2267 ヤクルト本社

2267
2024/09/18
時価
1兆652億円
PER 予
17.01倍
2010年以降
18.27-56.34倍
(2010-2024年)
PBR
1.65倍
2010年以降
1.31-4.5倍
(2010-2024年)
配当 予
2.06%
ROE 予
9.69%
ROA 予
6.47%
資料
Link
CSV,JSON

時価総額

2010年3月31日
4436億4556万
2011年3月31日
3739億8512万
2012年3月30日
5006億4048万
2013年3月29日
6695億1428万
2014年3月31日
8563億7692万
2015年3月31日
1兆3836億
2016年3月31日
8239億8435万
2017年3月31日
1兆219億
2018年3月30日
1兆2631億
2019年3月29日
1兆2401億
2020年3月31日
1兆237億
2021年3月31日
8985億3100万
2022年3月31日
1兆340億
2023年3月31日
1兆5029億
2024年3月29日
9455億125万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/183,1863,1953,1073,114-2.14%1,052,1001兆652億+1.83%17.011.65
09/173,0943,1823,0913,182+3.35%1,839,4001兆885億+4.46%17.381.68
09/133,0923,0943,0603,079-0.55%804,3001兆532億+1.45%16.821.63
09/123,0823,1183,0623,096+0.39%1,191,5001兆591億+2.31%16.911.64
09/113,1323,1383,0733,084-1.03%1,385,6001兆550億+2.25%16.841.63
09/103,1393,1773,1143,116-0.61%970,9001兆659億+3.76%17.021.65
09/093,1063,1733,1003,135-0.95%1,305,8001兆724億+4.74%17.121.66
09/063,1953,2063,1473,165-0.94%1,511,8001兆827億+6.07%17.291.68
09/053,1653,1993,1583,195+1.43%1,663,4001兆929億+7.25%17.451.69
09/043,1523,1633,1173,150-1.16%1,951,8001兆775億+5.88%17.211.67
09/033,1483,1873,1433,187+1.56%1,672,3001兆902億+7.45%17.411.69
09/023,0903,1453,0773,138+1.98%1,787,9001兆734億+6.23%17.141.66
08/303,0853,0903,0553,077+0.49%1,817,4001兆526億+4.55%16.811.63
08/293,0293,0623,0233,062+0.92%1,013,4001兆474億+4.36%16.721.62
08/283,0403,0403,0063,034+0.5%711,0001兆379億+3.73%16.571.61
08/273,0213,0423,0073,019+0.63%690,6001兆327億+3.39%16.491.6
08/263,0073,0132,9863,000-0.79%586,6001兆262億+2.92%16.391.59
08/233,0373,0473,0003,024+0.3%754,7001兆344億+3.88%16.521.6
08/222,9603,0162,9553,015+2.52%1,310,8001兆314億+3.75%16.471.6
08/212,9452,9632,9272,941-0.54%829,3001兆60億+1.41%16.061.56
08/202,9502,9632,9382,957+0.68%909,1001兆115億+2.07%16.151.57
08/192,9532,9532,9042,937-0.1%881,1001兆47億+1.45%16.041.55
08/162,9512,9622,9002,940+0.41%1,344,7001兆57億+1.59%16.061.56
08/152,8922,9352,8802,928+1.81%1,144,7001兆16億+1.21%15.991.55
08/142,8372,8762,8262,876+1.84%982,7009838億5324万-0.48%15.711.52
08/132,8852,8882,8022,824-2.45%1,900,6009660億6452万-2.25%15.421.49
08/092,8692,8952,8352,895+1.15%1,549,9009903億5297万+0.14%15.811.53
08/082,8402,9262,8362,862+0.92%1,458,2009790億6397万-0.93%15.631.51
08/072,7682,8662,7652,836+2.57%2,702,3009701億6961万-1.8%15.491.5
08/062,8552,8972,7512,765-3.08%3,578,2009458億8116万-4.29%15.11.46
08/052,8222,9382,8012,853-2.36%3,092,6009759億8515万-1.35%15.581.51
08/023,0023,0422,9172,922-3.75%2,165,0009995億8942万+1%15.961.55
08/013,0703,0872,9933,036-1.62%1,988,7001兆385億+4.98%16.581.61
07/313,1003,1193,0083,086+4.75%4,600,2001兆556億+6.89%16.861.63
07/302,9052,9672,8372,946+1.97%4,858,1001兆77億+2.26%16.091.56
07/292,8652,8972,8572,889+1.51%1,139,9009883億42万+0.38%15.781.53
07/262,8802,8842,8422,846-0.49%1,033,6009735億9051万-0.94%15.541.51
07/252,8492,8832,8432,860+0.63%1,283,0009783億7979万-0.38%15.621.51
07/242,8802,8832,8372,842-1.73%1,048,3009722億2215万-0.91%15.521.5
07/232,9052,9062,8782,892-0.65%732,0009893億2669万+0.91%15.81.53
07/222,8902,9352,8662,911+0.73%1,256,2009958億2642万+1.68%15.91.54
07/192,9152,9152,8772,890-0.24%764,4009886億4251万+1.08%15.791.53
07/182,8602,9112,8602,897+0.91%1,045,4009910億3715万+1.44%15.821.53
07/172,8652,8792,8572,871+0.56%957,8009821億4279万+0.63%15.681.52
07/162,9202,9262,8532,855-2.19%1,582,5009766億6933万+0.14%15.591.51
07/122,9002,9322,8872,919+0.14%990,7009985億6315万+2.42%15.941.55
07/112,9132,9242,8772,915+0.48%1,190,4009971億9478万+2.39%15.921.54
07/102,8652,9012,8572,901+1.54%1,168,7009924億551万+1.97%15.851.54
07/092,8482,8642,8362,857+0.04%699,1009773億5351万+0.42%15.611.51
07/082,8772,8842,8492,856-0.38%1,103,0009770億1142万+0.35%15.61.51
07/052,8692,8792,8592,867+0.21%870,5009807億7442万+0.7%15.661.52
07/042,8472,8642,8382,861+0.95%773,6009787億2188万+0.49%15.631.51
07/032,8252,8482,8022,834-0.6%1,912,9009694億8542万-0.42%15.481.5
07/022,8412,8642,8212,851+0.14%1,770,1009753億97万+0.18%15.571.51
07/012,8802,8932,8352,847-1.04%1,580,5009739億3261万0%15.551.51
06/282,9052,9162,8772,877-0.45%1,081,4009841億9533万+0.98%15.711.52
06/272,9062,9082,8672,890-1.03%1,586,8009886億4251万+1.4%15.791.53
06/262,9442,9452,9032,920-0.14%2,021,4009989億524万+2.38%15.951.55
06/252,9002,9242,8882,924+1.88%1,793,9001兆2億+2.49%15.971.55
06/242,8272,8772,8102,870+3.2%2,008,6009818億69万+0.6%15.681.52
06/212,7922,8212,7802,7810%1,480,1009513億5461万-2.76%15.191.47
06/202,7802,7992,7582,781+0.04%1,235,0009513億5461万-3.1%15.191.47
06/192,8012,8022,7632,780-1.03%1,833,4009510億1252万-3.47%15.181.47
06/182,8152,8262,7972,809-0.21%977,2009609億3315万-2.8%15.341.49
06/172,8092,8162,7772,815+0.21%1,093,4009629億8570万-2.93%15.381.49
06/142,7852,8092,7812,809+0.14%1,471,6009609億3315万-3.54%15.341.49
06/132,8252,8282,7982,805-0.5%1,082,4009595億6479万-4.1%15.321.48
06/122,8192,8322,8052,819-0.56%1,103,7009643億5406万-4.02%15.41.49
06/112,8452,8822,8292,835+0.11%1,306,1009698億2752万-3.77%15.481.5
06/102,8302,8432,7722,832-0.53%2,224,0009688億124万-4.19%15.471.5
06/072,8302,8472,8192,847-0.25%1,126,6009739億3261万-4.01%15.551.51
06/062,8902,8952,8522,854-1.42%1,087,3009763億2724万-4.07%15.591.51
06/052,9132,9162,8712,895-0.1%1,200,5009903億5297万-2.98%15.811.53
06/042,8702,9132,8632,898+0.98%1,272,6009913億7924万-3.11%15.831.53
06/032,8762,8792,8492,870+0.31%1,225,4009818億69万-4.27%15.681.52
05/312,8442,8742,8442,861+0.74%2,198,5009787億2188万-4.82%15.631.51
05/302,8052,8432,7962,840+0.25%1,291,6009715億3797万-5.84%15.511.5
05/292,8862,9022,8332,833-2.14%2,071,2009691億4333万-6.38%15.471.5
05/282,8832,9172,8812,895+0.45%1,298,4009903億5297万-4.52%15.811.53
05/272,9382,9402,8662,882-1%2,144,7009859億578万-5.1%15.741.53
05/242,9212,9312,9032,911-0.95%1,319,3009958億2642万-4.31%15.91.54
05/232,9362,9532,9222,939+0.14%1,261,4001兆54億-3.58%16.051.56
05/222,9372,9652,9292,935-0.03%1,659,4001兆40億-3.74%16.031.55
05/213,0183,0272,9362,936-3.01%3,152,5001兆43億-3.74%16.041.55
05/203,0443,0523,0253,027-0.56%929,9001兆355億-0.75%16.531.6
05/173,0333,0703,0133,044+0.26%1,225,2001兆413億-0.13%16.631.61
05/163,0203,0493,0013,036+0.5%1,198,6001兆385億-0.33%16.581.61
05/153,0503,0753,0053,021-1.08%3,756,7001兆334億-0.85%16.51.6
05/143,1753,2503,0503,054-2.4%6,107,8001兆447億+0.16%16.681.62
05/133,1303,1433,1063,129-0.22%1,276,0001兆704億+2.62%17.091.66
05/103,1163,1363,0903,136+1.29%1,331,3001兆727億+2.95%17.131.66
05/093,0573,1133,0473,096+2.08%1,710,1001兆591億+1.74%16.911.64
05/083,0863,0873,0223,033-1.78%1,202,6001兆375億-0.33%16.571.61
05/073,1003,1043,0803,088+0.26%1,083,0001兆563億+1.35%16.871.63
05/023,0903,0923,0673,0800%512,2001兆536億+1.08%16.821.63
05/013,0713,0963,0593,080-0.19%817,4001兆536億+1.02%16.821.63
04/303,0853,0943,0573,086+0.92%985,2001兆556億+1.18%16.861.63
04/263,0503,0683,0233,058-0.62%1,127,5001兆461億+0.23%16.71.62
04/253,1053,1053,0703,077-0.23%762,2001兆526億+0.69%16.811.63
04/243,0653,0873,0473,084-0.55%1,066,0001兆550億+0.69%16.841.63

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,445
2,890
12/3
831
1,661
5/1
4,301,000
2,150,500
3/31
--4436億4556万
3/31
2011年
3月期
1,334
2,667
9/16

2,667
9/15
945
1,890
3/15
4,204,000
2,102,000
4/1
4691億5255万3324億7031万3739億8512万
3/31
2012年
3月期
1,424
2,847
3/30
1,011
2,021
4/6
2,389,800
1,194,900
1/25
5008億1639万3555億1455万5006億4048万
3/30
2013年
3月期
1,970
3,940
10/30
1,330
2,660
4/12
5,521,200
2,760,600
4/23
6930億8625万4679億2117万6695億1428万
3/29
2014年
3月期
2,720
5,440
5/16
1,763
3,525
4/2
8,386,200
4,193,100
4/26
9569億5158万6200億8351万8563億7692万
3/31
2015年
3月期
4,270
8,540
3/31
2,403
4,805
5/20

4,805
5/16
2,713,200
1,356,600
11/27
1兆5022億8452億4859万1兆3836億
3/31
2016年
3月期
4,515
9,030
4/10

9,030
4/9
2,325
4,650
1/21
3,827,000
1,913,500
5/13
1兆5884億8179億8251万8239億8435万
3/31
2017年
3月期
3,165
6,330
2/21
2,253
4,505
8/31
3,087,800
1,543,900
11/11
1兆1135億7924億7553万1兆219億
3/31
2018年
3月期
4,820
9,640
11/9
3,030
6,060
4/21

6,060
4/20
17,582,800
8,791,400
3/13
1兆6957億1兆660億1兆2631億
3/30
2019年
3月期
4,725
9,450
9/28
3,455
6,910
7/4

6,910
7/3
5,992,600
2,996,300
10/30
1兆6163億1兆1819億1兆2401億
3/29
2020年
3月期
3,965
7,930
4/2
2,408
4,815
3/2
3,967,600
1,983,800
3/13
1兆3563億8235億8368万1兆237億
3/31
2021年
3月期
3,700
7,400
4/17

7,400
4/16
2,475
4,950
11/18

4,950
11/16
7,554,600
3,777,300
10/7
1兆2657億8466億7481万8985億3100万
3/31
2022年
3月期
3,390
6,780
3/29
2,605
5,210
4/21
4,589,400
2,294,700
9/7
1兆1596億8911億4662万1兆340億
3/31
2023年
3月期
4,880
9,760
3/9
3,175
6,350
5/13

6,350
4/13
3,720,200
1,860,100
11/11
1兆6694億1兆861億1兆5029億
3/31
2024年
3月期
5,215
10,430
5/1
3,006
2/15
8,654,800
4,327,400
7/31
1兆7840億1兆283億9455億125万
3/29
最新3,114
2024/9/18
1,052,1001兆652億