2502 アサヒグループ HD

株価チャート

2017/08/07~2017/12/29

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
2017
12/295,6235,6265,5755,590-0.53%649,4002兆7032億-1.67%18.162.24
12/285,6655,6855,6115,620-0.69%723,5002兆7177億-1.14%18.262.25
12/275,6795,6985,6485,659-1.08%792,4002兆7366億-0.46%18.392.26
12/265,7515,7615,7185,721-0.5%874,6002兆7665億+0.69%18.592.29
12/255,6915,7625,6915,750-0.03%693,7002兆7806億+1.34%18.682.3
12/225,7005,7695,6995,752+0.47%1,216,0002兆7815億+1.55%18.692.3
12/215,6755,7275,6595,725+0.65%942,9002兆7685億+1.36%18.62.29
12/205,7205,7205,6715,688-0.91%1,318,7002兆7506億+0.99%18.482.28
12/195,7805,7895,7405,740-1.2%920,5002兆7757億+2.17%18.652.3
12/185,7725,8275,7235,810+1.75%1,346,5002兆8096億+3.73%18.882.32
12/155,7305,7545,6815,710-0.17%1,150,5002兆7612億+2.29%18.552.28
12/145,7135,7305,6915,720-0.16%845,0002兆7661億+2.75%18.582.29
12/135,7505,7675,7105,729-0.59%1,268,2002兆7704億+3.21%18.612.29
12/125,7505,7885,7415,763+0.35%956,1002兆7869億+4.12%18.722.31
12/115,7285,7465,6825,743+0.31%1,157,9002兆7772億+4.04%18.662.3
12/085,7115,7315,6395,725+0.14%2,738,2002兆7685億+4.09%18.62.29
12/075,6365,7255,6285,717+1.58%1,536,7002兆7646億+4.34%18.572.29
12/065,6375,6825,5885,628+0.3%2,065,7002兆7216億+3.15%18.292.25
12/055,7235,7245,6045,611-0.73%1,722,1002兆7134億+3.22%18.232.24
12/045,7135,7165,6475,652-0.05%1,013,2002兆7332億+4.34%18.362.26
12/015,7295,7485,6195,655-0.91%1,413,3002兆7346億+4.82%18.372.26
11/305,6495,7395,5895,707+2.17%2,301,4002兆7598億+6.2%18.542.28
11/295,6475,6475,5765,586-0.16%934,7002兆7013億+4.43%18.152.23
11/285,5405,6065,5365,595+1.19%1,082,6002兆7056億+4.99%18.182.24
11/275,5965,5995,5115,529-1.23%1,286,5002兆6737億+4.18%17.962.21
11/245,5565,6065,5495,598-0.39%1,124,3002兆7071億+5.88%18.192.24
11/225,6215,6355,6045,620+0.92%1,673,5002兆7177億+6.78%18.262.25
11/215,5555,5885,5425,569+0.63%1,633,9002兆6930億+6.34%18.092.23
11/205,4715,5385,4515,534+0.93%1,754,4002兆6761億+6.12%17.982.21
11/175,4825,5215,4245,483+2.29%2,723,7002兆6515億+5.58%17.812.19
11/165,2905,3705,2825,360+0.58%1,317,4002兆5920億+3.65%17.412.14
11/155,3035,3755,2935,329-0.13%1,397,3002兆5770億+3.42%17.312.13
11/145,3135,3735,3015,336+0.57%1,214,2002兆5804億+3.85%17.342.13
11/135,3355,3685,3055,306-0.82%845,4002兆5659億+3.61%17.242.12
11/105,2695,3605,2695,350+0.55%1,495,9002兆5871億+4.76%17.382.14
11/095,3255,4255,2685,321-0.3%1,529,8002兆5731億+4.74%17.292.13
11/085,3275,3425,2765,337+0.13%1,242,3002兆5808億+5.68%17.342.14
11/075,2005,3435,1565,330-0.93%2,767,0002兆5775億+6.22%17.322.13
11/065,5005,5105,3265,380+2.77%2,474,9002兆6016億+7.88%17.482.15
11/025,2395,2485,1915,235+0.73%1,321,0002兆5315億+5.67%17.012.09
11/015,2025,2095,1645,197+0.7%953,3002兆5131億+5.48%16.892.08
10/315,1035,1655,0815,161+0.94%1,200,4002兆4957億+5.28%16.772.06
10/305,1145,1245,0995,113-0.58%1,278,2002兆4725億+4.8%16.612.05
10/275,1505,1505,0945,143+0.65%752,3002兆4870億+5.87%16.712.06
10/265,1045,1465,0905,110-0.1%804,0002兆4711億+5.71%16.62.04
10/255,0965,1345,0635,115+0.53%1,273,0002兆4735億+6.32%16.622.05
10/245,1005,1155,0695,088-0.14%1,003,7002兆4604億+6.24%16.532.04
10/235,0705,1005,0515,095+1.37%1,453,5002兆4638億+6.86%16.552.04
10/205,0125,0555,0045,026-0.22%994,1002兆4305億+5.86%16.332.01
10/195,0075,0544,9895,037+0.96%1,071,0002兆4358億+6.45%16.372.02
10/184,9945,0214,9714,989+0.1%1,056,3002兆4126億+5.77%16.212
10/175,0255,0274,9774,984-0.52%1,136,7002兆4101億+6.02%16.191.99
10/165,0105,0574,9875,010+0.16%2,316,2002兆4227億+6.91%16.282
10/134,9175,0394,9165,002+1.81%3,426,8002兆4188億+7.02%16.252
10/124,8964,9234,8764,913-0.16%1,426,3002兆3758億+5.36%15.961.97
10/114,9194,9474,8984,921-0.49%1,263,6002兆3797億+5.76%15.991.97
10/104,8884,9734,8874,945+0.71%1,434,5002兆3913億+6.44%16.071.98
10/064,9554,9624,8964,910-0.91%1,858,0002兆3744億+5.86%15.951.96
10/054,8664,9874,8454,955+5.56%4,716,3002兆3961億+6.95%16.11.98
10/044,6304,7194,5974,694+2.71%2,267,2002兆2699億+1.47%15.251.88
10/034,5284,5804,5194,570+0.93%1,202,1002兆2099億-1.21%14.851.83
10/024,5564,5654,5184,528-0.61%1,032,1002兆1896億-2.18%14.711.81
09/294,5464,5634,5164,5560%1,589,1002兆2032億-1.64%14.81.82
09/284,5334,5724,5274,556+0.22%1,294,3002兆2032億-1.7%14.81.82
09/274,5744,5854,5224,546-0.96%900,5002兆1983億-2%14.771.82
09/264,5534,5934,5334,590+0.28%1,430,2002兆2196億-1.12%14.911.84
09/254,5944,6004,5514,577-0.37%1,094,4002兆2133億-1.44%14.871.83
09/224,5794,6054,5604,594+1.21%1,803,6002兆2215億-1.16%14.931.84
09/214,5244,5584,5204,539+0.27%1,387,9002兆1949億-2.35%14.751.82
09/204,5504,5644,5144,527-1.24%1,505,8002兆1891億-2.71%14.711.81
09/194,5544,5944,5484,584+0.53%1,668,2002兆2167億-1.59%14.891.83
09/154,5984,6104,5464,560-0.65%1,864,2002兆2051億-2.19%14.821.82
09/144,6054,6274,5794,590-0.74%1,312,2002兆2196億-1.63%14.911.84
09/134,6454,6494,6184,624-0.75%859,3002兆2361億-0.92%15.021.85
09/124,6104,6694,5864,659+1.59%1,395,9002兆2530億-0.17%15.141.86
09/114,6154,6174,5644,586-0.52%1,442,6002兆2177億-1.74%14.91.83
09/084,6404,6574,5904,610-2.12%3,097,0002兆2293億-1.26%14.981.84
09/074,7324,7714,7004,710-0.32%1,104,6002兆2776億+0.94%15.31.88
09/064,6774,7324,6484,725+1.13%1,304,8002兆2849億+1.39%15.351.89
09/054,7084,7304,6594,672-1.33%769,8002兆2593億+0.43%15.181.87
09/044,7534,7614,7094,735-0.38%833,7002兆2897億+1.94%15.381.89
09/014,8004,8104,7354,753-0.75%655,3002兆2984億+2.52%15.441.9
08/314,8004,8004,7624,789+0.1%1,065,5002兆3158億+3.52%15.561.92
08/304,7404,7874,7324,784+2%1,347,4002兆3134億+3.71%15.541.91
08/294,6634,7154,6634,690+1.16%1,385,3002兆2680億+2%15.241.88
08/284,6484,6574,6174,636+0.7%959,8002兆2419億+1.07%15.061.85
08/254,6134,6334,5444,604-0.71%927,7002兆2264億+0.55%14.961.84
08/244,6234,6414,6154,637-0.28%656,6002兆2423億+1.4%15.071.86
08/234,6734,6844,6294,650+0.58%855,4002兆2486億+1.93%15.111.86
08/224,6414,6434,6094,623-0.47%731,6002兆2356億+1.6%15.021.85
08/214,7114,7184,6334,645-0.66%1,205,6002兆2462億+2.31%15.091.86
08/184,6024,6944,5964,676+1.56%1,597,3002兆2612億+3.25%15.191.87
08/174,6304,6304,5904,604-0.97%838,2002兆2264億+1.95%14.961.84
08/164,6554,6864,6184,649-0.21%1,156,8002兆2481億+3.1%15.11.86
08/154,7004,7014,6584,659-0.47%1,239,6002兆2530億+3.56%15.141.86
08/144,6604,6954,6444,681+0.71%1,559,4002兆2636億+4.35%15.211.87
08/104,6484,6574,6254,648+0.41%1,255,7002兆2477億+3.94%15.11.86
08/094,6244,6484,6114,629+0.06%1,452,7002兆2385億+3.86%15.041.85
08/084,6244,6504,6214,626-0.58%1,116,2002兆2370億+4.12%15.031.85
08/074,6324,6574,5964,653+0.45%1,137,5002兆2501億+5.03%15.121.86