均値
+2.9%
4,214
出来高(5日)
移動平均値
-7.01%
143,780

2024/04/24~2024/09/18

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
09/184,3004,3424,3004,336+0.3%133,7002968億7971万+2.9%25.071.01
09/174,2894,3234,2774,323+1.72%166,7002959億8962万+2.68%24.991
09/134,2184,2654,2184,250-0.12%138,0002909億9141万+1.07%24.570.99
09/124,2554,2894,2394,255+0.38%106,5002913億3376万+1.19%24.60.99
09/114,2504,2554,2044,239-1.12%174,0002902億3826万+0.83%24.510.98
09/104,2484,2964,2424,287+0.87%119,2002935億2475万+2.07%24.791
09/094,2104,2704,2004,250+0.31%121,7002909億9141万+1.38%24.570.99
09/064,2374,2674,2224,237+0.43%120,9002901億132万+0.98%24.50.98
09/054,2054,2444,2004,219+0.5%115,8002888億6889万+0.33%24.390.98
09/044,1444,2034,1444,198+0.12%113,0002874億3105万-0.52%24.270.98
09/034,1074,1954,1074,193+2.04%119,5002870億8870万-0.97%24.240.97
09/024,1274,1384,1024,109-0.75%144,1002813億3735万-3.34%23.760.95
08/304,1404,1534,1254,140-0.29%134,2002834億5987万-3.02%23.940.96
08/294,1904,1934,1444,152-0.93%87,1002842億8149万-3.13%24.010.96
08/284,2034,2124,1784,191-0.52%76,4002869億5177万-2.6%24.230.97
08/274,2384,2444,2044,213-0.64%111,7002884億5808万-2.5%24.360.98
08/264,2164,2404,1954,240+0.93%142,9002903億673万-2.26%24.520.98
08/234,1814,2154,1764,201+0.48%111,8002876億3645万-3.49%24.290.98
08/224,1334,1974,1314,181+1.04%134,6002862億6708万-4.13%24.170.97
08/214,1604,1794,1314,138-0.98%124,2002833億2293万-5.22%23.930.96
08/204,2004,2004,1454,179+0.41%162,3002861億3014万-4.44%24.160.97
08/194,1964,2004,1414,162-1.93%198,9002849億6618万-5.04%24.060.97
08/164,2334,2544,1744,244+1.48%166,5002905億8060万-3.37%24.540.99
08/154,0884,1924,0864,182-1.06%438,5002863億3555万-4.89%24.180.97
08/144,2654,2744,2064,227-0.07%234,7002894億1664万-4%24.440.98
08/134,2204,2484,2034,230+0.31%122,0002896億2204万-4.02%24.460.98
08/094,2904,2904,1814,217-0.57%150,2002887億3195万-4.33%24.380.98
08/084,2154,3014,2154,241+0.45%165,2002903億7520万-3.83%24.520.99
08/074,1094,3104,1054,222+1.93%168,4002890億7429万-4.22%24.410.98
08/064,2284,2504,1044,142+0.95%201,9002835億9681万-6.03%23.950.96
08/054,1984,2664,0374,103-5.18%322,9002809億2653万-6.96%23.720.95
08/024,4594,4684,3134,327-3.37%193,9002962億6349万-1.97%25.021.01
08/014,5844,5974,4764,478-2.65%168,1003066億225万+1.59%25.891.04
07/314,5404,6004,5404,600+1.12%93,0003149億5541万+4.59%26.61.07
07/304,6034,6084,5304,549-1.15%135,8003114億6352万+3.76%26.31.06
07/294,6004,6504,6004,602+0.74%158,8003150億9235万+5.33%26.611.07
07/264,5984,6004,5414,568-0.11%212,3003127億6442万+4.96%26.411.06
07/254,5144,5954,5044,573+0.24%330,2003131億676万+5.49%26.441.06
07/244,6084,6114,5454,562-1.72%339,5003123億5361万+5.58%26.381.06
07/234,6304,6514,5484,642-0.17%340,8003178億3109万+7.78%26.841.08
07/224,6504,7104,6374,650+0.76%377,8003183億7884万+8.39%26.891.08
07/194,6554,6684,5704,615+4.81%583,9003159億8244万+8.08%26.681.07
07/184,3264,4094,3174,403+2.75%274,9003014億6710万+3.6%25.461.02
07/174,2904,2904,2304,285-0.81%219,5002933億8781万+1.06%24.781
07/164,4324,4354,3154,320-2.44%276,1002957億8421万+2.03%24.981
07/124,4154,4314,3954,428+0.91%180,9003031億7882万+4.76%25.61.03
07/114,3874,4134,3704,388+0.55%204,4003004億4008万+4.03%25.371.02
07/104,3424,3644,3294,364+0.53%220,1002987億9683万+3.66%25.231.01
07/094,3304,3604,3054,341+0.65%329,9002972億2205万+3.33%25.11.01
07/084,2594,3234,2374,313+1.08%231,5002953億493万+2.86%24.941
07/054,2654,2944,2374,267+0.16%253,9002921億5538万+1.96%24.670.99
07/044,1944,2604,1854,260+1.67%183,3002916億7610万+2.01%24.630.99
07/034,1754,2154,1734,190-1.11%162,1002868億8330万+0.55%24.230.97
07/024,1974,2454,1834,237+0.95%238,0002901億132万+1.95%24.50.98
07/014,1904,2094,1854,197+0.38%231,1002873億6258万+1.25%24.270.97
06/284,1884,2094,1544,181-0.17%254,3002862億6708万+1.04%24.170.97
06/274,1854,1954,1694,188-1.04%571,0002867億4636万+1.36%24.210.97
06/264,2394,2534,2234,232-0.12%1,267,3002897億5898万+2.52%24.470.98
06/254,1934,2494,1814,237+1.39%695,0002901億132万+2.81%24.50.98
06/244,1894,2104,1554,179+0.22%566,0002861億3014万+1.53%24.160.97
06/214,1714,1894,1544,170+0.31%443,1002855億1393万+1.34%24.110.97
06/204,2204,2224,1374,157-1.49%308,8002846億2384万+1.09%24.040.97
06/194,2274,2294,2064,220+0.12%164,4002889億3736万+2.7%24.40.98
06/184,2204,2304,2004,215+0.21%180,9002885億9501万+2.75%24.370.98
06/174,2004,2064,1614,206+0.94%272,2002879億7880万+2.64%24.320.98
06/144,1204,1954,1024,167+1.63%368,0002853億852万+1.73%24.090.97
06/134,1314,1374,0824,100-1.11%245,7002807億2113万+0.12%23.710.95
06/124,1744,1904,1444,146+0.07%262,8002838億7068万+1.25%23.970.96
06/114,1494,1634,1004,143-0.14%256,0002836億6528万+1.2%23.950.96
06/104,1824,1824,1304,149-1.33%319,1002840億7609万+1.34%23.990.96
06/074,1894,2134,1774,205+0.69%199,0002879億1033万+2.74%24.310.98
06/064,1574,1764,1404,176+0.43%162,4002859億2474万+2.13%24.140.97
06/054,1304,1624,1224,158+0.85%160,0002846億9230万+1.79%24.040.97
06/044,1024,1324,1004,123+0.19%173,6002822億9590万+0.98%23.840.96
06/034,0854,1334,0804,115+1.35%210,2002817億4816万+0.86%23.790.96
05/314,0284,0654,0204,060+1.2%237,8002779億8239万-0.47%23.470.94
05/303,9314,0183,9304,012+1.85%209,0002746億9589万-1.69%23.20.93
05/293,9193,9513,9143,939-0.2%229,8002696億9769万-3.62%22.770.92
05/284,0104,0123,9453,947-1.99%323,8002702億4544万-3.59%22.820.92
05/274,0594,0604,0084,027-0.32%188,0002757億2292万-1.83%23.280.94
05/244,0404,0764,0304,040-0.69%152,6002766億1301万-1.63%23.360.94
05/234,0704,0714,0384,068-0.22%165,8002785億3013万-1.14%23.520.95
05/224,1094,1264,0674,077-0.78%262,0002791億4635万-1.09%23.570.95
05/214,1334,1494,1034,109-0.68%164,5002813億3735万-0.48%23.760.95
05/204,1114,1384,1054,137+0.78%169,6002832億5446万+0.07%23.920.96
05/174,0704,1054,0704,105+0.86%177,8002810億6347万-0.8%23.730.95
05/164,0554,0784,0334,070+0.3%239,7002786億6707万-1.76%23.530.95
05/154,0924,1224,0474,058-1.6%387,2002778億4545万-2.22%23.460.94
05/144,1504,1764,0994,124-0.24%226,8002823億6437万-0.84%23.840.96
05/134,1464,1954,1254,134-0.27%245,3002830億4906万-0.7%23.90.96
05/104,1104,2244,1104,145+0.61%379,2002838億221万-0.58%23.970.96
05/094,0504,1644,0444,120+0.24%674,6002820億9050万-1.22%23.820.96
05/084,1374,1524,0964,110-0.65%340,7002814億581万-1.67%23.760.95
05/074,1454,1684,1244,137-0.1%243,3002832億5446万-1.15%23.920.96
05/024,0994,1694,0954,141+1.02%267,3002835億2834万-1.15%23.940.96
05/014,0674,1504,0574,099+0.59%238,5002806億5266万-2.36%23.70.95
04/304,1204,1284,0584,075-0.59%235,1002790億941万-3.16%23.560.95
04/264,0584,1004,0224,099+0.96%214,2002806億5266万-2.82%23.70.95
04/254,0804,0814,0544,060-0.73%211,6002779億8239万-3.91%23.470.94
04/244,0994,1174,0794,090-0.22%240,8002800億3644万-3.42%23.650.95

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
2,996
1,498
4/16
2,020
1,010
2/6

1,010
1/23
708,000
1,416,000
8/9
--+13.24%
10/2
-12.1%
11/1
2009年
3月期
2,594
1,297
7/29
1,560
780
2/12
2,697,500
5,395,000
12/16
--+10.66%
3/23
-13.49%
10/27
2010年
3月期
2,200
1,100
3/26
1,800
900
4/28
186,500
373,000
10/29
--+6.82%
8/3
-4.5%
10/7
2011年
3月期
2,220
1,110
8/30
1,560
780
3/15
166,000
332,000
3/16
1607億9460万1129億9080万+6.76%
6/22
-14.51%
3/15
2012年
3月期
2,014
1,007
3/27
1,622
811
8/9
143,500
287,000
5/13
1458億7402万1174億8146万+8.91%
9/30
-8.08%
12/15
2013年
3月期
1,996
998
3/21
1,704
852
6/18

852
6/15
219,000
438,000
3/8
1445億7028万1234億2072万+22.25%
4/11
-7.41%
5/14
2014年
3月期
2,982
1,491
2/12
1,736
868
6/13
2,105,000
4,210,000
9/5
2070億4046万1257億3848万+12.95%
1/29
-15.06%
8/29
2015年
3月期
5,360
2/2
2,504
1,252
5/21

1,252
5/20
1,155,100
10/31
3721億4516万1738億5289万+24.1%
8/4
-12.85%
9/19
2016年
3月期
7,300
8/4
4,700
4/1
1,329,500
4/3
5068億3950万3263億2132万+13.53%
11/9
-15.69%
9/8
2017年
3月期
6,590
8/2
4,885
12/9
1,723,400
11/8
4575億4415万3391億6588万+10.05%
9/28
-13.32%
11/11
2018年
3月期
6,560
6/7

6/6
4,835
2/6
1,538,700
11/1
4554億6125万3356億9438万+7.44%
10/16
-10.64%
2/6
2019年
3月期
5,960
5/14
4,285
8/6
1,922,700
5/15
4138億321万2974億4099万+8.28%
8/14
-8.96%
11/1
2020年
12月期
5,330
6/11

6/10
3,585
3/17
762,500
11/27
3649億3747万2454億5981万+9.82%
3/30
-15.03%
3/16
2021年
12月期
4,785
2/10

2/9

他2件
3,490
12/2

12/1
696,200
5/11
3276億2210万2389億5530万+4.59%
2/8
-10.38%
11/30
2022年
12月期
4,095
7/13

7/11
3,325
10/24
1,002,200
6/28
2803億7879万2276億5799万+8.06%
11/22
-8.48%
8/9
2023年
12月期
4,550
11/2
3,270
3/23
1,110,600
11/6
3115億3198万2238億9222万+8.5%
11/2
-3.81%
7/7

3/20
最新4,336
2024/9/18
133,7002968億7971万+2.9%
4,214

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
30%(1.3倍)
1986/12/27 vs 1985/12/28
26%(1.26倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
45%(1.45倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-7%(0.93倍)
1998/12/30 vs 1997/12/30
-23%(0.77倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
45%(1.45倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
10%(1.1倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
79%(1.79倍)
2015/12/30 vs 2014/12/30
54%(1.54倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
-13%(0.87倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
-19%(0.81倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/09/18 vs 2023/12/29
4%(1.04倍)
過去安値
802円(1984/05/24)
441%(5.41倍)
4,336円(9/18)