2206 江崎グリコ

2206
2025/06/13
時価
3191億円
PER 予
24.73倍
2010年以降
7.79-602.99倍
(2010-2024年)
PBR
1.12倍
2010年以降
0.79-2.76倍
(2010-2024年)
配当 予
2.04%
ROE 予
4.52%
ROA 予
3.36%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
4,664
始値
4,679
高値
4,688
安値
4,648
終値 -0.06%
4,661
出来高 +20.33%
138,500

乖離率

株価(5日)
移動平均値
+0.11%
4,656
株価(25日)
移動平均値
+0.52%
4,637
出来高(5日)
移動平均値
+14.39%
121,080

2025/01/17~2025/06/13

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
2025
06/134,6794,6884,6484,661-0.06%138,5003191億3200万+0.52%24.731.12
06/124,6704,6794,6504,664+0.02%115,1003193億3740万+0.6%24.741.12
06/114,6704,6704,6354,663+0.3%107,7003192億6893万+0.54%24.741.12
06/104,6554,6894,6394,649+0.17%119,6003183億1037万+0.11%24.661.12
06/094,7194,7264,6414,641-1.17%124,5003177億6262万-0.22%24.621.11
06/064,7394,7794,6964,696-0.38%183,1003215億2840万+0.86%24.911.13
06/054,6444,7214,6444,714+1.33%177,0003227億6083万+1.25%25.011.13
06/044,6714,6954,6374,652-0.68%120,8003185億1578万-0.11%24.681.12
06/034,6264,6954,6084,684+1.25%115,8003207億677万+0.54%24.851.12
06/024,6534,6614,6024,626-0.28%153,2003167億3560万-0.73%24.541.11
05/304,5924,6444,5864,639+0.39%188,0003176億2569万-0.69%24.611.11
05/294,6204,6454,6114,621+0.06%103,0003163億9325万-1.26%24.521.11
05/284,6004,6394,5634,618+0.83%114,6003161億8785万-1.43%24.51.11
05/274,5504,5984,5504,580+0.75%87,3003135億8604万-2.37%24.31.1
05/264,5444,5674,5274,546+0.62%94,9003112億5811万-3.19%24.121.09
05/234,5304,5364,5054,518-0.22%116,6003093億4099万-3.93%23.971.08
05/224,5754,6034,5134,528-1.5%192,4003100億2568万-3.88%24.021.09
05/214,6724,6824,5974,597-0.73%130,5003147億5001万-2.61%24.391.1
05/204,7694,7784,6254,631-3.04%188,0003170億7794万-1.97%24.571.11
05/194,7274,8084,7274,776+2.23%263,5003270億588万+1.04%25.341.15
05/164,6704,6724,6204,672+1.02%139,9003198億8515万-1%24.791.12
05/154,5204,6374,5114,625+1.29%226,6003166億6713万-1.93%24.541.11
05/144,6164,6194,5114,566-2.56%241,2003126億2748万-3.02%24.221.1
05/134,6214,6884,6124,686+0.26%197,7003208億4371万-0.45%24.861.12
05/124,6324,6904,6134,674+0.82%224,3003200億2209万-0.6%24.81.12
05/094,7144,7374,6014,636-1.65%425,4003174億2028万-1.28%24.61.11
05/084,8244,8434,6074,714-2.26%309,6003227億6083万+0.4%25.011.13
05/074,8104,8634,8084,823+0.44%144,7003302億2390万+2.79%25.591.16
05/024,7504,8264,7464,802+0.67%156,6003287億8606万+2.45%25.481.15
05/014,7534,7904,7294,770+1.25%122,1003265億9507万+1.81%25.311.14
04/304,7204,7474,7064,711-0.17%206,6003225億5542万+0.64%24.991.13
04/284,7294,7514,7084,719+0.32%139,5003231億317万+0.79%25.041.13
04/254,7654,7914,6954,704-0.51%104,4003220億7614万+0.38%24.961.13
04/244,8664,8804,7244,728-3.51%165,6003237億1939万+0.79%25.081.13
04/234,8804,9234,8794,900+1.11%198,0003354億9598万+4.32%261.18
04/224,7534,8554,7534,846+1.68%191,4003317億9868万+3.28%25.711.16
04/214,7374,7914,7154,766+0.21%127,6003263億2119万+1.66%25.291.14
04/184,7414,7564,7184,756+1.3%160,5003256億3651万+1.56%25.231.14
04/174,7454,7674,6534,695-0.63%163,4003214億5993万+0.34%24.911.13
04/164,7224,7504,6924,725-0.08%84,0003235億1398万+0.98%25.071.13
04/154,7594,7654,7224,729-0.19%73,9003237億8786万+1.03%25.091.13
04/144,7504,7654,7164,738+0.53%140,1003244億407万+1.33%25.141.14
04/114,6354,7134,5954,713+0.26%221,4003226億9236万+0.92%251.13
04/104,6384,7014,5754,701+2.6%144,4003218億7074万+0.75%24.941.13
04/094,5324,6214,4984,582-0.07%131,1003137億2298万-1.67%24.311.1
04/084,4934,5984,4474,585+3.66%205,4003139億2838万-1.59%24.321.1
04/074,4504,5214,3484,423-2.83%268,7003028億3648万-5.05%23.471.06
04/044,5204,5724,4934,552-0.28%229,2003116億6892万-2.4%24.151.09
04/034,4624,5654,4554,565+1.11%148,3003125億5901万-2.16%24.221.09
04/024,6404,6484,5154,515-2.29%154,4003091億3558万-3.3%23.951.08
04/014,6504,6644,6044,621-0.09%98,2003163億9325万-1.09%24.521.11
03/314,6884,6884,6164,625-1.76%154,8003166億6713万-0.98%24.541.11
03/284,7484,7484,6904,708-0.72%130,2003223億5002万+0.84%24.981.13
03/274,6814,7424,6794,742+1.35%141,4003246億7795万+1.65%25.161.14
03/264,7694,7694,6594,679-1.29%180,9003203億6443万+0.47%24.821.12
03/254,7694,8074,6824,740-1.39%160,3003245億4101万+1.96%25.151.14
03/244,8284,8384,7654,807-0.48%111,6003291億2841万+3.6%25.51.15
03/214,8704,8804,8194,830-0.82%147,8003307億318万+4.18%25.621.16
03/194,8104,8994,8104,870+1.63%165,0003334億4193万+5.23%25.841.17
03/184,7354,8554,7134,792+1.25%197,5003281億138万+3.77%25.421.15
03/174,6604,7334,6554,733+1.57%129,2003240億6173万+2.65%25.111.14
03/144,6504,7794,6204,660+0.5%213,3003190億6353万+1.17%24.721.12
03/134,6224,6844,6074,637-1.63%202,7003174億8875万+0.8%24.61.11
03/124,7804,7894,6604,714-0.9%219,9003227億6083万+2.55%25.011.13
03/114,6444,7604,6284,757+3.03%249,1003257億498万+3.55%25.241.14
03/104,6104,6224,5904,617+0.63%150,1003161億1938万+0.57%24.491.11
03/074,6004,6034,5614,588-0.52%130,6003141億3379万-0.09%24.341.1
03/064,5604,6224,5494,612+1.47%154,1003157億7704万+0.41%24.471.11
03/054,6124,6364,5344,545-0.39%218,4003111億8964万-1.11%24.111.09
03/044,6044,6044,5534,563-0.07%122,0003124億2208万-0.83%24.211.09
03/034,5804,5964,5494,566+0.31%154,0003126億2748万-0.76%24.221.1
02/284,6184,6184,5474,552-1.43%180,5003116億6892万-1.06%24.151.09
02/274,6204,6204,5704,618-0.09%96,0003161億8785万+0.35%24.51.11
02/264,6054,6234,5634,622+0.68%138,3003164億6172万+0.5%24.521.11
02/254,6404,6484,5714,591-0.09%121,6003143億3920万-0.09%24.361.1
02/214,6204,6664,5834,595+0.07%184,2003146億1307万+0.04%24.381.1
02/204,6034,6164,5454,592-0.13%136,5003144億766万+0.07%24.361.1
02/194,5354,6054,5294,598+1.34%181,0003148億1848万+0.28%24.391.1
02/184,5134,5414,4754,537+1.14%162,3003106億4189万-0.92%24.071.09
02/174,4634,5134,4264,486-0.82%165,9003071億5000万-2.01%23.81.08
02/144,5624,6334,4684,523-3.81%419,1003096億8333万-1.24%241.08
02/134,6784,7304,6424,702+1.66%166,7003219億3921万+2.62%24.951.13
02/124,6454,6454,6014,625+0.24%171,2003166億6713万+1.07%24.541.11
02/104,6454,6614,6144,614-0.24%125,5003159億1397万+0.81%24.481.11
02/074,6354,6434,6074,625+0.33%96,1003166億6713万+0.98%24.541.11
02/064,5854,6434,5804,610+2.01%82,6003156億4010万+0.61%24.461.11
02/054,5564,5804,5084,519-0.55%90,9003094億946万-1.44%23.971.08
02/044,6574,6634,5444,544-2.22%119,6003111億2117万-0.98%24.111.09
02/034,6654,6704,6104,647-0.77%128,8003181億7344万+1.15%24.651.11
01/314,6454,6904,6244,683+0.93%93,8003206億3830万+1.89%24.841.12
01/304,6204,6514,6054,640+0.45%74,0003176億9416万+0.91%24.621.11
01/294,6744,6744,5974,619-1.2%92,6003162億5632万+0.35%24.511.11
01/284,6804,7194,6704,675+0.11%108,6003200億9056万+1.45%24.81.12
01/274,6104,6704,6084,670+2.14%76,6003197億4821万+1.3%24.781.12
01/244,5804,6064,5374,572+0.24%90,4003130億3829万-0.85%24.261.1
01/234,5474,5824,5454,561-0.52%87,9003122億8514万-1.21%24.21.09
01/224,5394,5984,5284,585+1.01%94,8003139億2838万-0.78%24.321.1
01/214,5284,5794,5284,539+0.33%90,6003107億7883万-1.8%24.081.09
01/204,5444,5524,4984,524-0.13%95,7003097億5180万-2.18%241.09
01/174,5504,5694,5014,530+0.51%123,8003101億6261万-2.05%24.031.09

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
2024年
12月期
4,820
2/26
3,914
5/29
1,267,300
6/26
3300億1850万2679億8597万+9.45%
2/15
-6.97%
8/5
最新4,661
2025/6/13
138,5003191億3200万+0.52%
4,637

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)
2024/12/30 vs 2023/12/29
12%(1.12倍)
2025/06/13 vs 2024/12/30
-1%(0.99倍)
過去安値
802円(1984/05/24)
481%(5.81倍)
4,661円(6/13)