2229 カルビー

2229
2025/05/15
時価
3934億円
PER 予
17.91倍
2011年以降
10.28-51.13倍
(2011-2025年)
PBR
1.79倍
2011年以降
0.91-6.58倍
(2011-2025年)
配当 予
2.04%
ROE 予
9.99%
ROA 予
6.42%
資料
Link
CSV,JSON

株価チャート

株価

5/15

前日 (5/14)
2,893
始値
2,896
高値
2,944
安値
2,896
終値 +1.56%
2,938
出来高 -34.95%
358,500

乖離率

株価(5日)
移動平均値
+0.93%
2,911
株価(25日)
移動平均値
+2.76%
2,859
出来高(5日)
移動平均値
-31.98%
527,040

2024/12/12~2025/05/15

  • 20
  • 50
  • 100

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
05/152,8962,9442,8962,938+1.56%358,5003934億8575万+2.76%17.911.79
05/142,8972,8992,8562,893-1.03%551,1003874億5891万+1.58%17.631.76
05/132,8892,9272,8732,923+0.9%624,3003914億7680万+2.78%17.811.78
05/122,9212,9322,8542,897-0.31%666,2003879億9463万+2.15%17.661.76
05/092,9002,9222,8822,906+0.76%435,1003891億9999万+2.69%17.711.77
05/082,8752,8892,8522,884+0.31%238,9003862億5354万+2.02%17.581.76
05/072,8902,8952,8672,875+0.17%209,8003850億4817万+1.84%17.521.75
05/022,8462,8702,8442,870-0.1%203,6003843億7852万+1.7%17.491.75
05/012,8712,8882,8462,8730%175,6003847億8031万+1.77%17.511.75
04/302,8502,8802,8392,873+1.16%233,1003847億8031万+1.74%17.511.75
04/282,8262,8572,8222,840-0.04%171,6003803億6063万+0.53%17.311.73
04/252,8442,8682,8322,841+0.07%260,0003804億9456万+0.46%17.311.73
04/242,9222,9222,8322,839-2.91%228,8003802億2670万+0.28%17.31.73
04/232,9292,9432,9112,924+0.17%249,2003916億1073万+3.14%17.821.78
04/222,8702,9322,8662,919+1.35%230,5003909億4108万+2.96%17.791.78
04/212,8362,8992,8312,880+1.27%223,7003857億1782万+1.59%17.551.75
04/182,8442,8542,8212,844+0.82%218,7003808億9635万+0.28%17.331.73
04/172,8272,8352,8022,821-0.07%167,5003778億1596万-0.56%17.191.72
04/162,7962,8242,7872,823+0.79%169,9003780億8382万-0.56%17.21.72
04/152,8302,8342,8012,801-0.6%133,4003751億3736万-1.41%17.071.71
04/142,8452,8472,8082,818+0.39%240,1003774億1417万-0.95%17.171.72
04/112,7662,8192,7462,807-1.3%249,5003759億4094万-1.37%17.111.71
04/102,7952,8472,7662,844+3.08%355,9003808億9635万-0.18%17.331.73
04/092,7452,7712,7042,759-0.58%276,2003695億1231万-3.16%16.811.68
04/082,7072,7842,6832,775+3.66%338,5003716億5519万-2.73%16.911.69
04/072,7032,7402,6522,677-3.6%525,0003585億3007万-6.2%16.311.63
04/042,7452,7932,7302,777+1.42%331,2003719億2305万-2.94%16.921.69
04/032,6702,7382,6702,738-0.18%393,0003666億9979万-4.4%16.691.67
04/022,8172,8222,7432,743-2.8%332,3003673億6944万-4.39%16.721.67
04/012,8282,8452,8112,822+1%362,9003779億4989万-1.78%17.21.72
03/312,8232,8282,7922,794-2.03%417,8003741億9986万-2.82%16.721.7
03/282,8722,8732,8402,852-1.69%310,9003819億6778万-0.87%17.071.74
03/272,8782,9012,8702,901+0.8%346,7003885億3034万+0.8%17.361.77
03/262,9042,9062,8772,878-1.27%359,9003854億4996万+0.07%17.231.75
03/252,9002,9192,8902,915+0.34%205,2003904億536万+1.46%17.451.77
03/242,9282,9292,8972,905-0.79%208,3003890億6606万+1.22%17.391.77
03/212,9402,9502,9202,928-0.48%385,9003921億4645万+2.09%17.521.78
03/192,9072,9552,8952,942+0.65%193,3003940億2147万+2.72%17.611.79
03/182,9162,9652,9122,923+0.62%281,6003914億7680万+2.2%17.51.78
03/172,9062,9162,8852,905-0.03%224,2003890億6606万+1.68%17.391.77
03/142,8802,9132,8722,906+1.64%320,7003891億9999万+1.64%17.391.77
03/132,8752,8812,8492,859-0.59%330,6003829億529万+0.07%17.111.74
03/122,8442,8782,8412,876-0.24%488,7003851億8210万+0.63%17.211.75
03/112,9262,9362,8762,883-0.62%567,2003861億1961万+0.8%17.261.76
03/102,8652,9132,8552,901+1.79%339,6003885億3034万+1.33%17.361.77
03/072,8502,8672,8462,850-0.59%246,7003816億9993万-0.56%17.061.74
03/062,8692,8842,8622,867+0.63%255,7003839億7673万-0.14%17.161.75
03/052,8692,8702,8242,849+0.04%347,3003815億6600万-0.94%17.051.73
03/042,8122,8772,8122,848+1.21%436,6003814億3207万-1.11%17.051.73
03/032,8352,8562,8062,814-1.19%508,4003768億7845万-2.39%16.841.71
02/282,8742,8742,8252,848-0.59%588,8003814億3207万-1.35%17.051.73
02/272,8502,8742,8462,865+0.42%273,4003837億887万-0.83%17.151.74
02/262,8522,8632,8432,8530%274,8003821億171万-1.28%17.081.74
02/252,8502,8702,8462,853+0.07%222,5003821億171万-1.35%17.081.74
02/212,8582,8792,8472,851+0.04%291,4003818億3385万-1.52%17.061.74
02/202,8682,8732,8412,850-0.63%232,8003816億9993万-1.69%17.061.74
02/192,8402,8742,8402,868+0.6%207,8003841億1066万-1.27%17.171.75
02/182,8302,8602,8182,851+1.03%263,3003818億3385万-1.99%17.061.74
02/172,8302,8522,8212,822-0.6%282,4003779億4989万-3.26%16.891.72
02/142,8502,8572,8262,839-0.39%329,0003802億2670万-2.97%16.991.73
02/132,8392,8672,8372,850+0.71%320,5003816億9993万-2.93%17.061.74
02/122,8512,8562,8292,830-0.35%450,2003790億2133万-3.9%16.941.72
02/102,8502,8712,8362,840+0.07%571,7003803億6063万-3.89%171.73
02/072,9502,9502,8042,838-4.57%1,230,5003800億9277万-4.38%16.991.73
02/062,8643,0012,8572,974+4.9%1,479,1003983億722万-0.2%17.81.81
02/052,9052,9192,8222,835-2.41%455,0003796億9098万-5.06%16.971.73
02/042,9592,9592,9052,905-0.51%277,5003890億6606万-3.07%17.391.77
02/032,9502,9602,9002,920-1.45%426,6003910億7501万-2.86%17.481.78
01/312,9782,9842,9522,963-0.47%188,2003968億3399万-1.76%17.731.8
01/302,9722,9872,9612,977+0.17%211,5003987億901万-1.55%17.821.81
01/292,9752,9902,9622,972-0.07%279,1003980億3936万-1.98%17.791.81
01/282,9823,0082,9742,974+0.2%185,0003983億722万-2.24%17.81.81
01/272,9642,9912,9462,968+1.85%301,5003975億364万-2.82%17.761.81
01/242,9402,9432,9142,9140%227,9003902億7143万-4.96%17.441.77
01/232,8802,9202,8562,914+0.8%371,3003902億7143万-5.39%17.441.77
01/222,9172,9292,8912,891-0.28%331,3003871億9105万-6.59%17.31.76
01/212,9252,9252,8832,899-0.41%354,6003882億6249万-6.78%17.351.77
01/202,9132,9172,8902,911+0.03%323,9003898億6964万-6.82%17.421.77
01/172,9502,9582,8792,910-1.99%822,2003897億3571万-7.21%17.421.77
01/162,9802,9912,9622,969-0.37%217,7003976億3757万-5.72%17.771.81
01/153,0123,0182,9542,980-0.33%278,1003991億1080万-5.7%17.841.81
01/143,0353,0352,9852,990-1.58%342,0004004億5010万-5.68%17.91.82
01/103,0373,0523,0103,038-0.36%193,1004068億7873万-4.41%18.181.85
01/093,0883,0983,0363,049-1.26%289,1004083億5196万-4.21%18.251.86
01/083,0613,1193,0543,088+0.78%338,0004135億7522万-3.11%18.481.88
01/073,0983,0983,0613,064-1.1%150,1004103億6090万-3.98%18.341.87
01/063,1503,1523,0963,098-1.65%214,1004149億1452万-2.91%18.541.89
2024
12/303,1583,1583,1283,150-0.1%229,8004218億7887万-1.25%18.851.92
12/273,1253,1533,1163,153+0.96%145,0004222億8065万-1.04%18.871.92
12/263,1033,1243,0933,123+0.74%179,4004182億6276万-1.85%18.691.9
12/253,1163,1213,0703,100-1.08%237,9004151億8238万-2.49%18.551.89
12/243,1613,1623,1163,134-1.14%218,9004197億3599万-1.38%18.761.91
12/233,1663,1953,1633,170+0.22%126,9004245億5746万-0.16%18.971.93
12/203,2283,2323,1553,163-0.72%190,8004236億1995万-0.22%18.931.92
12/193,1563,2043,1513,186-0.75%187,7004267億34万+0.6%19.071.94
12/183,2803,2803,2063,210-2.31%184,3004299億1465万+1.45%19.211.95
12/173,2753,3283,2753,286+0.7%278,5004400億9332万+3.95%19.672
12/163,2533,2693,2243,263+0.31%264,3004370億1293万+3.42%19.531.98
12/133,2273,2683,2073,253-1.33%326,1004356億7363万+3.17%19.471.98
12/123,2883,3103,2613,297+1.23%273,9004415億6655万+4.53%19.732.01

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
2011年
3月期
606
2,425
3/28
500
2,000
3/15
23,248,400
5,812,100
3/11
699億7761万577億1350万+13.95%
4/19
-
2012年
3月期
1,069
4,275
3/30
561
2,242
4/1
3,873,200
968,300
4/27
1233億6260万646億9683万+19.39%
4/16
-10.86%
11/7
2013年
3月期
2,088
8,350
2/26
1,018
4,070
4/3
4,544,800
1,136,200
11/30
2409億5386万1174億4697万+18.19%
2/1
-11.73%
12/13
2014年
3月期
2,977
9/26
1,833
7,330
4/2
2,215,200
553,800
4/11
3436億2617万2115億1997万+17.3%
9/26
-7.48%
1/28
2015年
3月期
5,410
3/31
2,383
5/12
1,968,200
8/7
7229億3721万3181億4908万+13.72%
8/5
-8.74%
5/7
2016年
3月期
5,700
4/10
3,745
10/8
2,862,000
10/23
7616億3286万5006億5332万+15.37%
11/5
-15.78%
8/25
2017年
3月期
4,720
8/3
3,320
12/6
2,259,400
2/1
6314億8785万4441億8213万+8.27%
7/20
-13.35%
9/5
2018年
3月期
4,690
7/28
3,370
3/28
3,942,200
3/27
6276億2424万4511億6144万+10.12%
5/17
-11.02%
8/28
2019年
3月期
4,265
6/27
2,941
3/28
2,319,200
7/30
5710億6558万3938億6401万+8.11%
5/15
-9.56%
8/13
2020年
3月期
3,775
10/31
2,392
3/13
3,255,200
2/6
5055億8499万3203億6008万+13.63%
4/16
-16.33%
2/28
2021年
3月期
3,560
10/2
2,758
3/4
3,206,200
5/15
4767億9008万3693億7838万+10.44%
7/31
-8.78%
5/18
2022年
3月期
3,010
11/1
2,351
2/2
9,329,000
5/27
4031億2869万3148億6895万+7.63%
11/1
-10.35%
2/2
2023年
3月期
3,125
11/7
2,265
4/25
2,779,800
11/7
4185億3062万3033億5099万+11.43%
6/24
-7.28%
11/8
2024年
3月期
3,515
3/27
2,599
11/8
2,754,400
8/3
4707億6324万3480億8355万+7.58%
3/11
-7.26%
10/17
2025年
3月期
3,637
4/12
2,792
3/31
1,482,200
5/9
4871億268万3739億3200万+10.14%
9/10
-8.87%
8/5
最新2,938
2025/5/15
358,5003934億8575万+2.76%
2,859

年間値上がり率

2012/12/28 vs 2011/12/30
62%(1.62倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
63%(1.63倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/12/30 vs 2023/12/29
11%(1.11倍)
2025/05/15 vs 2024/12/30
-7%(0.93倍)
過去安値
500円(2011/03/15)
488%(5.88倍)
2,938円(5/15)