- 2501
- 2026/09/25
- 時価
- 7170億円
- PER 予
- 2.4倍
- 2009年以降
- 赤字-634.48倍
（2009-2025年） - PBR
- 1.38倍
- 2009年以降
- 0.62-3.73倍
（2009-2025年） - 配当 予
- 2.2%
- ROE 予
- 57.71%
- ROA 予
- 34%
- 資料
- Link
- CSV,JSON
サッポロビール（2501）の時価総額の推移
- 2009年12月30日
- 2009億2521万
- 2010年12月30日
- 1457億6927万
- 2011年12月30日
- 1142億5159万
- 2012年12月28日
- 1103億1188万
- 2013年12月30日
- 1716億7323万
- 2014年12月30日
- 1987億774万
- 2015年12月30日
- 2064億4558万
- 2016年12月30日
- 2344億6511万
- 2017年12月29日
- 2687億2914万
- 2018年12月28日
- 1787億4921万
- 2019年12月30日
- 2009億7203万
- 2020年12月30日
- 1550億1572万
- 2021年12月30日
- 1702億666万
- 2022年12月30日
- 2555億419万
- 2023年12月29日
- 4845億3082万
- 2024年12月30日
- 6483億2202万
- 2025年12月30日
- 6572億7421万
2026/04/28～2026/09/25
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 1,809 | 1,830 | 1,804 | 1,820 | +0.94% | 974,500 | - | -3.04% | - | - |
| 09/24 | 1,850 | 1,856 | 1,803 | 1,803 | -2.44% | 1,162,800 | - | -4.2% | - | - |
| 09/18 | 1,890 | 1,895 | 1,848 | 1,848 | -3.2% | 1,567,000 | - | -2.12% | - | - |
| 09/17 | 1,890 | 1,909 | 1,884 | 1,909 | +2.3% | 941,400 | - | +0.69% | - | - |
| 09/16 | 1,870 | 1,884 | 1,846 | 1,866 | +0.32% | 960,700 | - | -1.79% | - | - |
| 09/15 | 1,894 | 1,903 | 1,848 | 1,860 | -0.27% | 1,133,900 | - | -2.41% | - | - |
| 09/14 | 1,853 | 1,875 | 1,848 | 1,865 | +1.47% | 898,800 | - | -2.36% | - | - |
| 09/11 | 1,831 | 1,846 | 1,822 | 1,838 | -0.33% | 1,174,100 | - | -3.97% | - | - |
| 09/10 | 1,831 | 1,855 | 1,827 | 1,844 | -0.05% | 1,113,000 | - | -3.81% | - | - |
| 09/09 | 1,864 | 1,873 | 1,837 | 1,845 | -1.65% | 1,024,200 | - | -3.91% | - | - |
| 09/08 | 1,848 | 1,876 | 1,842 | 1,876 | +1.35% | 950,800 | - | -2.44% | - | - |
| 09/07 | 1,842 | 1,868 | 1,826 | 1,851 | -0.38% | 871,100 | - | -3.99% | - | - |
| 09/04 | 1,849 | 1,878 | 1,821 | 1,858 | +0.05% | 1,115,100 | - | -3.93% | - | - |
| 09/03 | 1,848 | 1,862 | 1,837 | 1,857 | 0% | 1,095,200 | - | -4.43% | - | - |
| 09/02 | 1,862 | 1,874 | 1,842 | 1,857 | -0.27% | 1,263,300 | - | -5.01% | - | - |
| 09/01 | 1,872 | 1,886 | 1,854 | 1,862 | -1.38% | 1,088,500 | - | -5.24% | - | - |
| 08/31 | 1,930 | 1,930 | 1,888 | 1,888 | -2.28% | 1,315,200 | - | -4.31% | - | - |
| 08/28 | 1,900 | 1,942 | 1,898 | 1,932 | +0.78% | 993,700 | - | -2.28% | - | - |
| 08/27 | 1,919 | 1,939 | 1,906 | 1,917 | -0.57% | 871,000 | - | -3.08% | - | - |
| 08/26 | 1,946 | 1,946 | 1,925 | 1,928 | -0.31% | 744,300 | - | -2.72% | - | - |
| 08/25 | 1,936 | 1,948 | 1,922 | 1,934 | +0.89% | 981,400 | - | -2.67% | - | - |
| 08/24 | 1,910 | 1,919 | 1,891 | 1,917 | 0% | 964,300 | - | -3.72% | - | - |
| 08/21 | 1,914 | 1,934 | 1,909 | 1,917 | +0.26% | 1,057,000 | - | -3.86% | - | - |
| 08/20 | 1,951 | 1,952 | 1,908 | 1,912 | -0.62% | 1,040,600 | - | -4.26% | - | - |
| 08/19 | 1,954 | 1,963 | 1,885 | 1,924 | -0.47% | 1,619,300 | - | -3.8% | - | - |
| 08/18 | 1,944 | 1,952 | 1,913 | 1,933 | -0.97% | 1,669,500 | - | -3.4% | - | - |
| 08/17 | 2,050 | 2,060 | 1,943 | 1,952 | -4.78% | 1,593,300 | - | -2.59% | - | - |
| 08/14 | 2,012 | 2,055 | 1,980 | 2,050 | +2.19% | 1,561,400 | - | +2.09% | - | - |
| 08/13 | 2,026 | 2,050 | 1,971 | 2,006 | -1.38% | 1,962,000 | - | -0.2% | - | - |
| 08/12 | 2,048 | 2,091 | 2,005 | 2,034 | +4.31% | 2,480,600 | - | +1.14% | - | - |
| 08/10 | 1,940 | 1,975 | 1,919 | 1,950 | -0.51% | 1,111,700 | - | -2.79% | - | - |
| 08/07 | 1,913 | 2,077 | 1,910 | 1,960 | +1.77% | 2,497,600 | - | -2.2% | - | - |
| 08/06 | 1,931 | 1,955 | 1,910 | 1,926 | +0.78% | 1,364,200 | - | -3.7% | - | - |
| 08/05 | 1,903 | 1,930 | 1,881 | 1,911 | -1.09% | 1,222,500 | - | -4.35% | - | - |
| 08/04 | 1,947 | 1,948 | 1,906 | 1,932 | -2.62% | 1,060,100 | - | -3.5% | - | - |
| 08/03 | 2,012 | 2,017 | 1,938 | 1,984 | -1.39% | 1,174,500 | - | -1.15% | - | - |
| 07/31 | 2,030 | 2,080 | 2,002 | 2,012 | -3.27% | 1,355,400 | - | +0.1% | - | - |
| 07/30 | 2,177 | 2,199 | 2,071 | 2,080 | -3.84% | 4,196,700 | - | +3.43% | - | - |
| 07/29 | 2,150 | 2,174 | 2,106 | 2,163 | +2.61% | 1,426,800 | - | +7.83% | - | - |
| 07/28 | 2,090 | 2,126 | 2,085 | 2,108 | +2.43% | 1,366,500 | - | +5.66% | - | - |
| 07/27 | 2,018 | 2,064 | 1,993 | 2,058 | +3.11% | 1,129,900 | - | +3.63% | - | - |
| 07/24 | 1,945 | 2,013 | 1,933 | 1,996 | +2.1% | 1,029,800 | - | +1.06% | - | - |
| 07/23 | 1,985 | 1,992 | 1,933 | 1,955 | -3.12% | 1,419,200 | - | -0.56% | - | - |
| 07/22 | 1,988 | 2,037 | 1,981 | 2,018 | -0.79% | 1,216,500 | - | +3.12% | - | - |
| 07/21 | 2,012 | 2,067 | 2,009 | 2,034 | -0.54% | 1,330,600 | - | +4.68% | - | - |
| 07/17 | 2,025 | 2,100 | 1,997 | 2,045 | +2.4% | 1,515,700 | - | +6.07% | - | - |
| 07/16 | 1,997 | 2,011 | 1,969 | 1,997 | +0.66% | 855,300 | - | +4.34% | - | - |
| 07/15 | 2,019 | 2,019 | 1,965 | 1,984 | +0.2% | 814,800 | - | +4.37% | - | - |
| 07/14 | 1,999 | 2,004 | 1,966 | 1,980 | +0.97% | 921,400 | - | +4.82% | - | - |
| 07/13 | 1,994 | 2,015 | 1,946 | 1,961 | -1.65% | 986,900 | - | +4.53% | - | - |
| 07/10 | 2,070 | 2,070 | 1,972 | 1,994 | -3.67% | 1,584,200 | - | +7.09% | - | - |
| 07/09 | 2,066 | 2,107 | 2,038 | 2,070 | -0.58% | 1,318,800 | - | +12.2% | - | - |
| 07/08 | 2,049 | 2,106 | 2,001 | 2,082 | +1.76% | 2,150,800 | - | +14.02% | - | - |
| 07/07 | 1,912 | 2,057 | 1,871 | 2,046 | +7.91% | 2,757,700 | - | +13.29% | - | - |
| 07/06 | 1,920 | 1,924 | 1,890 | 1,896 | -0.16% | 782,900 | - | +6.1% | - | - |
| 07/03 | 1,898 | 1,948 | 1,889 | 1,899 | +1.88% | 977,100 | - | +6.99% | - | - |
| 07/02 | 1,901 | 1,928 | 1,852 | 1,864 | -0.43% | 1,344,200 | - | +5.73% | - | - |
| 07/01 | 2,001 | 2,010 | 1,860 | 1,872 | -7.78% | 1,575,400 | - | +6.79% | - | - |
| 06/30 | 2,055 | 2,096 | 2,019 | 2,030 | -0.54% | 1,428,200 | - | +16.33% | - | - |
| 06/29 | 2,058 | 2,113 | 2,025 | 2,041 | -1.21% | 1,429,900 | - | +17.98% | - | - |
| 06/26 | 2,059 | 2,069 | 1,991 | 2,066 | +1.32% | 1,220,800 | - | +20.54% | - | - |
| 06/25 | 1,979 | 2,040 | 1,965 | 2,039 | +4.3% | 1,558,600 | - | +20.01% | - | - |
| 06/24 | 1,900 | 2,000 | 1,900 | 1,955 | +4.21% | 1,952,500 | - | +16.09% | - | - |
| 06/23 | 1,863 | 1,884 | 1,843 | 1,876 | -0.32% | 1,206,600 | - | +12.2% | - | - |
| 06/22 | 1,818 | 1,887 | 1,808 | 1,882 | +4.67% | 1,260,100 | - | +13.17% | - | - |
| 06/19 | 1,765 | 1,836 | 1,732 | 1,798 | +1.41% | 1,661,800 | - | +8.84% | - | - |
| 06/18 | 1,720 | 1,773 | 1,709 | 1,773 | +3.08% | 877,000 | - | +7.85% | - | - |
| 06/17 | 1,700 | 1,728 | 1,693 | 1,720 | +2.69% | 928,400 | - | +5.26% | - | - |
| 06/16 | 1,698 | 1,698 | 1,644 | 1,675 | +0.48% | 798,200 | - | +2.63% | - | - |
| 06/15 | 1,697 | 1,699 | 1,661 | 1,667 | -0.42% | 714,200 | - | +2.08% | - | - |
| 06/12 | 1,693 | 1,709 | 1,658 | 1,674 | -1.12% | 1,049,600 | - | +2.26% | - | - |
| 06/11 | 1,707 | 1,730 | 1,679 | 1,693 | +1.14% | 749,800 | - | +3.23% | - | - |
| 06/10 | 1,663 | 1,684 | 1,645 | 1,674 | +1.7% | 1,316,100 | - | +1.76% | - | - |
| 06/09 | 1,606 | 1,662 | 1,602 | 1,646 | +2.11% | 1,305,300 | - | -0.12% | - | - |
| 06/08 | 1,610 | 1,621 | 1,591 | 1,612 | +1.96% | 1,132,100 | - | -2.48% | - | - |
| 06/05 | 1,597 | 1,606 | 1,567 | 1,581 | -0.13% | 972,100 | - | -4.7% | - | - |
| 06/04 | 1,596 | 1,602 | 1,575 | 1,583 | -0.63% | 1,020,800 | - | -4.87% | - | - |
| 06/03 | 1,569 | 1,606 | 1,564 | 1,593 | +2.05% | 1,114,200 | - | -4.55% | - | - |
| 06/02 | 1,580 | 1,582 | 1,533 | 1,561 | -3.22% | 1,539,500 | - | -6.81% | - | - |
| 06/01 | 1,583 | 1,629 | 1,577 | 1,613 | +1.26% | 1,411,500 | - | -4.16% | - | - |
| 05/29 | 1,578 | 1,622 | 1,576 | 1,593 | -0.44% | 1,765,700 | - | -5.85% | - | - |
| 05/28 | 1,701 | 1,725 | 1,600 | 1,600 | -4.65% | 1,385,800 | - | -6.1% | - | - |
| 05/27 | 1,675 | 1,713 | 1,662 | 1,678 | +1.45% | 1,425,200 | - | -2.16% | - | - |
| 05/26 | 1,640 | 1,667 | 1,617 | 1,654 | +0.24% | 1,062,700 | - | -4.06% | - | - |
| 05/25 | 1,689 | 1,711 | 1,633 | 1,650 | -2.37% | 1,237,800 | - | -4.79% | - | - |
| 05/22 | 1,652 | 1,692 | 1,627 | 1,690 | +1.2% | 1,079,000 | - | -2.93% | - | - |
| 05/21 | 1,665 | 1,679 | 1,645 | 1,670 | +0.91% | 1,040,400 | - | -4.46% | - | - |
| 05/20 | 1,653 | 1,675 | 1,629 | 1,655 | +0.36% | 1,287,200 | - | -5.7% | - | - |
| 05/19 | 1,612 | 1,669 | 1,608 | 1,649 | +2.74% | 1,478,900 | - | -6.52% | - | - |
| 05/18 | 1,592 | 1,628 | 1,576 | 1,605 | +0.82% | 2,156,900 | - | -9.37% | - | - |
| 05/15 | 1,517 | 1,603 | 1,470 | 1,592 | +4.94% | 2,541,100 | - | -10.56% | - | - |
| 05/14 | 1,678 | 1,690 | 1,486 | 1,517 | -9.7% | 2,667,800 | - | -15.16% | - | - |
| 05/13 | 1,702 | 1,719 | 1,674 | 1,680 | -1.29% | 993,700 | - | -6.56% | - | - |
| 05/12 | 1,730 | 1,752 | 1,697 | 1,702 | -2.91% | 867,500 | - | -5.5% | - | - |
| 05/11 | 1,765 | 1,780 | 1,753 | 1,753 | -0.85% | 1,086,600 | - | -2.77% | - | - |
| 05/08 | 1,819 | 1,821 | 1,758 | 1,768 | -1.89% | 1,159,900 | - | -1.83% | - | - |
| 05/07 | 1,731 | 1,829 | 1,729 | 1,802 | +2.44% | 1,095,100 | - | +0.22% | - | - |
| 05/01 | 1,740 | 1,762 | 1,725 | 1,759 | -0.06% | 846,800 | - | -1.95% | - | - |
| 04/30 | 1,738 | 1,772 | 1,731 | 1,760 | +0.11% | 1,137,000 | - | -1.62% | - | - |
| 04/28 | 1,724 | 1,759 | 1,721 | 1,758 | +2.45% | 946,600 | - | -1.51% | - | - |
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 | |
| 2009年 12月期 | 648 7/28 | 290 2/24 | 4,740,000 6/23 | - | - | 2009億2521万 12/30 |
| 2010年 12月期 | 555 1/12 | 312 10/29 | 29,955,000 12/10 | 2186億5390万 | 1229億1895万 | 1457億6927万 12/30 |
| 2011年 12月期 | 391 1/7 | 257 3/15 | 16,510,000 5/31 | 1540億4266万 | 1012億5054万 | 1142億5159万 12/30 |
| 2012年 12月期 | 318 3/13 | 205 9/6 | 6,912,000 3/13 | 1252億8277万 | 807億6405万 | 1103億1188万 12/28 |
| 2013年 12月期 | 473 11/28 | 278 1/24 | 12,420,000 4/26 | 1863億4828万 | 1095億2393万 | 1716億7323万 12/30 |
| 2014年 12月期 | 552 12/4 12/3 | 353 2/5 | 13,534,000 6/5 | 2174億7226万 | 1390億7193万 | 1987億774万 12/30 |
| 2015年 12月期 | 565 12/18 | 423 9/8 | 8,638,000 8/24 | 2225億9389万 | 1666億4994万 | 2064億4558万 12/30 |
| 2016年 12月期 | 628 5/11 | 458 1/21 | 8,053,000 2/12 | 2474億1409万 | 1804億3894万 | 2344億6511万 12/30 |
| 2017年 12月期 | 737 3,685 11/2 | 559 2,796 2/17 | 7,469,500 1,493,900 11/6 | 2903億5698万 | 2203億885万 | 2687億2914万 12/29 |
| 2018年 12月期 | 710 3,550 1/5 | 417 2,087 11/1 | 9,481,000 1,896,200 11/5 | 2797億1975万 | 1644億4369万 | 1787億4921万 12/28 |
| 2019年 12月期 | 563 2,813 10/16 | 431 2,153 5/14 | 5,590,000 1,118,000 11/7 | 2216億4836万 | 1696億4412万 | 2009億7203万 12/30 |
| 2020年 12月期 | 551 2,754 2/14 | 320 1,602 3/17 | 5,354,500 1,070,900 8/7 | 2169億9949万 | 1262億2846万 | 1550億1572万 12/30 |
| 2021年 12月期 | 522 2,610 9/30 | 377 1,884 1/5 | 4,942,500 988,500 12/28 | 2056億5311万 | 1484億4845万 | 1702億666万 12/30 |
| 2022年 12月期 | 744 3,720 11/10 | 426 2,132 3/7 | 8,978,000 1,795,600 4/27 | 2931億1478万 | 1679億8944万 | 2555億419万 12/30 |
| 2023年 12月期 | 1,252 6,259 12/27 | 590 2,949 1/23 | 7,115,000 1,423,000 11/13 | 4931億7351万 | 2323億6438万 | 4845億3082万 12/29 |
| 2024年 12月期 | 1,876 9,379 12/12 | 1,024 5,120 5/29 | 9,657,500 1,931,500 8/14 | 7390億1172万 | 4034億2680万 | 6483億2202万 12/30 |
| 2025年 12月期 | 1,723 12/30 | 1,317 6,583 1/16 | 9,223,500 1,844,700 1/16 | 6788億1287万 | 5187億286万 | 6572億7421万 12/30 |
| 最新 | 1,820 2026/9/25 | 974,500 | 7170億2811万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
