2220 亀田製菓

2220
2025/06/06
時価
822億円
PER 予
19.42倍
2010年以降
12.28-54.32倍
(2010-2025年)
PBR
1.03倍
2010年以降
0.9-2.95倍
(2010-2025年)
配当 予
1.57%
ROE 予
5.29%
ROA 予
3.23%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
3,685
始値
3,685
高値
3,700
安値
3,685
終値 ±0%
3,685
出来高 -56.73%
13,500

乖離率

株価(5日)
移動平均値
-0.65%
3,709
株価(25日)
移動平均値
-3.58%
3,822
出来高(5日)
移動平均値
-61.49%
35,060

2025/01/09~2025/06/06

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
2025
06/063,6853,7003,6853,6850%13,500822億4422万-3.58%19.421.03
06/053,6953,7153,6853,685-0.41%31,200822億4422万-3.86%19.421.03
06/043,7353,7453,6903,700-0.94%56,000825億7900万-3.75%19.51.03
06/033,7553,7553,7303,735-0.13%26,200833億6015万-3.09%19.691.04
06/023,8003,8003,7403,740-1.32%48,400834億7175万-3.21%19.711.04
05/303,7903,7953,7653,7900%42,600845億8768万-2.27%19.981.06
05/293,8153,8153,7903,790-0.92%37,700845億8768万-2.6%19.981.06
05/283,8603,8603,8203,825-0.91%36,500853億6883万-2%20.161.07
05/273,8453,8703,8353,860+1.05%29,600861億4998万-1.33%20.351.08
05/263,8253,8553,8003,820+0.66%27,300852億5724万-2.48%20.131.07
05/233,8103,8103,7953,795+0.13%10,200846億9927万-3.31%201.06
05/223,8103,8203,7903,790-0.79%33,700845億8768万-3.66%19.981.06
05/213,8453,8553,8053,820-0.52%32,600852億5724万-3.17%20.131.07
05/203,8753,8753,8303,840-0.9%23,700857億361万-2.83%20.241.07
05/193,8803,9203,8553,875+0.39%30,700864億8476万-2.12%20.421.08
05/163,8303,8603,8303,860+0.92%19,200861億4998万-2.5%20.351.08
05/153,8203,8503,8103,825-0.13%21,500853億6883万-3.41%20.161.07
05/143,8603,8703,8003,830-1.54%56,500854億8042万-3.21%20.191.07
05/133,9203,9203,8503,890-0.51%75,600868億1954万-1.69%20.51.08
05/123,8903,9103,8853,910+0.64%27,700872億6592万-1.14%20.611.09
05/093,8903,9103,8803,885-0.51%26,900867億795万-1.7%20.481.08
05/083,9203,9203,8603,9050%24,900871億5432万-1.19%20.581.09
05/073,9003,9253,8853,905+0.39%21,900871億5432万-1.19%20.581.09
05/023,9153,9153,8603,890-0.38%24,500868億1954万-1.67%20.51.08
05/013,9753,9753,8953,905-1.39%26,100871億5432万-1.44%20.581.09
04/303,9603,9653,9003,960+0.25%43,300883億8185万-0.18%20.871.1
04/283,9553,9753,9153,950-0.13%32,200881億5866万-0.48%20.821.1
04/253,9854,0053,9353,955-1%27,400882億7026万-0.43%20.851.1
04/244,0654,0653,9803,995-2.08%23,900891億6300万+0.53%21.061.11
04/234,1104,1204,0804,080-0.61%26,300910億6009万+2.59%21.51.14
04/224,0804,1104,0604,105+0.12%23,200916億1805万+3.27%21.641.14
04/214,0504,1004,0454,100+1.23%23,900915億646万+3.25%21.611.14
04/184,0154,0504,0104,050+1.76%14,900903億9053万+2.09%21.351.13
04/174,0354,0503,9803,980-1.36%17,800888億2822万+0.33%20.981.11
04/164,0404,0454,0104,035+0.37%17,100900億5575万+1.69%21.271.13
04/154,0354,0504,0154,020-0.74%22,900897億2097万+1.39%21.191.12
04/144,0054,0754,0004,050+1.12%37,100903億9053万+2.2%21.351.13
04/113,9704,0103,9404,005-0.12%38,900893億8619万+1.19%21.111.12
04/103,9504,0153,8904,010+3.35%52,900894億9778万+1.34%21.141.12
04/093,8553,8953,8053,880-0.26%59,200865億9636万-1.87%20.451.08
04/083,7653,8903,7403,890+4.29%62,100868億1954万-1.69%20.51.08
04/073,7453,8003,6703,730-2.86%82,600832億4856万-5.76%19.661.04
04/043,8053,8403,8003,840-0.13%44,300857億361万-3.13%20.241.07
04/033,8003,8603,7853,845+0.39%41,600858億1520万-3.1%20.271.07
04/023,9003,9453,8303,830-1.29%38,200854億8042万-3.5%20.191.07
04/013,9053,9403,8803,880-0.64%41,600865億9636万-2.29%20.451.08
03/314,0204,0203,9053,905-2.86%50,200871億5432万-1.64%15.21.09
03/284,0304,0654,0104,020-0.5%43,400897億2097万+1.23%15.651.12
03/274,0054,0504,0054,040+0.5%34,000901億6734万+1.81%15.721.13
03/264,0054,0404,0054,020+0.37%29,100897億2097万+1.39%15.651.12
03/254,0004,0254,0004,005-0.37%13,900893億8619万+1.06%15.591.12
03/244,0604,0603,9854,020+0.25%18,500897億2097万+1.44%15.651.12
03/214,0854,0904,0104,010-1.6%31,100894億9778万+1.19%15.611.12
03/194,0404,1004,0404,075+0.87%32,700909億4849万+2.9%15.861.14
03/183,9754,0653,9754,040+1.13%51,900901億6734万+2.15%15.721.13
03/174,0404,0403,9903,995-0.37%19,100891億6300万+1.11%15.551.11
03/144,0054,0504,0054,010-0.87%26,200894億9778万+1.6%15.611.12
03/134,0004,0653,9854,045+1.13%53,400902億7893万+2.61%15.741.13
03/123,9504,0103,9504,000+1.27%52,700892億7460万+1.6%15.571.12
03/113,9753,9753,9053,950-0.63%47,500881億5866万+0.38%15.371.1
03/103,9353,9803,9353,975+1.02%18,700887億1663万+1.07%15.471.11
03/073,9703,9703,9153,935-0.88%30,100878億2388万+0.08%15.321.1
03/063,9703,9803,9503,970+0.51%13,900886億504万+0.97%15.451.11
03/053,9403,9703,9303,950+0.25%21,400881億5866万+0.51%15.371.1
03/043,9353,9453,9153,940+0.51%16,000879億3548万+0.28%15.331.1
03/033,9203,9453,9103,920+0.77%25,100874億8910万-0.18%15.261.09
02/283,9203,9203,8903,890-0.77%29,100868億1954万-0.92%15.141.08
02/273,8803,9203,8803,920+1.03%18,400874億8910万-0.2%15.261.09
02/263,8753,8803,8503,880+0.13%26,400865億9636万-1.25%15.11.08
02/253,8553,9053,8503,875+0.52%23,700864億8476万-1.4%15.081.08
02/213,9403,9403,8503,855-2.28%46,400860億3839万-1.88%151.08
02/203,9553,9553,9253,9450%22,200880億4707万+0.46%15.351.1
02/193,9453,9703,9403,9450%16,800880億4707万+0.54%15.351.1
02/183,9803,9903,9453,945-0.88%24,000880億4707万+0.64%15.351.1
02/174,0004,0153,9803,980-0.75%16,700888億2822万+1.58%15.491.11
02/144,0454,0453,9954,0100%23,000894億9778万+2.37%15.611.12
02/133,9704,0353,9604,010+1.52%49,700894億9778万+2.4%15.611.12
02/123,9603,9603,9403,950+0.25%15,000881億5866万+0.84%15.371.1
02/103,9353,9653,9353,940+0.13%17,300879億3548万+0.48%15.331.1
02/073,9353,9753,9203,935+1.03%34,200878億2388万+0.1%15.321.1
02/063,8953,9203,8803,8950%33,300869億3114万-1.17%15.161.09
02/053,9303,9303,8853,895-0.51%29,500869億3114万-1.39%15.161.09
02/043,9453,9553,9103,915-0.63%34,400873億7751万-1.11%15.241.09
02/034,0704,1203,9203,940+1.03%133,200879億3548万-0.73%15.331.1
01/313,9603,9603,8803,900-1.52%64,200870億4273万-1.86%15.181.09
01/303,9353,9603,9253,960+0.89%28,800883億8185万-0.5%15.411.1
01/293,9403,9453,9253,925-0.25%25,300876億70万-1.46%15.281.09
01/283,9453,9653,9203,935+0.51%39,800878億2388万-1.3%15.321.1
01/273,9553,9553,9153,915+0.38%23,400873億7751万-1.88%15.241.09
01/243,8903,9303,8903,9000%27,500870億4273万-2.43%15.181.09
01/233,9303,9303,8953,900-0.64%25,900870億4273万-2.62%15.181.09
01/223,9953,9953,9253,925-0.63%28,000876億70万-2.22%15.281.09
01/213,9103,9853,9103,950+1.02%49,900881億5866万-1.81%15.371.1
01/203,9153,9503,8603,910+1.43%51,300872億6592万-2.98%15.221.09
01/173,7803,8803,7703,855+1.45%92,700860億3839万-4.56%151.08
01/163,8753,8953,8003,800-1.43%89,300848億1087万-6.22%14.791.06
01/153,8153,8653,8003,8550%91,000860億3839万-5.17%151.08
01/143,9003,9003,8253,855-1.28%95,700860億3839万-5.45%151.08
01/103,9503,9503,9053,905-1.14%33,300871億5432万-4.57%15.21.09
01/093,9553,9653,9103,950-0.75%53,100881億5866万-3.71%15.371.1

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
1,800
1/4
1,382
6/12
84,800
9/21
--+5.3%
12/12
-10.32%
4/7
2009年
3月期
1,575
4/11
1,170
12/2
24,700
5/8

4/28
--+13.68%
1/6
-16.58%
10/8
2010年
3月期
1,802
8/27
1,304
4/3

4/2
40,700
8/24
--+13.76%
8/27
-4.64%
11/9
2011年
3月期
1,741
9/9
1,162
3/15
116,300
11/19
388億5676万259億3427万+3%
9/8
-22.24%
3/15
2012年
3月期
1,612
3/26
1,362
4/28
55,500
5/12
359億7766万303億9800万+11.7%
4/9
-4.14%
10/21
2013年
3月期
2,649
3/27
1,647
4/2
702,900
5/30
591億2210万367億5881万+17.27%
3/8
-5.21%
11/14
2014年
3月期
3,615
5/20
2,280
4/1
226,700
8/16
806億8191万508億8652万+28.7%
5/20
-18.9%
6/13
2015年
3月期
5,090
3/13
2,820
4/15
201,900
6/25
1136億192万629億3859万+16.85%
2/12
-10.24%
10/17
2016年
3月期
5,370
7/23
4,200
2/22
138,600
10/21
1198億5115万937億3833万+11.22%
1/5
-12.22%
8/25
2017年
3月期
6,170
7/5
4,235
5/2
147,300
2/6
1377億607万945億1948万+12.95%
5/26
-12.4%
8/4
2018年
3月期
6,170
5/19
4,755
9/19
272,800
12/15
1377億607万1061億2518万+17.1%
5/16
-7.11%
12/19
2019年
3月期
6,350
6/21
4,540
12/25
270,600
8/3
1417億2342万1013億2667万+8.92%
5/23
-14.37%
8/6
2020年
3月期
5,410
4/1
3,900
3/17
87,800
9/26
1207億4389万870億4273万+12.59%
3/30
-12.4%
3/13
2021年
3月期
5,890
8/7
4,635
3/5
97,300
8/7
1314億5684万1034億4694万+6.64%
8/6
-9.3%
10/30
2022年
3月期
4,860
4/1
3,895
3/3
101,200
9/28
1084億6863万869億3114万+4.64%
7/14
-6.38%
2/7
2023年
3月期
4,875
6/29
3,960
4/1
201,600
11/2
1088億341万883億8185万+8.65%
6/28
-8.03%
11/4
2024年
3月期
4,765
2/5
3,810
12/5
430,100
2/5
1063億4836万850億3405万+13.67%
2/5
-6.6%
10/18
2025年
3月期
4,720
9/10
3,770
1/17
175,000
10/30
1053億4402万841億4131万+6.88%
9/10
-6.21%
1/16
最新3,685
2025/6/6
13,500822億4422万-3.58%
3,822

年間値上がり率

2001/12/28 vs 2000/12/26
10%(1.1倍)
2002/12/27 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/27
19%(1.19倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
27%(1.27倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
40%(1.4倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/12/30 vs 2023/12/29
2%(1.02倍)
2025/06/06 vs 2024/12/30
-12%(0.88倍)
過去安値
470円(2001/01/31)
684%(7.84倍)
3,685円(6/6)