2206 江崎グリコ

2206
2024/07/12
時価
3031億円
PER 予
25.6倍
2010年以降
7.79-602.99倍
(2010-2023年)
PBR
1.04倍
2010年以降
0.79-2.76倍
(2010-2023年)
配当 予
2.03%
ROE 予
4.05%
ROA 予
3.04%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
4,388
始値
4,415
高値
4,431
安値
4,395
終値 +0.91%
4,428
出来高 -11.5%
180,900

乖離率

株価(5日)
移動平均値
+1.4%
4,367
株価(25日)
移動平均値
+4.76%
4,227
出来高(5日)
移動平均値
-22.48%
233,360

2024/02/19~2024/07/12

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
07/124,4154,4314,3954,428+0.91%180,9003031億7882万+4.76%25.61.04
07/114,3874,4134,3704,388+0.55%204,4003004億4008万+4.03%25.371.03
07/104,3424,3644,3294,364+0.53%220,1002987億9683万+3.66%25.231.02
07/094,3304,3604,3054,341+0.65%329,9002972億2205万+3.33%25.091.02
07/084,2594,3234,2374,313+1.08%231,5002953億493万+2.86%24.931.01
07/054,2654,2944,2374,267+0.16%253,9002921億5538万+1.96%24.671
07/044,1944,2604,1854,260+1.67%183,3002916億7610万+2.01%24.631
07/034,1754,2154,1734,190-1.11%162,1002868億8330万+0.55%24.220.98
07/024,1974,2454,1834,237+0.95%238,0002901億132万+1.95%24.490.99
07/014,1904,2094,1854,197+0.38%231,1002873億6258万+1.25%24.260.98
06/284,1884,2094,1544,181-0.17%254,3002862億6708万+1.04%24.170.98
06/274,1854,1954,1694,188-1.04%571,0002867億4636万+1.36%24.210.98
06/264,2394,2534,2234,232-0.12%1,267,3002897億5898万+2.52%24.460.99
06/254,1934,2494,1814,237+1.39%695,0002901億132万+2.81%24.490.99
06/244,1894,2104,1554,179+0.22%566,0002861億3014万+1.53%24.160.98
06/214,1714,1894,1544,170+0.31%443,1002855億1393万+1.34%24.110.98
06/204,2204,2224,1374,157-1.49%308,8002846億2384万+1.09%24.030.97
06/194,2274,2294,2064,220+0.12%164,4002889億3736万+2.7%24.40.99
06/184,2204,2304,2004,215+0.21%180,9002885億9501万+2.75%24.370.99
06/174,2004,2064,1614,206+0.94%272,2002879億7880万+2.64%24.310.98
06/144,1204,1954,1024,167+1.63%368,0002853億852万+1.73%24.090.98
06/134,1314,1374,0824,100-1.11%245,7002807億2113万+0.12%23.70.96
06/124,1744,1904,1444,146+0.07%262,8002838億7068万+1.25%23.970.97
06/114,1494,1634,1004,143-0.14%256,0002836億6528万+1.2%23.950.97
06/104,1824,1824,1304,149-1.33%319,1002840億7609万+1.34%23.980.97
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%24.140.98
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%23.830.97
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%23.470.95
05/303,9314,0183,9304,012+1.85%209,0002746億9589万-1.69%23.190.94
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%23.350.95
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%23.750.96
05/204,1114,1384,1054,137+0.78%169,6002832億5446万+0.07%23.920.97
05/174,0704,1054,0704,105+0.86%177,8002810億6347万-0.8%23.730.96
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%23.460.95
05/144,1504,1764,0994,124-0.24%226,8002823億6437万-0.84%23.840.97
05/134,1464,1954,1254,134-0.27%245,3002830億4906万-0.7%23.90.97
05/104,1104,2244,1104,145+0.61%379,2002838億221万-0.58%23.960.97
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%23.760.96
05/074,1454,1684,1244,137-0.1%243,3002832億5446万-1.15%23.920.97
05/024,0994,1694,0954,141+1.02%267,3002835億2834万-1.15%23.940.97
05/014,0674,1504,0574,099+0.59%238,5002806億5266万-2.36%23.70.96
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%23.70.96
04/254,0804,0814,0544,060-0.73%211,6002779億8239万-3.91%23.470.95
04/244,0994,1174,0794,090-0.22%240,8002800億3644万-3.42%23.640.96
04/234,1274,1554,0904,099-1.7%269,4002806億5266万-3.44%23.70.96
04/224,1344,1704,1014,170+1.66%245,7002855億1393万-1.97%24.110.98
04/194,1504,1594,0834,102-1.49%209,4002808億5807万-3.75%23.710.96
04/184,1844,1894,1524,164+0.31%128,6002851億312万-2.55%24.070.97
04/174,2224,2224,1454,151-1.61%164,4002842億1302万-2.99%240.97
04/164,2234,2444,1834,219-0.87%149,2002888億6889万-1.59%24.390.99
04/154,2404,2624,2214,256-0.12%84,6002914億222万-0.88%24.61
04/124,2334,2644,2154,261+0.95%108,2002917億4457万-0.93%24.631
04/114,2204,2444,1824,221-0.35%115,5002890億582万-2.04%24.40.99
04/104,2364,2684,2364,2360%90,8002900億3285万-1.92%24.490.99
04/094,2504,2604,2234,236-0.4%98,3002900億3285万-2.08%24.490.99
04/084,2864,2864,2364,253-0.33%104,2002911億9682万-1.87%24.591
04/054,2304,2794,2224,267+0.66%120,0002921億5538万-1.75%24.671
04/044,2664,2664,2184,239-0.63%119,4002902億3826万-2.6%24.510.99
04/034,2004,2884,1864,266+1.28%202,5002920億8691万-2.29%24.661
04/024,3424,3464,2124,212-3.13%244,5002883億8961万-3.88%24.350.99
04/014,2854,3944,2494,348+2.72%377,2002977億133万-1.25%25.141.02
03/294,2034,2554,2014,233+0.31%245,6002898億2745万-4.19%24.470.99
03/284,3704,3724,2034,220-3.48%274,6002889億3736万-4.83%24.40.99
03/274,3654,3854,3414,372+0.34%183,6002993億4458万-1.8%25.271.02
03/264,3084,3674,2584,357+1.11%205,7002983億1755万-2.42%25.191.02
03/254,3354,3704,2834,309+0.44%218,9002950億3106万-3.8%24.911.01
03/224,3054,3134,2664,290-0.42%589,1002937億3016万-4.58%24.81
03/214,3494,3494,3014,308-0.69%173,2002949億6259万-4.5%24.91.01
03/194,3204,3424,2894,338+0.35%207,2002970億1665万-3.75%25.081.02
03/184,3594,3724,3214,323-1.17%140,6002959億8962万-3.98%24.991.01
03/154,3514,3894,3364,374+0.09%234,2002994億8152万-2.74%25.291.02
03/144,3454,3704,3244,370+1.02%143,6002992億764万-2.74%25.261.02
03/134,3184,3584,2984,326-0.37%185,1002961億9502万-3.65%25.011.01
03/124,3504,3534,2854,342-1.14%226,3002972億9052万-3.32%25.11.02
03/114,4204,4204,3364,392-0.9%216,8003007億1395万-2.18%25.391.03
03/084,4124,4384,3604,432-0.78%218,9003034億5269万-1.25%25.621.04
03/074,4774,4964,4224,467+0.13%160,9003058億4909万-0.36%25.821.05
03/064,4194,4764,4004,461+0.84%175,8003054億3828万-0.31%25.791.04
03/054,3894,4244,3614,424-0.07%222,4003029億494万-0.98%25.571.04
03/044,5004,5094,4134,427-1.4%172,2003031億1035万-0.76%25.591.04
03/014,4624,5184,4224,490+0.49%213,1003074億2387万+0.81%25.961.05
02/294,5484,5564,4644,468-2.85%275,8003059億1756万+0.54%25.831.05
02/284,6604,6604,5924,599-1.71%146,5003148億8694万+3.63%26.591.08
02/274,7184,7274,6604,679-0.85%156,6003203億6443万+5.72%27.051.1
02/264,7514,8204,6944,719-0.19%192,8003231億317万+7.01%27.281.1
02/224,6374,7404,6374,728+1.96%148,8003237億1939万+7.63%27.331.11
02/214,6884,6894,6214,637-0.66%140,3003174億8875万+6.01%26.811.09
02/204,7154,7154,6424,668-0.62%128,5003196億1128万+7.09%26.991.09
02/194,7234,7394,6604,697-0.28%194,1003215億9686万+8.1%27.151.1

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4,428
2024/7/12
180,9003031億7882万+4.76%
4,227

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)
2024/07/12 vs 2023/12/29
6%(1.06倍)
過去安値
802円(1984/05/24)
452%(5.52倍)
4,428円(7/12)