2502 アサヒグループ HD

2502
2020/07/02
時価
1兆7883億円
PER 予
11.85倍
2009年以降
11.18-26.67倍
(2009-2019年)
PBR
1.68倍
2009年以降
0.93-2.33倍
(2009-2019年)
配当 予
2.87%
ROE 予
14.18%
ROA 予
4.91%
資料
Link
CSV,JSON

時価総額

2009年12月30日
8278億9752万
2010年12月30日
7606億7920万
2011年12月30日
8172億5865万
2012年12月28日
8883億4564万
2013年12月30日
1兆3700億
2014年12月30日
1兆7333億
2015年12月30日
1兆7395億
2016年12月30日
1兆6905億
2017年12月29日
2兆5609億
2018年12月28日
1兆9555億
2019年12月30日
2兆2825億

2020/02/05~2020/07/02

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
2020
07/023,6663,7313,6273,698-0.05%1,353,7001兆7883億-9.27%11.851.68
07/013,7573,7723,6843,700-2.01%1,040,0001兆7892億-9.6%11.851.68
06/303,7853,8003,7303,776+2.03%1,469,6001兆8260億-8.15%12.11.72
06/293,7063,7333,6653,701-3.34%1,846,1001兆7897億-10.19%11.861.68
06/263,8703,8863,8253,829-1.31%1,671,4001兆8516億-7.13%12.271.74
06/253,9003,9113,8453,880-2.19%1,545,6001兆8763億-5.73%12.431.76
06/244,0634,0683,9473,967-1.59%1,316,6001兆9183億-3.5%12.711.8
06/234,0344,0623,9684,031+0.8%933,3001兆9493億-1.68%12.911.83
06/224,0124,0203,9583,999-0.99%988,7001兆9338億-2.18%12.811.82
06/194,0494,0644,0164,039-1%1,550,9001兆9532億-0.93%12.941.83
06/184,0634,1104,0524,080-0.39%946,4001兆9730億+0.47%13.071.85
06/174,1704,1704,0764,096-2.45%1,269,5001兆9807億+1.29%13.121.86
06/164,0004,2163,9924,199+7.78%1,725,3002兆305億+4.25%13.451.91
06/154,0594,1193,8963,896-4.65%1,847,8001兆8840億-2.89%12.481.77
06/124,0114,1063,9904,086-3.2%2,838,5001兆9759億+1.95%13.091.86
06/114,3534,3724,2174,221-4.42%1,575,3002兆412億+5.71%13.521.92
06/104,2994,4244,2984,416-0.52%1,492,6002兆1355億+11.23%14.152.01
06/094,4904,5484,4274,439-1.05%1,743,2002兆1466億+12.75%14.222.02
06/084,3914,4874,3664,486+3.44%1,889,6002兆1693億+14.76%14.372.04
06/054,3094,3404,2644,337+1.17%1,483,3002兆973億+11.89%13.891.97
06/044,2634,2924,1864,287+0.52%1,617,4002兆731億+11.29%13.731.95
06/034,3564,3744,2234,265-1.2%2,000,1002兆624億+11.47%13.661.94
06/024,1804,3554,1644,317+5.52%2,388,5002兆876億+13.64%13.831.96
06/014,0944,1084,0614,091+0.81%1,362,0001兆9783億+8.6%13.11.86
05/294,1004,1754,0584,058-1.81%4,273,7001兆9623億+8.36%131.84
05/284,1924,2594,1124,133-0.24%2,723,0001兆9986億+10.95%13.241.88
05/274,0414,1844,0294,143+2.96%3,157,8002兆34億+11.91%13.271.88
05/263,8154,0343,8064,024+7.45%2,257,7001兆9459億+9.47%12.891.83
05/253,7273,7543,7023,745+1.96%1,000,7001兆8110億+2.29%121.7
05/223,6993,7203,6583,673-1.69%1,106,1001兆7762億+0.46%11.771.67
05/213,7623,7753,7343,736+1.19%1,117,0001兆8066億+2.36%11.971.7
05/203,7453,7453,6923,692-1.63%1,507,4001兆7853億+1.21%11.831.68
05/193,7793,7943,7363,753+1.19%1,275,6001兆8148億+2.93%12.021.7
05/183,7003,7223,6643,709+1.76%743,4001兆7936億+1.9%11.881.68
05/153,6973,7053,6213,645-0.19%1,110,6001兆7626億+0.41%11.681.66
05/143,7053,7223,6383,652-1.35%1,164,1001兆7660億+0.88%11.71.66
05/133,7513,7863,6953,702-2.22%1,573,3001兆7902億+2.63%11.861.68
05/123,7503,8103,7163,786-0.71%1,533,6001兆8308億+5.37%12.131.72
05/113,7323,8543,7223,813+3.05%1,376,2001兆8439億+6.57%12.211.73
05/083,7193,7403,6563,700+1.4%1,300,3001兆7892億+3.76%11.851.68
05/073,5223,6573,5223,649+1.59%1,876,1001兆7646億+2.36%11.691.66
05/013,7003,7373,5873,592-3.96%1,416,6001兆7370億+0.9%11.511.63
04/303,7663,7853,7023,740+2.44%1,722,8001兆8086億+5.26%11.981.7
04/283,6733,7013,6233,651-2.17%1,277,3001兆7655億+2.85%11.71.66
04/273,6743,7413,6353,732+2.3%1,664,0001兆8047億+5.39%11.951.7
04/243,6463,6763,6143,648+1.31%2,026,1001兆7641億+3.58%11.691.66
04/233,5023,6033,5023,601+2.83%983,3001兆7413億+2.74%11.541.64
04/223,5003,5243,4553,502-1.32%1,685,2001兆6935億+0.46%11.221.59
04/213,5103,5673,5003,5490%1,838,8001兆7162億+2.31%11.371.61
04/203,5243,5893,5173,549-0.36%1,683,0001兆7162億+2.81%11.371.61
04/173,5613,5643,5223,562+1.83%1,593,9001兆7225億+3.55%11.411.62
04/163,6103,6353,4983,498-3.9%2,499,6001兆6915億+1.72%11.211.59
04/153,6613,6663,6203,640+0.64%1,807,2001兆7602億+5.57%11.661.65
04/143,5873,6293,5583,617+2.26%1,147,9001兆7491億+4.84%11.591.64
04/133,6603,6603,5233,537-3.65%1,277,5001兆7104億+2.34%11.331.61
04/103,6903,6903,5923,671+0.55%2,080,5001兆7752億+5.7%11.761.67
04/093,6123,6643,5453,651+1.08%1,377,5001兆7655億+4.61%11.71.66
04/083,5093,6343,4543,612+4.45%1,604,7001兆7467億+2.99%11.571.64
04/073,4493,4873,3463,458+2.16%1,689,5001兆6722億-1.93%11.081.57
04/063,2983,3943,2603,385+1.59%1,843,5001兆6369億-4.7%10.841.54
04/033,3703,4573,3213,332-0.72%1,488,6001兆6113億-6.98%10.671.51
04/023,3453,4173,3233,356-1.7%2,150,3001兆6229億-7.32%10.751.52
04/013,4613,5133,3753,414-2.74%2,181,7001兆6509億-6.8%10.941.55
03/313,6973,6993,4993,510-4.12%2,013,6001兆6973億-5.29%11.241.59
03/303,5083,6663,4523,661+3.74%2,039,9001兆7704億-2.58%11.731.66
03/273,5423,5643,3543,529+2.98%3,119,9001兆7065億-7.23%11.31.6
03/263,6043,6503,3913,427-6.11%2,271,1001兆6572億-11.13%10.981.56
03/253,7093,7373,5723,650+6.45%2,917,0001兆7650億-6.63%11.691.66
03/243,3613,4483,3343,429+5.15%2,696,1001兆6582億-13.32%10.981.56
03/233,2523,3553,1163,261+1.02%4,330,2001兆5769億-18.86%10.451.48
03/193,1153,3693,0063,228+3.66%4,261,9001兆5610億-21.13%10.341.47
03/183,1153,1623,0763,114+0.84%4,834,4001兆5058億-25.34%9.981.41
03/173,0593,2143,0173,088-1.22%4,381,5001兆4933億-27.39%9.891.4
03/163,2603,3233,0923,126-3.84%4,168,5001兆5116億-27.87%10.011.42
03/133,1803,3803,1023,251-7.64%4,167,7001兆5721億-26.35%10.411.48
03/123,6113,6323,4463,520-5.66%2,992,1001兆7022億-21.53%11.281.6
03/113,7403,8293,6983,731+1.08%2,664,4001兆8042億-17.93%11.951.69
03/103,6903,7003,5453,691-1.99%2,658,3001兆7849億-19.73%11.821.68
03/093,8203,8573,7163,766-4.9%2,678,1001兆8211億-19.06%12.061.71
03/064,0304,0553,9433,960-3.39%2,587,2001兆9150億-15.82%12.691.8
03/054,1114,1304,0814,099+0.37%1,850,2001兆9822億-13.65%13.131.86
03/044,0394,1424,0054,084+0.2%1,646,0001兆9749億-14.65%13.081.85
03/034,2094,2224,0744,076-0.59%2,603,7001兆9710億-15.54%13.061.85
03/024,0234,1483,9994,100-1.2%4,590,5001兆9827億-15.76%13.131.86
02/284,1814,2234,1114,150-3.51%2,546,8002兆68億-15.43%13.291.88
02/274,3654,3814,2914,301-2.43%1,720,1002兆799億-13.02%13.781.95
02/264,4264,4404,3864,408-1.96%1,870,6002兆1316億-11.34%14.122
02/254,5834,5834,4914,496-6.33%2,056,4002兆1742億-9.99%14.42.04
02/214,8034,8374,7884,800-0.5%1,030,9002兆3212億-4.29%15.382.18
02/204,8854,8944,8084,824-0.02%1,041,6002兆3328億-3.94%15.452.19
02/194,7704,8544,7554,825+1.9%1,231,6002兆3333億-4.02%15.462.19
02/184,7774,8074,6914,735-1.91%1,764,8002兆2897億-5.92%15.172.15
02/174,9594,9854,8194,827-3.67%1,324,3002兆3342億-4.26%15.462.19
02/145,0865,0884,9315,011-1.88%1,716,4002兆4232億-0.69%16.052.28
02/135,0955,1175,0445,107-1.69%1,433,1002兆4696億+1.27%16.362.32
02/125,1675,2005,1515,195+0.58%1,341,5002兆5122億+3.2%16.642.36
02/105,0935,1745,0855,165+1.04%1,045,4002兆4977億+2.87%16.552.35
02/075,1035,1285,0835,112+0.16%732,9002兆4720億+1.97%16.382.32
02/065,0995,1305,0665,104+0.85%1,082,9002兆4682億+1.88%16.352.32
02/055,0475,0905,0415,061+0.8%1,177,4002兆4474億+1.04%16.212.3

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
1,747
12/30
1,101
3/6
5,037,400
3/13
--8278億9752万
12/30
2010年
12月期
1,830
2/4
1,427
7/20
6,783,700
2/8
8849億6055万6900億7579万7606億7920万
12/30
2011年
12月期
1,725
12/8

12/1
1,298
3/15
9,469,300
5/18
8341億8412万6276億9333万8172億5865万
12/30
2012年
12月期
1,944
10/5
1,625
6/4
4,863,700
3/13
9400億8924万7858億2562万8883億4564万
12/28
2013年
12月期
2,996
12/24
1,797
1/10
8,107,200
2/14
1兆4488億8690億224万1兆3700億
12/30
2014年
12月期
3,915
12/4
2,537
2/20
6,022,300
6/5
1兆8932億1兆2268億1兆7333億
12/30
2015年
12月期
4,395
8/11

8/10
3,508
9/8
4,175,500
7/30
2兆1253億1兆6964億1兆7395億
12/30
2016年
12月期
3,919
2/2
3,127
6/24
7,011,900
12/14
1兆8951億1兆5121億1兆6905億
12/30
2017年
12月期
5,827
12/18
3,666
1/23
4,716,300
10/5
2兆8178億1兆7728億2兆5609億
12/29
2018年
12月期
5,177
11/6
4,023
12/26
2,305,400
11/6
2兆5035億1兆9454億1兆9555億
12/28
2019年
12月期
5,578
10/16
4,983
12/30
3,085,300
11/6
2兆6974億2兆4097億2兆2825億
12/30
最新3,698
2020/7/2
1,353,7001兆7883億