2206 江崎グリコ

2206
2020/04/06
時価
3087億円
PER 予
23.42倍
2010年以降
7.79-602.99倍
(2010-2019年)
PBR
1.37倍
2010年以降
0.8-2.76倍
(2010-2019年)
配当 予
1.44%
ROE 予
5.86%
ROA 予
3.64%
資料
Link
CSV,JSON

株価チャート

株価

4/6

前日 (4/3)
4,350
始値
4,410
高値
4,540
安値
4,370
終値 +3.68%
4,510
出来高 -27.76%
133,500

乖離率

株価(5日)
移動平均値
+1.08%
4,462
株価(25日)
移動平均値
+3.51%
4,357
出来高(5日)
移動平均値
-31.54%
195,000

2019/11/07~2020/04/06

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
2020
04/064,4104,5404,3704,510+3.68%133,5003087億9324万+3.51%23.421.37
04/034,4704,6104,3254,350-3.23%184,8002978億3827万-0.09%22.591.32
04/024,4404,6054,4404,495+1.81%193,8003077億6621万+3.12%23.341.37
04/014,5004,5604,3854,415-2.75%202,9003022億8873万+1.24%22.931.34
03/314,7954,8004,5204,540-5.42%260,0003108億4730万+3.99%23.581.38
03/304,7004,8004,5954,800+2.35%212,7003286億4913万+9.81%24.931.46
03/274,5704,6904,4054,690+4.22%405,8003211億1758万+7.4%24.351.43
03/264,2754,5454,2104,500+4.17%300,1003081億856万+2.97%23.371.37
03/254,1254,3354,1104,320+2.98%330,7002957億8421万-1.35%22.431.32
03/244,4304,4904,1254,195-5.2%351,1002872億2564万-4.46%21.781.28
03/234,4604,4954,2154,425-3.8%518,4003029億7341万+0.29%22.981.35
03/194,5554,7404,5254,600+4.07%486,7003149億5541万+3.98%23.891.4
03/184,1854,5454,1304,420+6.89%408,8003026億3107万-0.23%22.951.35
03/173,5954,1553,5854,135+8.67%490,0002831億1753万-7.02%21.471.26
03/163,8403,9503,8053,805-1.17%227,0002605億2290万-15.03%19.761.16
03/133,8553,9553,7103,850-5.29%461,4002636億399万-14.9%19.991.17
03/124,1254,1603,9704,065-4.13%339,6002783億2473万-10.95%21.111.24
03/114,1804,3004,1604,240+1.44%319,2002903億673万-7.71%22.021.29
03/104,2004,2304,0254,180+0.12%384,1002861億9861万-9.35%21.711.27
03/094,3004,3054,1504,175-4.9%177,2002858億5627万-9.85%21.681.27
03/064,4054,4554,3704,390-1.9%203,7003005億7701万-5.59%22.81.34
03/054,4804,4954,4204,475+1.47%193,0003063億9684万-4.03%23.241.36
03/044,3604,4554,3454,410+0.23%130,1003019億4638万-5.61%22.91.34
03/034,5854,6004,4004,400-2.98%209,1003012億6170万-6.06%22.851.34
03/024,3804,5604,3704,535+2.02%261,2003105億496万-3.51%23.551.38
02/284,4004,4504,3754,445-0.78%302,9003043億4278万-5.67%23.081.35
02/274,5004,5204,4504,480-1.21%207,0003067億3918万-5.25%23.261.36
02/264,4954,5454,4654,5350%172,7003105億496万-4.32%23.551.38
02/254,5204,5604,4954,535-2.68%208,9003105億496万-4.57%23.551.38
02/214,6654,7204,6604,660-1.06%126,7003190億6353万-2.18%24.21.42
02/204,7904,8054,6904,710-1.26%173,9003224億8695万-1.26%24.461.43
02/194,7504,7954,7104,770+0.95%184,6003265億9507万-0.15%24.771.45
02/184,6254,7704,6254,725+2.16%233,2003235億1398万-1.21%24.541.44
02/174,6804,7054,5904,625-1.7%259,9003166億6713万-3.44%24.021.41
02/144,6904,7404,6704,705-0.53%185,3003221億4461万-2%24.431.43
02/134,7504,7604,6904,730-0.21%122,4003238億5633万-1.54%24.561.44
02/124,8604,8604,7304,740-2.47%161,4003245億4101万-1.43%24.611.44
02/104,8854,8854,8254,860-0.82%158,0003327億5724万+1.06%25.241.48
02/074,9554,9654,8954,900-1.31%113,9003354億9598万+1.89%25.451.49
02/064,9255,0204,9154,965+1.74%248,4003399億4644万+3.18%25.781.51
02/054,8454,9004,8304,880+1.88%173,8003341億2661万+1.37%25.341.49
02/044,7054,7904,7054,790+2.79%204,3003279億6444万-0.6%24.871.46
02/034,6304,6754,6104,660-0.53%153,1003190億6353万-3.5%24.21.42
01/314,6454,7104,6404,685+0.75%120,7003207億7524万-3.28%24.331.43
01/304,6604,6804,6354,650-1.17%129,8003183億7884万-4.3%24.151.42
01/294,7054,7104,6654,705+0.11%90,6003221億4461万-3.49%24.431.43
01/284,6904,7204,6304,700-0.42%151,8003218億227万-3.87%24.411.43
01/274,6904,7354,6604,720-1.26%146,3003231億7164万-3.71%24.511.44
01/244,8154,8154,7704,780-1.34%120,9003272億7975万-2.69%24.821.46
01/234,8154,8554,7854,845+0.1%159,9003317億3021万-1.48%25.161.48
01/224,7704,8454,7654,840+0.94%90,0003313億8787万-1.63%25.131.47
01/214,8204,8254,7804,795-0.52%142,0003283億678万-2.6%24.91.46
01/204,8204,8554,8154,820-0.31%169,4003300億1850万-2.17%25.031.47
01/174,8704,8704,8104,835+0.21%121,7003310億4553万-2.01%25.111.47
01/164,8404,8654,7954,825-0.92%136,0003303億6084万-2.35%25.061.47
01/154,8904,9154,8454,870-0.92%90,0003334億4193万-1.56%25.291.48
01/144,8854,9154,8504,9150%149,5003365億2301万-0.77%25.521.5
01/104,9004,9354,9004,915+0.41%81,3003365億2301万-0.87%25.521.5
01/094,8454,9104,8204,895+2.51%146,3003351億5364万-1.41%25.421.49
01/084,7504,7904,7254,775-1.75%146,9003269億3741万-3.92%24.81.45
01/074,8004,8754,7954,860+2.42%156,4003327億5724万-2.41%25.241.48
01/064,7954,8254,7454,745-2.47%190,5003248億8335万-4.89%24.641.44
2019
12/304,9304,9304,8654,865-1.92%137,4003330億9958万-2.76%26.211.48
12/275,0205,0204,9554,960-1.39%83,7003396億410万-1.06%26.721.51
12/265,0105,0304,9905,030+0.6%83,5003443億9690万+0.24%27.11.53
12/255,0505,0504,9855,000-0.79%62,8003423億4284万-0.4%26.931.52
12/245,0405,0605,0205,0400%72,8003450億8158万+0.28%27.151.53
12/235,0805,0805,0005,040-0.2%60,4003450億8158万+0.22%27.151.53
12/205,0805,0905,0205,0500%180,1003457億6627万+0.36%27.21.54
12/195,0905,1105,0205,050-0.2%136,1003457億6627万+0.28%27.21.54
12/185,0605,1105,0505,060+0.6%193,8003464億5095万+0.48%27.261.54
12/175,0005,0304,9805,030+1.62%178,3003443億9690万-0.1%27.11.53
12/164,9754,9954,9454,950+0.2%149,1003389億1941万-1.71%26.671.51
12/134,9354,9754,9204,940+1.02%293,5003382億3473万-2%26.611.5
12/124,9004,9204,8754,890-0.51%225,7003348億1130万-3.13%26.341.49
12/114,8904,9354,8754,915+0.1%222,1003365億2301万-2.83%26.481.5
12/104,9454,9804,9104,910-1.31%321,8003361億8067万-3.06%26.451.49
12/094,9905,0204,9454,975-0.7%380,2003406億3113万-1.91%26.81.51
12/064,9705,0204,9555,010+0.4%220,2003430億2753万-1.2%26.991.53
12/054,9755,0004,9404,990-0.4%239,6003416億5815万-1.62%26.881.52
12/045,0305,0504,9755,010-0.6%236,8003430億2753万-1.24%26.991.53
12/035,0505,0605,0105,040-0.98%123,4003450億8158万-0.63%27.151.53
12/025,0405,1005,0205,090+1.39%124,0003485億501万+0.47%27.421.55
11/295,0205,0905,0105,020-0.2%136,2003437億1221万-0.81%27.041.53
11/285,0405,0405,0105,030-1.18%158,0003443億9690万-0.53%27.11.53
11/275,0905,1005,0705,0900%125,2003485億501万+0.65%27.421.55
11/265,0905,1105,0705,090-0.39%103,4003485億501万+0.83%27.421.55
11/255,0805,1105,0805,110+0.59%64,7003498億7438万+1.45%27.531.56
11/225,0105,1005,0105,080-0.2%205,1003478億2033万+1.07%27.371.55
11/215,1205,1405,0505,090-1.17%140,9003485億501万+1.41%27.421.55
11/205,1505,1605,1205,150+0.59%115,4003526億1313万+2.92%27.741.57
11/195,1305,1705,1005,1200%126,4003505億5907万+2.81%27.581.56
11/185,1005,1505,0805,120-0.58%112,8003505億5907万+3.31%27.581.56
11/155,0605,1705,0605,150+2.39%160,6003526億1313万+4.42%27.741.57
11/145,0405,0604,9955,030-0.2%107,8003443億9690万+2.53%27.11.53
11/135,0605,0705,0005,040-0.2%163,8003450億8158万+3.19%27.151.53
11/125,0905,1105,0305,050-0.79%128,1003457億6627万+3.87%27.21.54
11/115,1405,1405,0505,090-0.59%130,6003485億501万+5.19%27.421.55
11/085,1705,1905,1005,120-0.39%171,8003505億5907万+6.27%27.581.56
11/075,1205,1505,0905,140+1.38%119,9003519億2844万+7.22%27.691.56

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
2010年
3月期
2,200
1,100
3/26
1,800
900
4/28
186,500
373,000
10/29
--+6.8%
8/3
-4.48%
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+6.74%
6/22
-14.48%
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
-8.07%
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+22.23%
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+12.93%
1/29
-15.05%
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+24.08%
8/4
-12.84%
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+13.54%
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+7.43%
10/16
-10.65%
2/6
2019年
12月期
5,940
3/27
4,865
12/30
380,200
12/9
4123億2194万3330億9958万+6.7%
2/12
-4.89%
1/6
最新4,510
2020/4/6
133,5003087億9324万+3.51%
4,357

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)
2020/04/06 vs 2019/12/30
-7%(0.93倍)
過去安値
802円(1984/05/24)
463%(5.63倍)
4,510円(4/6)