2502 アサヒグループ HD

2502
2020/09/18
時価
1兆9164億円
PER 予
22.74倍
2009年以降
11.18-26.67倍
(2009-2019年)
PBR
1.54倍
2009年以降
0.93-2.33倍
(2009-2019年)
配当 予
2.79%
ROE 予
6.79%
ROA 予
1.88%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,776
始値
3,799
高値
3,825
安値
3,780
終値 +0.61%
3,799
出来高 -0.84%
3,018,500

乖離率

株価(5日)
移動平均値
-0.42%
3,815
株価(25日)
移動平均値
+3.18%
3,682
出来高(5日)
移動平均値
-60.94%
7,727,220

2020/04/23~2020/09/18

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
09/183,7993,8253,7803,799+0.61%3,018,5001兆9164億+3.18%22.741.54
09/173,8243,8363,7683,776-1.28%3,044,2001兆9048億+2.66%22.611.53
09/163,8183,8643,7903,825+1.22%3,822,8001兆9295億+4.05%22.91.55
09/153,8533,8553,7083,779-2.98%21,046,1001兆9063億+2.94%22.621.54
09/143,8303,9353,8123,895+2.39%7,704,5001兆8835億+6.28%23.321.58
09/113,8353,8563,7793,804+1.22%9,924,8001兆8395億+4.28%22.771.55
09/103,6303,7683,6293,758+3.5%6,016,4001兆8173億+3.38%22.51.53
09/093,6603,6883,6033,631-1.86%5,629,8001兆7559億+0.08%21.741.48
09/083,5303,7053,5253,700+6.91%16,993,8001兆7892億+2.04%22.151.5
09/073,5233,5433,4603,461-2.75%8,481,7001兆6736億-4.26%20.721.41
09/043,6693,6903,5423,559-4.3%4,058,4001兆7210億-1.52%21.311.45
09/033,6983,7673,6743,719+1.5%2,615,1001兆7984億+2.91%22.271.51
09/023,6883,6993,6383,664-0.68%1,716,9001兆7718億+1.58%21.941.49
09/013,6803,7083,6333,689-0.65%1,863,2001兆7839億+2.39%22.091.5
08/313,7183,7653,6763,713+1.14%2,324,3001兆7955億+3.14%22.231.51
08/283,5763,7323,5663,671+3.35%2,426,7001兆7752億+2.06%21.981.49
08/273,5393,5903,5283,552-0.25%1,791,3001兆7176億-1.25%21.271.44
08/263,5353,6203,5063,561-2.6%3,110,6001兆7220億-1.14%21.321.45
08/253,6813,7163,6303,656+1.25%1,598,1001兆7679億+1.33%21.891.49
08/243,6603,6603,5893,611-1.34%717,3001兆7462億-0.03%21.621.47
08/213,6023,6673,6023,660+1.64%854,4001兆7699億+1.22%21.911.49
08/203,6293,6523,6003,601-0.85%893,0001兆7413億-0.44%21.561.46
08/193,6113,6593,5893,632-0.87%930,6001兆7563億+0.3%21.741.48
08/183,6283,6923,6243,664+0.16%771,9001兆7718億+1.24%21.941.49
08/173,6653,7103,6493,658-1.43%892,7001兆7689億+1.11%21.91.49
08/143,6953,7383,6853,711-0.43%964,8001兆7945億+2.54%22.221.51
08/133,7783,7903,7083,727+0.51%1,513,0001兆8023億+2.96%22.311.51
08/123,6443,7273,6043,708+2.74%1,282,1001兆7931億+2.37%22.21.51
08/113,4273,6143,4273,609+3.74%1,457,8001兆7452億-0.33%21.611.47
08/073,4683,5143,4583,479+0.14%914,8001兆6823億-4.03%20.831.41
08/063,6033,6513,4663,474-3.42%1,717,6001兆6799億-4.38%20.81.41
08/053,5923,6293,5493,597+0.76%1,413,7001兆7394億-1.34%21.531.46
08/043,5093,5773,5003,570+4.08%1,248,9001兆7264億-2.19%21.371.45
08/033,4243,4723,3813,430-0.41%1,356,1001兆6586億-6.28%20.541.39
07/313,5533,5543,4423,444-3.31%1,693,5001兆6654億-6.36%20.621.4
07/303,5423,5853,5403,562+1.16%979,0001兆7225億-3.7%21.331.45
07/293,5733,5733,5173,521-1.76%755,1001兆7027億-5.3%21.081.43
07/283,6233,6373,5723,584-0.72%819,3001兆7331億-4.09%21.461.46
07/273,5503,6133,5103,610-0.93%1,113,8001兆7457億-3.86%21.611.47
07/223,6753,6793,6363,644-0.3%802,5001兆7621億-3.44%21.821.48
07/213,6703,6843,6393,655-0.68%988,5001兆7675億-3.61%21.881.49
07/203,7503,7693,6733,680-1.15%870,4001兆7795億-3.51%22.031.5
07/173,6913,7353,6873,723-0.29%728,8001兆8003億-2.59%22.291.51
07/163,8383,8503,7063,734+0.08%1,417,8001兆8057億-2.68%22.361.52
07/153,7353,7523,7073,731+1.63%913,8001兆8042億-3.24%22.341.52
07/143,6943,6993,6383,671-0.78%994,8001兆7752億-5.48%21.981.49
07/133,6573,7103,6493,700+3.15%1,308,3001兆7892億-5.47%22.151.5
07/103,6363,6523,5803,587-1.35%1,979,9001兆7346億-9.1%21.471.46
07/093,6603,6753,6333,636-1.25%1,144,3001兆7583億-8.55%21.771.48
07/083,7143,7593,6803,682-1.89%1,222,2001兆7805億-8%22.041.5
07/073,7953,7953,7183,753-0.58%933,2001兆8148億-6.76%22.471.53
07/063,6933,7793,6743,775+2.69%934,0001兆8255億-6.74%22.61.53
07/033,7453,7603,6473,676-0.59%654,8001兆7776億-9.46%22.011.49
07/023,6663,7313,6273,698-0.05%1,353,7001兆7883億-9.27%22.141.5
07/013,7573,7723,6843,700-2.01%1,040,0001兆7892億-9.6%22.151.5
06/303,7853,8003,7303,776+2.03%1,469,6001兆8260億-8.15%22.611.47
06/293,7063,7333,6653,701-3.34%1,846,1001兆7897億-10.19%22.161.44
06/263,8703,8863,8253,829-1.31%1,671,4001兆8516億-7.13%22.921.49
06/253,9003,9113,8453,880-2.19%1,545,6001兆8763億-5.73%23.231.51
06/244,0634,0683,9473,967-1.59%1,316,6001兆9183億-3.5%23.751.54
06/234,0344,0623,9684,031+0.8%933,3001兆9493億-1.68%24.131.57
06/224,0124,0203,9583,999-0.99%988,7001兆9338億-2.18%23.941.55
06/194,0494,0644,0164,039-1%1,550,9001兆9532億-0.93%24.181.57
06/184,0634,1104,0524,080-0.39%946,4001兆9730億+0.47%24.431.59
06/174,1704,1704,0764,096-2.45%1,269,5001兆9807億+1.29%24.521.59
06/164,0004,2163,9924,199+7.78%1,725,3002兆305億+4.25%25.141.63
06/154,0594,1193,8963,896-4.65%1,847,8001兆8840億-2.89%23.321.51
06/124,0114,1063,9904,086-3.2%2,838,5001兆9759億+1.95%24.461.59
06/114,3534,3724,2174,221-4.42%1,575,3002兆412億+5.71%25.271.64
06/104,2994,4244,2984,416-0.52%1,492,6002兆1355億+11.23%26.441.72
06/094,4904,5484,4274,439-1.05%1,743,2002兆1466億+12.75%26.581.73
06/084,3914,4874,3664,486+3.44%1,889,6002兆1693億+14.76%26.861.74
06/054,3094,3404,2644,337+1.17%1,483,3002兆973億+11.89%25.971.69
06/044,2634,2924,1864,287+0.52%1,617,4002兆731億+11.29%25.671.67
06/034,3564,3744,2234,265-1.2%2,000,1002兆624億+11.47%25.531.66
06/024,1804,3554,1644,317+5.52%2,388,5002兆876億+13.64%25.851.68
06/014,0944,1084,0614,091+0.81%1,362,0001兆9783億+8.6%24.491.59
05/294,1004,1754,0584,058-1.81%4,273,7001兆9623億+8.36%24.291.58
05/284,1924,2594,1124,133-0.24%2,723,0001兆9986億+10.95%24.741.61
05/274,0414,1844,0294,143+2.96%3,157,8002兆34億+11.91%24.81.61
05/263,8154,0343,8064,024+7.45%2,257,7001兆9459億+9.47%24.091.56
05/253,7273,7543,7023,745+1.96%1,000,7001兆8110億+2.29%22.421.46
05/223,6993,7203,6583,673-1.69%1,106,1001兆7762億+0.46%21.991.43
05/213,7623,7753,7343,736+1.19%1,117,0001兆8066億+2.36%22.371.45
05/203,7453,7453,6923,692-1.63%1,507,4001兆7853億+1.21%22.11.43
05/193,7793,7943,7363,753+1.19%1,275,6001兆8148億+2.93%22.471.46
05/183,7003,7223,6643,709+1.76%743,4001兆7936億+1.9%22.211.44
05/153,6973,7053,6213,645-0.19%1,110,6001兆7626億+0.41%21.821.42
05/143,7053,7223,6383,652-1.35%1,164,1001兆7660億+0.88%21.861.42
05/133,7513,7863,6953,702-2.22%1,573,3001兆7902億+2.63%22.161.44
05/123,7503,8103,7163,786-0.71%1,533,6001兆8308億+5.37%22.671.47
05/113,7323,8543,7223,813+3.05%1,376,2001兆8439億+6.57%22.831.48
05/083,7193,7403,6563,700+1.4%1,300,3001兆7892億+3.76%22.151.44
05/073,5223,6573,5223,649+1.59%1,876,1001兆7646億+2.36%21.851.42
05/013,7003,7373,5873,592-3.96%1,416,6001兆7370億+0.9%21.51.4
04/303,7663,7853,7023,740+2.44%1,722,8001兆8086億+5.26%22.391.45
04/283,6733,7013,6233,651-2.17%1,277,3001兆7655億+2.85%21.861.42
04/273,6743,7413,6353,732+2.3%1,664,0001兆8047億+5.39%22.341.45
04/243,6463,6763,6143,648+1.31%2,026,1001兆7641億+3.58%21.841.42
04/233,5023,6033,5023,601+2.83%983,3001兆7413億+2.74%21.561.4

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3,799
2020/9/18
3,018,5001兆9164億+3.18%
3,682

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)
2020/09/18 vs 2019/12/30
-24%(0.76倍)
過去安値
215円(1983/01/06)
1667%(17.67倍)
3,799円(9/18)