2267 ヤクルト本社

2267
2024/03/18
時価
1兆1135億円
PER 予
19.32倍
2010年以降
18.57-56.34倍
(2010-2023年)
PBR
1.8倍
2010年以降
1.31-4.5倍
(2010-2023年)
配当 予
1.71%
ROE 予
9.29%
ROA 予
6.28%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,224
始値
3,249
高値
3,265
安値
3,219
終値 +0.96%
3,255
出来高 -63.88%
1,130,900

乖離率

株価(5日)
移動平均値
+1.85%
3,196
株価(25日)
移動平均値
+2.46%
3,177
出来高(5日)
移動平均値
-37.06%
1,796,760

2023/10/19~2024/03/18

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
03/183,2493,2653,2193,255+0.96%1,130,9001兆1135億+2.46%19.321.8
03/153,1883,2763,1723,224+1.64%3,130,8001兆1029億+1.7%19.131.78
03/143,1253,1843,1153,172+1.05%1,341,0001兆851億+0.19%18.821.75
03/133,1573,1803,1283,139-1.57%1,574,7001兆738億-0.92%18.631.73
03/123,2303,2303,1333,189-1.36%1,806,4001兆909億+0.5%18.921.76
03/113,2513,2663,1923,233-0.49%1,510,9001兆1059億+1.86%19.181.78
03/083,2453,2613,2013,249+0.09%1,668,8001兆1114億+2.4%19.281.79
03/073,2223,2623,1863,246+0.74%1,595,2001兆1104億+2.33%19.261.79
03/063,1813,2573,1773,222+2.19%1,798,1001兆1022億+1.61%19.121.78
03/053,1393,1653,1273,153-0.44%1,109,1001兆786億-0.57%18.711.74
03/043,2003,2403,1573,167-1.03%1,726,0001兆834億-0.19%18.791.75
03/013,2063,2243,1973,200-0.87%1,690,2001兆946億+0.76%18.991.76
02/293,2603,2783,2153,228-1.19%2,295,1001兆1042億+1.61%19.151.78
02/283,2293,2723,2103,267+1.62%1,936,6001兆1176億+2.83%19.391.8
02/273,1803,2243,1733,215+0.94%1,415,0001兆998億+1.29%19.081.77
02/263,1583,2283,1583,185+1.05%1,586,1001兆895億+0.41%18.91.76
02/223,1603,1683,1283,152-0.13%1,011,3001兆782億-0.66%18.71.74
02/213,1803,1923,1273,156-0.25%1,081,4001兆796億-0.63%18.731.74
02/203,1693,1703,1403,164+0.19%909,2001兆823億-0.47%18.781.74
02/193,1503,1633,1173,158+1.35%1,374,2001兆803億-0.85%18.741.74
02/163,0593,1453,0583,116+2.4%1,880,8001兆659億-2.35%18.491.72
02/153,0393,0713,0063,043+0.26%1,762,2001兆409億-4.88%18.061.68
02/143,0873,1383,0343,035-0.88%2,780,7001兆382億-5.42%18.011.67
02/133,1743,1813,0283,062-4.31%5,724,6001兆474億-4.85%18.171.69
02/093,0583,2943,0163,200+4.23%8,013,1001兆946億-0.71%18.991.76
02/083,1233,1263,0703,070-2.23%2,354,7001兆502億-4.75%18.221.69
02/073,2103,2173,1333,140-1.91%1,632,0001兆741億-2.7%18.631.73
02/063,2843,2843,2003,201-1.99%1,551,6001兆950億-0.81%18.991.77
02/053,2373,2833,2213,266+1.68%1,164,4001兆1172億+1.27%19.381.8
02/023,2403,2403,2093,212-0.09%888,2001兆987億-0.19%19.061.77
02/013,2123,2263,1823,215-0.46%921,3001兆998億0%19.081.77
01/313,1953,2303,1923,230+0.56%976,4001兆1049億+0.59%19.171.78
01/303,2403,2453,2093,212-0.4%810,5001兆987億+0.16%19.061.77
01/293,2223,2333,2153,225+0.44%923,2001兆1032億+0.66%19.141.78
01/263,2303,2393,2063,211-0.59%1,014,4001兆984億+0.34%19.051.77
01/253,2263,2493,2063,230-0.25%828,5001兆1049億+1.06%19.171.78
01/243,2323,2663,2203,238+0.53%1,157,5001兆1076億+1.47%19.211.79
01/233,2223,2633,2073,221+0.72%1,088,6001兆1018億+1.07%19.111.78
01/223,1603,1983,1463,198+1.2%1,430,6001兆940億+0.44%18.981.76
01/193,2293,2313,1563,160-1.25%1,505,6001兆810億-0.66%18.751.74
01/183,2003,2243,1913,200-0.84%1,232,7001兆946億+0.57%18.991.76
01/173,2693,2853,2273,227-0.74%1,230,8001兆1039億+1.48%19.151.78
01/163,3203,3253,2513,251-1.69%1,124,7001兆1121億+2.23%19.291.79
01/153,3343,3343,2953,307-0.24%1,076,6001兆1312億+3.93%19.621.82
01/123,3193,3243,2913,315-0.09%1,381,5001兆1340億+4.21%19.671.83
01/113,3143,3293,2953,318+0.97%1,537,7001兆1350億+4.34%19.691.83
01/103,2653,3173,2553,286+1.11%1,589,7001兆1241億+3.37%19.51.81
01/093,2193,2503,2073,250+1.59%1,738,2001兆1117億+2.23%19.291.79
01/053,2253,2333,1813,199+0.44%1,352,9001兆943億+0.53%18.981.76
01/043,1673,2003,1323,185+0.57%1,333,3001兆895億-0.09%18.91.76
2023
12/293,1813,1873,1503,167+0.16%1,090,1001兆834億-0.94%18.791.77
12/283,1483,1693,1323,162+1.02%869,7001兆816億-1.46%18.761.76
12/273,1003,1323,0993,130+0.77%1,251,7001兆707億-2.86%18.571.75
12/263,1003,1093,0713,106-0.45%1,371,8001兆625億-3.99%18.431.73
12/253,1493,1493,1143,120-0.22%720,9001兆673億-3.88%18.511.74
12/223,1053,1443,0973,127+0.29%1,167,6001兆697億-3.96%18.561.74
12/213,1063,1263,1033,118-0.73%892,9001兆666億-4.56%18.51.74
12/203,1453,1643,1253,141+0.03%1,360,3001兆745億-4.3%18.641.75
12/193,1073,1483,0863,140+1.32%1,053,8001兆741億-4.73%18.631.75
12/183,0643,0993,0573,099-0.13%1,142,4001兆601億-6.63%18.391.73
12/153,1623,1623,0943,103-1.71%1,821,6001兆615億-7.18%18.411.73
12/143,1133,1583,1013,157+1.06%1,394,1001兆799億-6.26%18.731.76
12/133,1303,1473,1143,124-0.38%1,633,5001兆686億-7.85%18.541.74
12/123,1913,1963,1363,136-1.38%1,704,4001兆727億-8.12%18.611.75
12/113,1693,1973,1513,180+0.63%1,507,0001兆878億-7.5%18.871.77
12/083,2163,2503,1513,160-1.77%2,681,8001兆810億-8.59%18.751.76
12/073,3003,3033,2173,217-2.54%2,145,4001兆1005億-7.42%19.091.79
12/063,2523,3073,2413,301+0.3%1,764,7001兆1292億-5.36%19.591.84
12/053,2703,3043,2683,291+0.46%1,389,6001兆1258億-5.89%19.531.84
12/043,2933,3143,2423,276-0.49%1,551,8001兆1206億-6.61%19.441.83
12/013,3153,3353,2663,292-0.33%1,568,4001兆1261億-6.4%19.531.84
11/303,2753,3083,2723,303-0.15%2,684,2001兆1299億-6.32%19.61.84
11/293,3623,3663,3063,308-1.22%1,598,5001兆1316億-6.42%19.631.85
11/283,4103,4153,3443,349-2.05%2,150,1001兆1456億-5.48%19.871.87
11/273,4403,4853,4153,419-1.04%1,381,4001兆1696億-3.72%20.291.91
11/243,5323,5413,4533,455-1.34%1,644,6001兆1819億-2.87%20.51.93
11/223,4673,5803,4673,502+1.45%2,209,8001兆1980億-1.71%20.781.95
11/213,3893,4543,3883,452+1.98%2,068,8001兆1808億-3.2%20.481.93
11/203,4003,4443,3753,385+0.5%1,628,1001兆1579億-5.21%20.091.89
11/173,3843,3843,3213,368-0.71%3,156,9001兆1521億-5.92%19.991.88
11/163,4503,4733,3923,392-2.78%3,034,8001兆1603億-5.59%20.131.89
11/153,3003,4993,2113,489-0.2%6,844,4001兆1935億-3.16%20.71.95
11/143,7203,8093,4053,496-5.79%6,854,8001兆1959億-3.27%20.751.95
11/133,7483,7523,6793,711-0.16%998,0001兆2694億+2.4%22.022.07
11/103,7003,7283,6933,717+0.08%700,5001兆2715億+2.42%22.062.07
11/093,7063,7313,6713,714+0.3%791,0001兆2705億+2.34%22.042.07
11/083,6803,7263,6803,7030%1,017,6001兆2667億+2.1%21.972.07
11/073,7483,7713,7023,703-1.57%1,361,0001兆2667億+2.21%21.972.07
11/063,7243,7993,7153,762+2.79%2,623,1001兆2869億+3.89%22.322.1
11/023,6423,6853,6353,660+1.67%1,283,2001兆2520億+1.13%21.722.04
11/013,5993,6113,5683,600+1.21%987,0001兆2315億-0.66%21.362.01
10/313,5353,5733,5203,557+1.08%805,0001兆2168億-1.98%21.111.98
10/303,5253,5623,4973,519-1.04%960,5001兆2038億-3.19%20.881.96
10/273,5203,5683,4883,556+1.34%1,096,3001兆2164億-2.33%21.11.98
10/263,5153,5363,4613,509-0.11%922,1001兆2003億-3.78%20.821.96
10/253,5253,5303,4983,513-0.51%1,046,0001兆2017億-3.94%20.851.96
10/243,5003,5403,4723,531+0.34%912,8001兆2079億-3.74%20.951.97
10/233,5403,5633,5013,519-0.59%839,6001兆2038億-4.32%20.881.96
10/203,5833,5863,5313,540-1.23%947,5001兆2110億-4.04%21.011.98
10/193,5843,6143,5623,584-0.44%733,2001兆2260億-3.08%21.272

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
1,660
3,320
4/23
1,178
2,355
9/18
5,356,000
2,678,000
5/16
--+10.03%
1/31

6/28
-9.19%
9/13
2009年
3月期
1,750
3,500
10/3
713
1,425
3/3
6,999,800
3,499,900
11/17
--+19.53%
3/27
-31.31%
10/27
2010年
3月期
1,445
2,890
12/3
831
1,661
5/1
4,301,000
2,150,500
3/31
--+14.56%
7/31
-8.51%
4/1
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+8.9%
6/22
-14.7%
3/15
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+10.45%
4/23
-7.11%
8/10
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+19.93%
4/11
-10.79%
11/16
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+17.19%
5/16
-16.48%
6/13
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+13.86%
11/20
-9.76%
5/1
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+15.46%
7/29
-19.8%
9/8
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+12.69%
2/7
-8.19%
7/8
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+14.48%
5/29
-14.05%
2/15
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+12.37%
9/26
-12.44%
10/30
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+20.01%
3/27
-10.9%
5/30
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+6.92%
6/9
-9.65%
8/7
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+11.67%
6/15
-9.47%
9/9
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+7.92%
6/13
-5.79%
11/15
最新3,255
2024/3/18
1,130,9001兆1135億+2.46%
3,177

年間値上がり率

1984/12/28 vs 1983/12/28
62%(1.62倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
48%(1.48倍)
1987/12/28 vs 1986/12/27
-5%(0.95倍)
1988/12/28 vs 1987/12/28
0%(1倍)
1989/12/29 vs 1988/12/28
84%(1.84倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
3%(1.03倍)
1999/12/27 vs 1998/12/30
26%(1.26倍)
2000/12/29 vs 1999/12/27
49%(1.49倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
38%(1.38倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
40%(1.4倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-26%(0.74倍)
2009/12/30 vs 2008/12/30
47%(1.47倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
56%(1.56倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
-22%(0.78倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
43%(1.43倍)
2023/12/29 vs 2022/12/30
-26%(0.74倍)
2024/03/18 vs 2023/12/29
3%(1.03倍)
過去安値
248円(1983/02/14)
1213%(13.13倍)
3,255円(3/18)