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

イベントチャート

2019/09/24~2020/02/21

イベント情報&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
2020
02/214,8034,8374,7884,800-0.5%1,030,9002兆3212億-4.29%
02/204,8854,8944,8084,824-0.02%1,041,6002兆3328億-3.94%
02/194,7704,8544,7554,825+1.9%1,231,6002兆3333億-4.02%
02/184,7774,8074,6914,735-1.91%1,764,8002兆2897億-5.92%
02/174,9594,9854,8194,827-3.67%1,324,3002兆3342億-4.26%
02/145,0865,0884,9315,011-1.88%1,716,4002兆4232億-0.69%
02/13(IR情報)15:00 2019年12月期決算短信〔IFRS〕(連結)
02/135,0955,1175,0445,107-1.69%1,433,1002兆4696億+1.27%
02/125,1675,2005,1515,195+0.58%1,341,5002兆5122億+3.2%
02/105,0935,1745,0855,165+1.04%1,045,4002兆4977億+2.87%
02/075,1035,1285,0835,112+0.16%732,9002兆4720億+1.97%
02/065,0995,1305,0665,104+0.85%1,082,9002兆4682億+1.88%
02/055,0475,0905,0415,061+0.8%1,177,4002兆4474億+1.04%
02/044,9715,0214,9475,0210%1,052,3002兆4280億+0.24%
02/035,0655,0805,0065,021-1.28%1,071,0002兆4280億+0.22%
01/315,1305,1405,0605,086+1.01%1,408,9002兆4595億+1.46%
01/305,0025,0574,9975,035-0.02%908,0002兆4348億+0.42%
01/295,0835,0835,0125,036-0.28%916,1002兆4353億+0.34%
01/285,0505,0725,0305,050-1%898,8002兆4421億+0.52%
01/275,0495,1145,0135,101-0.14%956,4002兆4667億+1.47%
01/245,0735,1355,0675,108+0.41%1,088,1002兆4701億+1.55%
01/235,0525,1195,0455,087-0.41%1,147,6002兆4600億+1.07%
01/225,0205,1275,0155,108+2.86%2,014,5002兆4701億+1.51%
01/21(5%ルール)三井住友信託銀行(1.47%)日興アセットマネジメント(2.24%)三井住友トラスト・アセットマネジメント(2.7%)
01/214,9935,0204,9524,966-0.62%883,3002兆4014億-1.33%
01/205,0455,0454,9944,997-0.14%495,4002兆4164億-0.87%
01/174,9955,0244,9925,004+0.66%956,7002兆4198億-0.87%
01/164,9904,9954,9384,971+0.63%668,1002兆4039億-1.64%
01/154,9494,9784,9184,940-0.66%890,8002兆3889億-2.47%
01/144,9634,9784,9334,973+0.38%950,5002兆4048億-2.07%
01/104,9835,0014,9274,954+0.14%910,8002兆3956億-2.67%
01/094,9294,9554,9054,947+0.57%1,008,2002兆3922億-3.04%
01/084,8994,9424,8664,919+0.45%1,699,5002兆3787億-3.83%
01/074,9134,9134,8654,897+0.84%1,173,3002兆3681億-4.52%
01/06(5%ルール)三菱UFJ銀行(0.15%)三菱UFJ信託銀行(3.23%)三菱UFJ国際投信(1.08%)三菱UFJモルガン・スタンレー証券(1.18%)
01/064,9284,9484,8464,856-2.55%1,032,5002兆3482億-5.54%
2019
12/305,0225,0364,9834,983-0.84%590,1002兆4097億-3.34%
12/275,0405,0475,0225,025-1.08%602,7002兆4300億-2.8%
12/265,0505,0835,0415,080+0.59%782,4002兆4566億-1.97%
12/255,0465,0715,0365,050-0.16%574,0002兆4421億-2.73%
12/245,0755,0905,0475,058-0.59%785,1002兆4459億-2.81%
12/235,1515,1635,0745,088-0.8%1,136,9002兆4604億-2.4%
12/205,1435,1685,1295,129-0.25%1,000,2002兆4803億-1.74%
12/195,1265,1655,1245,142-0.64%852,2002兆4865億-1.63%
12/185,1775,2005,1395,175+0.9%1,039,9002兆5025億-1.07%
12/175,1645,1825,1065,129-0.49%1,268,3002兆4803億-1.99%
12/165,1815,1905,1305,154-0.52%1,070,5002兆4924億-1.62%
12/135,1335,1925,1105,181+1.99%2,124,1002兆5054億-1.24%
12/125,1225,1315,0575,080-1.11%1,306,7002兆4566億-3.16%
12/115,1895,2085,1085,137-0.23%1,439,2002兆4841億-2.15%
12/105,1895,2095,1495,149-0.41%912,4002兆4899億-1.96%
12/095,2205,2215,1595,170+0.14%975,8002兆5001億-1.82%
12/065,2345,2405,1585,163-1.43%1,194,6002兆4967億-2.16%
12/055,2805,2805,2225,238-0.68%843,9002兆5330億-0.93%
12/045,2465,2765,2345,274+0.06%766,2002兆5504億-0.4%
12/035,2575,3065,2575,271+0.09%986,7002兆5489億-0.55%
12/025,2735,3025,2525,2660%889,5002兆5465億-0.74%
11/295,2915,3035,2495,2660%816,2002兆5465億-0.87%
11/285,2205,2745,2155,266+1.25%751,1002兆5465億-0.98%
11/275,2405,2555,2015,201+0.02%963,8002兆5151億-2.33%
11/265,3205,3445,2005,200-2.99%1,999,7002兆5146億-2.46%
11/255,3465,3715,3285,360+0.66%572,1002兆5920億+0.47%
11/225,3385,3795,3215,325-0.26%780,6002兆5750億-0.24%
11/215,3355,3925,2845,339-0.21%1,374,5002兆5818億-0.07%
11/205,2915,3545,2855,350+1.42%1,094,2002兆5871億+0.02%
11/195,2955,3255,2575,275+0.13%599,8002兆5509億-1.48%
11/185,2375,2855,2035,268-0.47%803,8002兆5475億-1.73%
11/155,2845,3075,2545,293+0.95%993,6002兆5596億-1.36%
11/145,2495,2755,2055,243+0.48%738,8002兆5354億-2.35%
11/135,2645,2895,2185,218-1.38%1,144,6002兆5233億-2.88%
11/125,2525,3045,2365,291-0.47%930,9002兆5586億-1.67%
11/115,1955,3355,1865,316+2.43%1,344,4002兆5707億-1.24%
11/085,2215,2765,1775,190+0.23%2,800,2002兆5098億-3.66%
11/07(5%ルール)三井住友信託銀行(1.47%)日興アセットマネジメント(2.35%)三井住友トラスト・アセットマネジメント(2.87%)
11/075,1695,2445,1535,178-0.06%2,265,9002兆5040億-4.02%
11/065,2155,2565,1185,181-6.06%3,085,3002兆5054億-4.09%
11/05(IR情報)15:00 年間・期末配当予想の修正に関するお知らせ
11/05(IR情報)15:00 2019年12月期第3四半期決算短信〔IFRS〕(連結)
11/055,4845,5275,4315,515+1.6%1,644,7002兆6669億+1.94%
11/015,4075,4435,3945,428-0.04%493,7002兆6249億+0.44%
10/315,4505,4805,4175,4300%884,8002兆6258億+0.54%
10/305,3895,4505,3875,430+0.69%1,161,8002兆6258億+0.57%
10/295,4405,4425,3725,393-0.13%768,1002兆6079億-0.02%
10/285,4005,4175,3795,400-0.68%549,7002兆6113億+0.15%
10/255,4075,4425,4035,437+0.39%646,3002兆6292億+0.91%
10/245,4685,4735,4075,416-0.55%701,8002兆6191億+0.63%
10/235,3955,4685,3885,446+1.62%1,224,2002兆6336億+1.3%
10/21(5%ルール)三菱UFJ銀行(0.15%)三菱UFJ信託銀行(3.39%)三菱UFJ国際投信(1.07%)三菱UFJモルガン・スタンレー証券(0.15%)MUFGセキュリティーズEMEA (MUFG Securities EMEA…(0%)
10/215,3085,3905,3065,359+1.3%601,9002兆5915億-0.13%
10/18(5%ルール)野村證券(0.57%)野村 HD(0%)野村アセットマネジメント(4.55%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.04%)
10/185,3985,4035,2575,290-2.85%1,786,7002兆5581億-1.29%
10/175,4005,4615,3975,445+0.2%1,359,8002兆6331億+1.74%
10/165,5305,5785,4065,434-1.02%1,613,7002兆6278億+1.78%
10/155,5335,5365,4515,490+0.18%1,291,2002兆6548億+3.1%
10/115,4995,4995,4425,480+0.55%1,412,3002兆6500億+3.22%
10/105,4045,4575,3655,450+0.83%1,265,0002兆6355億+3.01%
10/10(空売り報告)Barclays Capital Securities Ltd 2,319,865株(0.47%)-0.03%義務消失
10/095,3535,4155,3405,405+0.91%1,287,8002兆6137億+2.48%
10/09(空売り報告)Barclays Capital Securities Ltd 2,420,265株(0.5%)新規
10/085,3725,3785,3185,356+0.13%1,084,6002兆5900億+1.88%
10/075,3985,4095,3305,349-1.15%858,6002兆5867億+2.06%
10/045,3585,4115,3225,411+1.06%889,6002兆6166億+3.6%
10/04(空売り報告)BNP Paribas Arbitrage SNC 0株(0%)-0.5%義務消失
10/03(5%ルール)野村證券(0.01%)野村 HD(0.55%)野村アセットマネジメント(4.48%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.11%)
10/035,3335,3725,3155,354-1%956,1002兆5891億+2.9%
10/025,3905,4375,3745,408+0.39%836,2002兆6152億+4.3%
10/015,3905,4125,3605,387+0.69%704,6002兆6050億+4.24%
09/305,3755,3865,3255,350-0.76%1,124,1002兆5871億+3.86%
09/30(空売り報告)BNP Paribas Arbitrage SNC 2,458,000株(0.5%)-0.71%
09/275,4015,4265,3295,391+0.45%1,234,6002兆6070億+5.01%
09/27(空売り報告)BNP Paribas Arbitrage SNC 5,891,500株(1.21%)+0.7%
09/265,3455,3835,3125,367+0.28%1,530,1002兆5954億+4.95%
09/255,3785,3905,3055,352-0.46%894,6002兆5881億+5.13%
09/245,3095,3945,3035,377+1.34%1,304,7002兆6002億+6.08%
09/20(空売り報告)BNP Paribas Arbitrage SNC 2,484,600株(0.51%)再IN
09/19(空売り報告)JPM Securities Japan Co Ltd. 2,330,543株(0.48%)-0.03%義務消失
09/19(空売り報告)BNP Paribas Arbitrage SNC 0株(0%)-0.51%義務消失
09/18(空売り報告)JPM Securities Japan Co Ltd. 2,475,189株(0.51%)新規