2502 アサヒグループ HD

2502
2020/02/21
時価
2兆3212億円
PER 予
15.38倍
2009年以降
11.18-26.67倍
(2009-2019年)
PBR
1.76倍
2009年以降
0.93-2.33倍
(2009-2019年)
配当 予
2.21%
ROE 予
11.47%
ROA 予
4.55%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
4,824
始値
4,803
高値
4,837
安値
4,788
終値 -0.5%
4,800
出来高 -1.03%
1,030,900

乖離率

株価(5日)
移動平均値
-0.04%
4,802
株価(25日)
移動平均値
-4.29%
5,015
出来高(5日)
移動平均値
-19.38%
1,278,640

2019/09/24~2020/02/21

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
2020
02/214,8034,8374,7884,800-0.5%1,030,9002兆3212億-4.29%15.381.76
02/204,8854,8944,8084,824-0.02%1,041,6002兆3328億-3.94%15.451.77
02/194,7704,8544,7554,825+1.9%1,231,6002兆3333億-4.02%15.461.77
02/184,7774,8074,6914,735-1.91%1,764,8002兆2897億-5.92%15.171.74
02/174,9594,9854,8194,827-3.67%1,324,3002兆3342億-4.26%15.461.77
02/145,0865,0884,9315,011-1.88%1,716,4002兆4232億-0.69%16.051.84
02/135,0955,1175,0445,107-1.69%1,433,1002兆4696億+1.27%16.361.88
02/125,1675,2005,1515,195+0.58%1,341,5002兆5122億+3.2%16.641.91
02/105,0935,1745,0855,165+1.04%1,045,4002兆4977億+2.87%16.551.9
02/075,1035,1285,0835,112+0.16%732,9002兆4720億+1.97%16.381.88
02/065,0995,1305,0665,104+0.85%1,082,9002兆4682億+1.88%16.351.88
02/055,0475,0905,0415,061+0.8%1,177,4002兆4474億+1.04%16.211.86
02/044,9715,0214,9475,0210%1,052,3002兆4280億+0.24%16.081.85
02/035,0655,0805,0065,021-1.28%1,071,0002兆4280億+0.22%16.081.85
01/315,1305,1405,0605,086+1.01%1,408,9002兆4595億+1.46%16.291.87
01/305,0025,0574,9975,035-0.02%908,0002兆4348億+0.42%16.131.85
01/295,0835,0835,0125,036-0.28%916,1002兆4353億+0.34%16.131.85
01/285,0505,0725,0305,050-1%898,8002兆4421億+0.52%16.181.86
01/275,0495,1145,0135,101-0.14%956,4002兆4667億+1.47%16.341.87
01/245,0735,1355,0675,108+0.41%1,088,1002兆4701億+1.55%16.361.88
01/235,0525,1195,0455,087-0.41%1,147,6002兆4600億+1.07%16.31.87
01/225,0205,1275,0155,108+2.86%2,014,5002兆4701億+1.51%16.361.88
01/214,9935,0204,9524,966-0.62%883,3002兆4014億-1.33%15.911.83
01/205,0455,0454,9944,997-0.14%495,4002兆4164億-0.87%16.011.84
01/174,9955,0244,9925,004+0.66%956,7002兆4198億-0.87%16.031.84
01/164,9904,9954,9384,971+0.63%668,1002兆4039億-1.64%15.921.83
01/154,9494,9784,9184,940-0.66%890,8002兆3889億-2.47%15.821.82
01/144,9634,9784,9334,973+0.38%950,5002兆4048億-2.07%15.931.83
01/104,9835,0014,9274,954+0.14%910,8002兆3956億-2.67%15.871.82
01/094,9294,9554,9054,947+0.57%1,008,2002兆3922億-3.04%15.851.82
01/084,8994,9424,8664,919+0.45%1,699,5002兆3787億-3.83%15.761.81
01/074,9134,9134,8654,897+0.84%1,173,3002兆3681億-4.52%15.691.8
01/064,9284,9484,8464,856-2.55%1,032,5002兆3482億-5.54%15.561.78
2019
12/305,0225,0364,9834,983-0.84%590,1002兆4097億-3.34%16.051.83
12/275,0405,0475,0225,025-1.08%602,7002兆4300億-2.8%16.191.85
12/265,0505,0835,0415,080+0.59%782,4002兆4566億-1.97%16.361.87
12/255,0465,0715,0365,050-0.16%574,0002兆4421億-2.73%16.271.86
12/245,0755,0905,0475,058-0.59%785,1002兆4459億-2.81%16.291.86
12/235,1515,1635,0745,088-0.8%1,136,9002兆4604億-2.4%16.391.87
12/205,1435,1685,1295,129-0.25%1,000,2002兆4803億-1.74%16.521.89
12/195,1265,1655,1245,142-0.64%852,2002兆4865億-1.63%16.561.89
12/185,1775,2005,1395,175+0.9%1,039,9002兆5025億-1.07%16.671.9
12/175,1645,1825,1065,129-0.49%1,268,3002兆4803億-1.99%16.521.89
12/165,1815,1905,1305,154-0.52%1,070,5002兆4924億-1.62%16.61.89
12/135,1335,1925,1105,181+1.99%2,124,1002兆5054億-1.24%16.691.9
12/125,1225,1315,0575,080-1.11%1,306,7002兆4566億-3.16%16.361.87
12/115,1895,2085,1085,137-0.23%1,439,2002兆4841億-2.15%16.551.89
12/105,1895,2095,1495,149-0.41%912,4002兆4899億-1.96%16.591.89
12/095,2205,2215,1595,170+0.14%975,8002兆5001億-1.82%16.651.9
12/065,2345,2405,1585,163-1.43%1,194,6002兆4967億-2.16%16.631.9
12/055,2805,2805,2225,238-0.68%843,9002兆5330億-0.93%16.871.93
12/045,2465,2765,2345,274+0.06%766,2002兆5504億-0.4%16.991.94
12/035,2575,3065,2575,271+0.09%986,7002兆5489億-0.55%16.981.94
12/025,2735,3025,2525,2660%889,5002兆5465億-0.74%16.961.94
11/295,2915,3035,2495,2660%816,2002兆5465億-0.87%16.961.94
11/285,2205,2745,2155,266+1.25%751,1002兆5465億-0.98%16.961.94
11/275,2405,2555,2015,201+0.02%963,8002兆5151億-2.33%16.751.91
11/265,3205,3445,2005,200-2.99%1,999,7002兆5146億-2.46%16.751.91
11/255,3465,3715,3285,360+0.66%572,1002兆5920億+0.47%17.271.97
11/225,3385,3795,3215,325-0.26%780,6002兆5750億-0.24%17.151.96
11/215,3355,3925,2845,339-0.21%1,374,5002兆5818億-0.07%17.21.96
11/205,2915,3545,2855,350+1.42%1,094,2002兆5871億+0.02%17.231.97
11/195,2955,3255,2575,275+0.13%599,8002兆5509億-1.48%16.991.94
11/185,2375,2855,2035,268-0.47%803,8002兆5475億-1.73%16.971.94
11/155,2845,3075,2545,293+0.95%993,6002兆5596億-1.36%17.051.95
11/145,2495,2755,2055,243+0.48%738,8002兆5354億-2.35%16.891.93
11/135,2645,2895,2185,218-1.38%1,144,6002兆5233億-2.88%16.811.92
11/125,2525,3045,2365,291-0.47%930,9002兆5586億-1.67%17.041.94
11/115,1955,3355,1865,316+2.43%1,344,4002兆5707億-1.24%17.121.95
11/085,2215,2765,1775,190+0.23%2,800,2002兆5098億-3.66%16.721.91
11/075,1695,2445,1535,178-0.06%2,265,9002兆5040億-4.02%16.681.9
11/065,2155,2565,1185,181-6.06%3,085,3002兆5054億-4.09%16.691.9
11/055,4845,5275,4315,515+1.6%1,644,7002兆6669億+1.94%17.762.03
11/015,4075,4435,3945,428-0.04%493,7002兆6249億+0.44%17.482
10/315,4505,4805,4175,4300%884,8002兆6258億+0.54%17.492
10/305,3895,4505,3875,430+0.69%1,161,8002兆6258億+0.57%17.492
10/295,4405,4425,3725,393-0.13%768,1002兆6079億-0.02%17.371.98
10/285,4005,4175,3795,400-0.68%549,7002兆6113億+0.15%17.391.98
10/255,4075,4425,4035,437+0.39%646,3002兆6292億+0.91%17.512
10/245,4685,4735,4075,416-0.55%701,8002兆6191億+0.63%17.451.99
10/235,3955,4685,3885,446+1.62%1,224,2002兆6336億+1.3%17.542
10/215,3085,3905,3065,359+1.3%601,9002兆5915億-0.13%17.261.97
10/185,3985,4035,2575,290-2.85%1,786,7002兆5581億-1.29%17.041.94
10/175,4005,4615,3975,445+0.2%1,359,8002兆6331億+1.74%17.542
10/165,5305,5785,4065,434-1.02%1,613,7002兆6278億+1.78%17.52
10/155,5335,5365,4515,490+0.18%1,291,2002兆6548億+3.1%17.682.02
10/115,4995,4995,4425,480+0.55%1,412,3002兆6500億+3.22%17.652.01
10/105,4045,4575,3655,450+0.83%1,265,0002兆6355億+3.01%17.562
10/095,3535,4155,3405,405+0.91%1,287,8002兆6137億+2.48%17.411.99
10/085,3725,3785,3185,356+0.13%1,084,6002兆5900億+1.88%17.251.97
10/075,3985,4095,3305,349-1.15%858,6002兆5867億+2.06%17.231.97
10/045,3585,4115,3225,411+1.06%889,6002兆6166億+3.6%17.431.99
10/035,3335,3725,3155,354-1%956,1002兆5891億+2.9%17.251.97
10/025,3905,4375,3745,408+0.39%836,2002兆6152億+4.3%17.421.99
10/015,3905,4125,3605,387+0.69%704,6002兆6050億+4.24%17.351.98
09/305,3755,3865,3255,350-0.76%1,124,1002兆5871億+3.86%17.232.23
09/275,4015,4265,3295,391+0.45%1,234,6002兆6070億+5.01%17.372.24
09/265,3455,3835,3125,367+0.28%1,530,1002兆5954億+4.95%17.292.23
09/255,3785,3905,3055,352-0.46%894,6002兆5881億+5.13%17.242.23
09/245,3095,3945,3035,377+1.34%1,304,7002兆6002億+6.08%17.322.24

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
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
5,177
11/6
4,023
12/26
2,305,400
11/6
2兆5035億1兆9454億+7.69%
2/6
-10.79%
12/26
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+1.97%
2/7
-5.54%
1/6
最新4,800
2020/2/21
1,030,9002兆3212億-4.29%
5,015

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)
2020/02/21 vs 2019/12/30
-4%(0.96倍)
過去安値
215円(1983/01/06)
2132%(22.32倍)
4,800円(2/21)