2502 アサヒグループ HD

2502
2021/11/26
時価
2兆2368億円
PER 予
15.06倍
2009年以降
11.18-26.67倍
(2009-2020年)
PBR
1.34倍
2009年以降
0.93-2.43倍
(2009-2020年)
配当 予
2.47%
ROE 予
8.9%
ROA 予
3.33%
資料
Link
CSV,JSON

株価チャート

株価

11/26

前日 (11/25)
4,458
始値
4,424
高値
4,460
安値
4,375
終値 -1.03%
4,412
出来高 +18.06%
2,323,600

乖離率

株価(5日)
移動平均値
-2.06%
4,505
株価(25日)
移動平均値
-9.68%
4,885
出来高(5日)
移動平均値
+31.5%
1,766,960

2021/07/01~2021/11/26

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
2021
11/264,4244,4604,3754,412-1.03%2,323,6002兆2368億-9.68%15.061.34
11/254,4904,5174,4454,458-1.09%1,968,1002兆2602億-9.35%15.211.35
11/244,4824,6004,4824,507-0.86%1,885,2002兆2850億-8.95%15.381.37
11/224,5204,5524,4904,546-1.22%1,475,7002兆3048億-8.7%15.511.38
11/194,5874,6504,5854,602-0.39%1,182,2002兆3332億-8.14%15.71.4
11/184,6044,6534,5864,620-0.24%1,580,8002兆3423億-8.37%15.771.4
11/174,7514,7654,6304,631-2.77%2,228,8002兆3479億-8.71%15.81.41
11/164,7644,7984,7404,763-0.46%1,542,8002兆4148億-6.72%16.251.45
11/154,7714,8094,7534,785-0.08%1,343,5002兆4260億-6.91%16.331.45
11/124,6854,8294,6774,789+1.35%1,972,6002兆4280億-7.37%16.341.45
11/114,5694,8174,5684,725-3.94%4,819,7002兆3955億-9.17%16.121.44
11/104,9834,9894,8914,919-2.88%2,554,8002兆4939億-6.05%16.791.49
11/095,2005,2195,0535,065-2.22%1,108,2002兆5679億-3.74%17.281.54
11/085,1105,1955,1055,180+1.81%1,368,7002兆6262億-1.82%17.681.57
11/055,1015,1165,0095,088-1.49%1,918,0002兆5796億-3.69%17.361.55
11/045,2185,2215,1325,165-0.52%1,239,2002兆6186億-2.47%17.631.57
11/025,2885,2885,1715,192-0.9%1,067,1002兆6323億-2.17%17.721.58
11/015,2145,2885,1795,239+1.59%2,096,6002兆6561億-1.49%17.881.59
10/295,0455,1605,0145,157+2.24%1,976,6002兆6146億-3.17%17.61.57
10/285,0385,0755,0235,044-0.55%1,691,0002兆5573億-5.51%17.211.53
10/275,0475,1325,0475,072+0.5%1,369,9002兆5715億-5.2%17.311.54
10/264,9725,0754,9515,047+2.31%1,756,9002兆5588億-5.96%17.221.53
10/255,0355,0354,9324,933-2.97%2,034,4002兆5010億-8.43%16.831.5
10/225,0505,1045,0445,084-0.55%1,251,1002兆5776億-6.03%17.351.54
10/215,2015,2125,1125,112-2.27%1,290,1002兆5918億-5.75%17.441.55
10/205,2435,2705,2085,231-0.21%1,053,1002兆6521億-3.97%17.851.59
10/195,2235,2755,1885,242-0.17%1,103,8002兆6577億-3.99%17.891.59
10/185,3485,3805,2445,251-1.19%1,808,3002兆6622億-3.97%17.921.6
10/155,4005,4215,2715,314-1.46%2,215,1002兆6942億-2.94%18.131.61
10/145,4265,4585,3925,393-0.42%1,413,2002兆7342億-1.5%18.41.64
10/135,4155,4915,3935,416-0.68%1,626,6002兆7459億-1.06%18.481.65
10/125,5505,5825,4505,453-2.59%1,722,6002兆7646億-0.37%18.611.66
10/115,5465,6135,5325,598+1.12%1,306,3002兆8382億+2.41%19.11.7
10/085,6005,6255,5245,536-1.05%1,493,5002兆8067億+1.52%18.891.68
10/075,6185,6655,5465,595+0.34%1,715,3002兆8366億+2.81%19.091.7
10/065,6295,6595,4865,576+0.13%2,212,2002兆8270億+2.82%19.031.69
10/055,5205,6285,4665,569+2.71%2,956,3002兆8235億+3.05%191.69
10/045,3935,4495,3545,422+1.55%2,060,1002兆7489億+0.72%18.51.65
10/015,3705,3735,2655,339-1.51%1,790,9002兆7068億-0.67%18.221.62
09/305,4595,4995,4175,421-0.44%2,792,1002兆7484億+0.99%18.51.65
09/295,4135,4605,3855,445-0.48%1,486,0002兆7606億+1.6%18.581.65
09/285,4225,4845,4005,471+0.85%2,009,6002兆7738億+2.4%18.671.66
09/275,4505,4705,4115,425-0.53%1,126,2002兆7504億+1.94%18.511.65
09/245,4155,4555,3845,454+1.75%2,029,4002兆7651億+2.81%18.611.66
09/225,4675,4675,3515,360-2.28%1,164,2002兆7175億+1.3%18.291.63
09/215,4635,5245,4215,485-1.12%1,472,9002兆7809億+3.84%18.721.67
09/175,5325,5555,4755,547+0.63%1,725,2002兆8123億+5.36%18.931.68
09/165,5105,5835,4985,512+1.23%1,618,9002兆7946億+5.11%18.811.67
09/155,6135,6705,4435,445-4.12%2,277,7002兆7606億+4.27%18.581.65
09/145,5755,6845,5735,679+2.27%1,907,5002兆8792億+9.09%19.381.73
09/135,4575,5795,4575,553+2.02%1,715,3002兆8153億+7.24%18.951.69
09/105,4585,4995,3925,443+0.31%2,544,4002兆7596億+5.57%18.571.65
09/095,3235,4345,3145,426+2.2%1,993,6002兆7510億+5.61%18.521.65
09/085,4285,4295,2755,309-1.26%1,882,9002兆6916億+3.71%18.121.61
09/075,4305,4595,3715,377-0.11%1,400,7002兆7261億+5.39%18.351.63
09/065,3495,3925,3435,383+1.91%1,497,4002兆7291億+5.78%18.371.64
09/035,2905,3085,2175,282+0.4%1,802,9002兆6779億+4.16%18.021.6
09/025,2435,2745,1915,261-0.38%1,687,2002兆6673億+3.95%17.951.6
09/015,1505,2825,1455,281+3.27%1,466,5002兆6774億+4.53%18.021.6
08/315,0815,1275,0455,114+0.37%1,517,9002兆5928億+1.35%17.451.55
08/305,0605,1075,0505,095+0.89%1,271,7002兆5831億+1.03%17.391.55
08/275,1465,1635,0455,050-3.15%1,391,4002兆5603億+0.24%17.231.53
08/265,1805,2145,1505,214+0.77%1,327,8002兆6435億+3.6%17.791.58
08/255,1795,2045,1465,174-0.17%908,7002兆6232億+3.03%17.661.57
08/245,1005,2055,0905,183+2.37%1,289,7002兆6277億+3.33%17.691.57
08/235,0245,1154,9875,063+2.8%1,536,6002兆5669億+1.02%17.281.54
08/205,0015,0224,9184,925-1.68%1,516,4002兆4969億-1.83%16.811.5
08/195,0575,0724,9905,009-1.96%1,535,2002兆5395億-0.34%17.091.52
08/185,1505,1775,0955,109-0.35%1,078,5002兆5902億+1.57%17.431.55
08/175,0415,1425,0115,127+1.4%1,368,3002兆5994億+1.99%17.51.56
08/165,0315,0654,9985,056+0.48%1,284,9002兆5634億+0.56%17.251.54
08/135,0155,0684,9825,032+1.29%1,170,7002兆5512億0%17.171.53
08/125,0615,0824,9594,968-1.47%1,105,2002兆5187億-1.39%16.951.51
08/115,1335,2105,0205,042+1.18%2,321,7002兆5563億-0.06%17.211.53
08/105,0145,0334,9584,983-0.14%1,179,7002兆5263億-1.37%171.51
08/064,9805,0304,9654,990-0.26%981,4002兆5299億-1.34%17.031.52
08/054,8805,0094,8725,003+1.25%985,4002兆5365億-1.24%17.071.52
08/044,9194,9574,8924,941+0.92%1,104,6002兆5051億-2.62%16.861.5
08/034,9244,9834,8764,896-3.16%1,855,9002兆4822億-3.79%16.711.49
08/024,9595,0784,9285,056+2.95%1,188,4002兆5634億-1.04%17.251.54
07/304,9915,0184,9054,911-2.4%1,740,1002兆4898億-4.1%16.761.49
07/295,0475,0874,9995,032-0.18%4,802,9002兆5512億-2.12%17.171.53
07/285,0545,0885,0265,041-2%1,372,4002兆5558億-2.29%17.21.53
07/275,0855,1695,0535,144+2.23%1,697,9002兆6080億-0.46%17.551.56
07/265,0515,0625,0125,032+1.41%1,352,7002兆5512億-2.86%17.171.53
07/214,9775,0144,9344,962+0.61%955,4002兆5157億-4.52%16.931.51
07/204,8484,9674,8304,932-0.16%1,477,2002兆5005億-5.48%16.831.5
07/194,9715,0064,9084,940-1.67%1,235,2002兆5045億-5.74%16.861.5
07/165,0565,0825,0165,024-1.12%1,087,0002兆5471億-4.47%17.141.53
07/155,1785,1995,0685,081-1.89%1,012,5002兆5760億-3.66%17.341.54
07/145,1245,2095,1155,179+0.27%1,171,4002兆6257億-2.06%17.671.57
07/135,1255,1945,1245,165+1.16%1,187,8002兆6186億-2.55%17.631.57
07/125,1295,1625,0735,106+1.25%1,303,1002兆5887億-3.86%17.421.55
07/095,0505,0584,9385,043-1.98%2,209,3002兆5568億-5.3%17.211.53
07/085,2035,2275,1415,145+0.06%1,986,0002兆6085億-3.67%17.561.56
07/075,1005,1725,0945,142-1%1,160,7002兆6070億-3.94%17.551.56
07/065,1685,2055,1345,194+1.05%827,7002兆6333億-3.1%17.721.58
07/055,1485,2055,0905,140-1.27%762,9002兆6059億-4.14%17.541.56
07/025,1475,2095,1475,206+1.15%1,621,9002兆6394億-2.96%17.761.58
07/015,1865,1925,1205,147-0.85%869,6002兆6095億-4.15%17.561.56

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
2007年
12月期
2,050
2/16
1,601
8/16
6,459,000
11/16
--+11.06%
11/5
-8.59%
1/7
2008年
12月期
2,175
4/8

4/7
1,368
10/28
9,815,300
6/13
--+11.11%
2/8
-18.97%
10/27
2009年
12月期
1,747
12/30
1,101
3/6
5,037,400
3/13
--+9.27%
8/25
-11.94%
2/19
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+6.72%
8/6
-8.95%
5/26
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+8.98%
5/6
-15.93%
3/15
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+8.17%
2/6
-5.17%
11/13
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+16.27%
5/8
-8.24%
6/13
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+9.53%
11/4
-7.31%
2/20
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+8.87%
8/10
-12.75%
9/8
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+7.13%
4/21
-10.7%
6/24
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+7.88%
11/6
-8.17%
2/6
2018年
12月期
6,076
1/9
4,023
12/26
3,944,900
5/31
2兆9382億1兆9454億+7.69%
2/6
-10.79%
12/26
2019年
12月期
5,578
10/16
4,171
1/15
6,041,400
7/22
2兆6974億2兆170億+6.31%
9/18
-6.52%
7/22
2020年
12月期
5,200
2/12
3,006
3/19
21,046,100
9/15
2兆5146億1兆4536億+15.1%
12/4
-27.87%
3/16
最新4,412
2021/11/26
2,323,6002兆2368億-9.68%
4,885

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
15%(1.15倍)
1986/12/27 vs 1985/12/28
183%(2.83倍)
1987/12/28 vs 1986/12/27
42%(1.42倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
13%(1.13倍)
1994/12/30 vs 1993/12/30
-7%(0.93倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
58%(1.58倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
-33%(0.67倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-34%(0.66倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
32%(1.32倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/11/26 vs 2020/12/30
4%(1.04倍)
過去安値
215円(1983/01/06)
1952%(20.52倍)
4,412円(11/26)