2501 サッポロ HD

2501
2025/05/02
時価
6176億円
PER 予
55.38倍
2009年以降
赤字-633.03倍
(2009-2024年)
PBR
3.12倍
2009年以降
0.62-3.73倍
(2009-2024年)
配当 予
0.77%
ROE 予
5.63%
ROA
1.16%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
7,936
始値
7,888
高値
7,949
安値
7,758
終値 -1.22%
7,839
出来高 +45.96%
171,800

乖離率

株価(5日)
移動平均値
-0.51%
7,879
株価(25日)
移動平均値
+0.27%
7,818
出来高(5日)
移動平均値
+3.57%
165,880

2024/12/03~2025/05/02

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
05/027,8887,9497,7587,839-1.22%171,8006176億6850万+0.27%55.533.12
05/017,9237,9667,8747,936+0.15%117,7006253億1154万+1.46%56.223.15
04/307,8537,9287,8187,924+0.9%170,5006243億6601万+1.38%56.133.15
04/287,8137,9717,8017,853+0.15%168,6006187億7162万+0.51%55.633.12
04/257,8007,9247,7577,841+0.09%200,8006178億2609万+0.35%55.553.12
04/248,1508,1507,8007,834-4.15%232,2006172億7453万+0.22%55.53.11
04/238,1998,1998,0908,173+0.29%189,8006439億8579万+4.46%57.93.25
04/228,1398,2168,0748,149+0.26%172,7006420億9473万+4.3%57.733.24
04/218,2008,2808,0968,128-0.66%142,4006404億4005万+4.19%57.583.23
04/188,1618,1828,0808,182+0.43%182,7006446億9494万+5.07%57.963.25
04/178,0158,1867,9918,147+1.93%200,9006419億3714万+4.88%57.713.24
04/168,0208,0607,9047,993-0.6%135,5006298億282万+3.12%56.623.18
04/158,0208,1268,0058,041+0.88%235,4006335億8495万+3.96%56.963.2
04/147,9598,0427,9357,971+0.76%198,4006280億6934万+3.35%56.473.17
04/117,7587,9597,7267,911-1.08%296,0006233億4169万+2.82%56.043.14
04/107,7537,9977,6237,997+5.17%335,4006301億1800万+3.99%56.653.18
04/097,6307,6767,4787,604-1.63%235,1005991億5184万-1.04%53.873.02
04/087,3917,7307,2747,730+6.75%308,6006090億7992万+0.44%54.763.07
04/077,2007,4437,0967,241-2.65%439,1005705億4951万-6.05%51.292.88
04/047,2817,4797,2537,438+2.1%374,4005860億7198万-3.84%52.692.96
04/037,1217,4987,1107,285+0.19%390,4005740億1646万-6.07%51.612.9
04/027,4287,4327,2607,271-2.46%278,8005729億1334万-6.57%51.512.89
04/017,6997,7527,4547,454-2.28%237,9005873億3269万-4.39%52.82.96
03/317,7007,7147,6047,628-3.33%319,7006010億4290万-2.21%54.043.03
03/287,9017,9527,8077,891-0.39%202,5006217億6580万+1.14%55.93.14
03/277,8207,9227,8027,922+1.6%191,2006242億842万+1.53%56.123.15
03/267,8997,9007,7587,797-0.49%199,6006143億5914万+0.19%55.233.1
03/257,7707,9087,7547,835-0.65%150,8006173億5332万+1.07%55.53.11
03/247,9527,9777,8507,886-0.48%137,0006213億7183万+2.11%55.863.13
03/217,9538,0157,9017,924-0.86%221,6006243億6601万+2.94%56.133.15
03/197,8607,9937,8607,993+1.16%140,1006298億282万+4.24%56.623.18
03/187,9408,0467,8677,901+0.7%195,0006225億5374万+3.48%55.973.14
03/177,7677,8777,7407,846+0.72%272,6006182億2006万+3.14%55.583.12
03/147,7257,8107,7187,790+1.05%220,5006138億758万+2.76%55.183.1
03/137,7097,7997,6307,7090%211,2006074億2524万+2.12%54.613.06
03/127,6397,7707,5657,709+1.31%242,9006074億2524万+2.45%54.613.06
03/117,4227,7267,4227,609+1.71%466,3005995億4581万+1.41%53.93.02
03/107,5017,5657,4697,481-0.27%189,1005894億6014万-0.09%52.992.97
03/077,7007,7357,4647,501-4.02%346,3005910億3602万+0.31%53.142.98
03/067,7957,9397,7587,815-0.38%257,7006157億7743万+4.67%55.363.11
03/057,9377,9777,8117,845-0.7%246,1006181億4126万+5.44%55.573.12
03/047,9148,0087,8517,900-1.43%248,3006224億7495万+6.58%55.963.14
03/038,0208,0467,8608,015+1.19%226,9006315億3629万+8.65%56.783.19
02/287,9458,0587,8777,921-0.78%262,6006241億2963万+8.11%56.113.15
02/277,9527,9837,8037,983+0.77%274,1006290億1488万+9.52%56.553.17
02/267,6177,9227,5627,922+4%452,7006242億842万+9.33%56.123.15
02/257,5057,6177,4217,617+0.91%216,3006001億7616万+5.73%53.963.03
02/217,6657,6937,4987,548-1.91%241,6005947億3936万+5.27%53.473
02/207,8987,8987,6647,695-2.58%400,2006063億2212万+7.77%54.513.06
02/197,5487,9157,5277,899+6.69%942,8006223億9615万+11.21%55.963.14
02/187,0507,4087,0137,404+5.02%397,7005833億9298万+4.74%52.452.94
02/176,8677,1776,8327,050-0.94%513,8005554億9980万-0.25%49.942.8
02/147,2137,5646,9527,117-1.85%578,1005607億7901万+0.41%50.422.83
02/137,2697,3417,2407,251+0.85%245,1005713億3745万+2%51.372.88
02/127,1777,2247,1507,190+0.39%203,7005665億3100万+0.83%50.932.86
02/107,1747,2317,1627,162-0.53%104,3005643億2476万+0.04%50.742.85
02/077,2477,4167,1957,2000%224,7005673億1894万-0.07%512.86
02/067,0007,2237,0007,200+3.03%221,4005673億1894万-0.76%512.86
02/057,1017,1526,9656,988-1.67%226,4005506億1455万-4.29%49.52.78
02/047,2287,2657,1077,107-0.82%219,4005599億9107万-3.27%50.352.83
02/037,1987,2667,1007,166-0.64%302,7005646億3993万-3.1%50.762.85
01/317,1987,2476,9857,212-0.48%355,9005682億6447万-3.13%51.092.87
01/307,1757,2927,1227,247+0.82%384,5005710億2227万-3.31%51.342.88
01/297,2057,2917,1217,188+0.17%257,2005663億7341万-4.76%50.922.86
01/287,1447,2467,1057,176+0.43%319,7005654億2788万-5.63%50.832.85
01/277,1597,2257,0607,145+1.64%367,0005629億8525万-6.83%50.612.84
01/247,0007,2386,9847,030+4.15%717,3005539億2391万-9.17%49.82.79
01/237,0117,0116,7176,750-3.27%446,2005318億6151万-13.67%47.822.68
01/226,9117,0076,8836,978+0.97%366,9005498億2661万-11.86%49.432.77
01/216,9607,0446,8576,911+0.74%455,2005445億4739万-13.69%48.962.75
01/206,7906,9176,7226,860+1.27%408,6005405億2888万-15.27%48.62.73
01/176,8036,8966,6756,774-0.47%717,6005337億5257万-17.27%47.992.69
01/166,7896,9216,5836,806+0.75%1,844,7005362億7399万-17.82%48.212.71
01/157,0277,1196,7106,755-4.16%1,117,7005322億5548万-19.31%47.852.69
01/147,2837,3247,0487,048-4.5%702,2005553億4221万-16.73%49.932.8
01/107,5467,5577,3187,380-2.24%505,2005815億191万-13.6%52.282.93
01/097,6567,7017,5497,549-1.38%442,7005948億1815万-12.23%53.483
01/087,7027,7607,6247,655-1.85%383,0006031億7035万-11.53%54.233.04
01/077,8807,9417,7737,799-1.15%335,3006145億1673万-10.25%55.253.1
01/068,2508,2507,8767,890-5.15%435,6006216億8701万-9.51%55.893.14
2024
12/308,5078,5458,2958,318-1.55%225,1006554億1097万-4.93%84.023.31
12/278,3308,5078,2778,449+1.4%328,4006657億3302万-3.45%85.353.36
12/268,1858,3498,1358,332+2.1%631,1006565億1409万-4.79%84.173.31
12/258,2718,3008,0908,161-1.67%347,5006430億4026万-6.73%82.443.24
12/248,3508,4058,2818,300-1.2%216,0006539億9267万-5.18%83.843.3
12/238,5298,5628,3988,401-0.88%286,9006619億5089万-4.05%84.863.34
12/208,6058,6158,4588,476-0.81%291,3006678億6046万-3.06%85.623.37
12/198,5618,6848,5258,545-0.85%231,3006732億9727万-2.03%86.323.4
12/188,7908,8508,6188,618-1.9%247,8006790億4926万-0.79%87.063.43
12/178,9349,0118,7348,785-1.69%289,8006922億790万+1.77%88.743.49
12/168,9508,9688,7508,936-0.76%333,0007041億584万+4.23%90.273.55
12/139,1419,2618,9539,004-2.13%360,8007094億6385万+5.88%90.953.58
12/129,2799,3799,0459,200-0.28%411,6007249億754万+9.06%92.933.66
12/119,2009,2859,1909,226+0.92%212,1007269億5619万+10.45%93.23.67
12/109,1709,2349,0309,142-0.15%276,4007203億3747万+10.56%92.353.63
12/099,1009,1988,9199,156+0.34%238,1007214億4059万+11.78%92.493.64
12/069,0699,1929,0529,125+0.93%260,0007189億9796万+12.46%92.183.63
12/059,0909,1498,9409,041-0.17%221,3007123億7924万+12.41%91.333.59
12/049,0459,1869,0169,056+0.53%340,1007135億6116万+13.54%91.483.6
12/038,8609,0318,7689,008+1.73%438,2007097億7903万+13.9%90.993.58

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
12月期
4,700
940
1/11
2,115
423
10/28
1,081,400
5,407,000
6/13
--+11.19%
8/4
-39.01%
10/27
2009年
12月期
3,240
648
7/28
1,450
290
2/24
948,000
4,740,000
6/23
--+25.64%
3/25
-24.92%
2/23
2010年
12月期
2,775
555
1/12
1,560
312
10/29
5,991,000
29,955,000
12/10
2186億5390万1229億1895万+10.65%
12/16
-18.58%
10/15
2011年
12月期
1,955
391
1/7
1,285
257
3/15
3,302,000
16,510,000
5/31
1540億4266万1012億5054万+7.1%
6/27
-27.96%
3/15
2012年
12月期
1,590
318
3/13
1,025
205
9/6
1,382,400
6,912,000
3/13
1252億8277万807億6405万+13.24%
2/1
-11.6%
5/18
2013年
12月期
2,365
473
11/28
1,390
278
1/24
2,484,000
12,420,000
4/26
1863億4828万1095億2393万+15.13%
3/11
-16.8%
6/13
2014年
12月期
2,760
552
12/4

552
12/3
1,765
353
2/5
2,706,800
13,534,000
6/5
2174億7226万1390億7193万+14.33%
11/18
-8.44%
2/14
2015年
12月期
2,825
565
12/18
2,115
423
9/8
1,727,600
8,638,000
8/24
2225億9389万1666億4994万+8.04%
8/14
-11.51%
1/21
2016年
12月期
3,140
628
5/11
2,290
458
1/21
1,610,600
8,053,000
2/12
2474億1409万1804億3894万+8.08%
4/21
-12.9%
8/5
2017年
12月期
3,685
11/2
2,796
2/17
1,493,900
11/6
2903億5698万2203億885万+8.51%
11/1
-7.45%
2/6
2018年
12月期
3,550
1/5
2,087
11/1
1,896,200
11/5
2797億1975万1644億4369万+12.95%
11/22
-9.95%
8/6
2019年
12月期
2,813
10/16
2,153
5/14
1,118,000
11/7
2216億4836万1696億4412万+6.44%
9/26
-6.73%
4/19
2020年
12月期
2,754
2/14
1,602
3/17
1,070,900
8/7
2169億9949万1262億2846万+12.68%
11/11
-26.56%
3/16
2021年
12月期
2,610
9/30
1,884
1/5
988,500
12/28
2056億5311万1484億4845万+10.73%
2/10
-8.68%
12/2
2022年
12月期
3,720
11/10
2,132
3/7
1,795,600
4/27
2931億1478万1679億8944万+14.1%
5/6
-9.89%
1/5
2023年
12月期
6,259
12/27
2,949
1/23
1,423,000
11/13
4931億7351万2323億6438万+15.17%
1/17
-5.02%
6/8
2024年
12月期
9,379
12/12
5,120
5/29
1,931,500
8/14
7390億1172万4034億2680万+15.8%
8/14
-19.31%
1/15
最新7,839
2025/5/2
171,8006176億6850万+0.27%
7,818

年間値上がり率

1984/12/28 vs 1983/12/28
-5%(0.95倍)
1985/12/28 vs 1984/12/28
56%(1.56倍)
1986/12/27 vs 1985/12/28
107%(2.07倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/30
-33%(0.67倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
-46%(0.54倍)
2003/12/30 vs 2002/12/30
51%(1.51倍)
2004/12/30 vs 2003/12/30
64%(1.64倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
33%(1.33倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-28%(0.72倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
4%(1.04倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
50%(1.5倍)
2023/12/29 vs 2022/12/30
90%(1.9倍)
2024/12/30 vs 2023/12/29
34%(1.34倍)
2025/05/02 vs 2024/12/30
-6%(0.94倍)
過去安値
905円(2002/11/20)
766%(8.66倍)
7,839円(5/2)