2502 アサヒグループ HD

2502
2019/12/10
時価
2兆4899億円
PER 予
16.61倍
2009年以降
11.18-26.67倍
(2009-2018年)
PBR
2.14倍
2009年以降
0.93-2.33倍
(2009-2018年)
配当 予
2.06%
ROE 予
12.9%
ROA 予
4.84%
資料
Link
CSV,JSON

イベントチャート

2019/07/16~2019/12/10

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
2019
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%
09/205,3675,3805,2935,306-0.45%1,508,3002兆5659億+5.13%
09/20(空売り報告)BNP Paribas Arbitrage SNC 2,484,600株(0.51%)再IN
09/195,3605,4055,3135,330+0.19%1,244,9002兆5775億+6.05%
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
09/185,2985,3805,2825,320+0.87%1,073,1002兆5726億+6.31%
09/18(空売り報告)JPM Securities Japan Co Ltd. 2,475,189株(0.51%)新規
09/175,2785,2935,2285,274-0.06%1,393,3002兆5504億+5.84%
09/135,2805,3095,2315,277+1.54%2,464,1002兆5518億+6.24%
09/125,1955,2215,1705,197+0.31%1,479,3002兆5131億+4.97%
09/12(空売り報告)BNP Paribas Arbitrage SNC 2,473,000株(0.51%)再IN
09/115,0885,1875,0715,181+1.53%1,434,5002兆5054億+4.94%
09/105,1125,1425,0915,103-0.62%861,0002兆4677億+3.74%
09/095,0865,1355,0705,135+1.08%996,3002兆4832億+4.65%
09/065,0995,1385,0565,080-0.06%1,341,5002兆4566億+3.82%
09/055,0405,1094,9955,083+0.85%2,056,8002兆4580億+4.16%
09/045,0205,0754,9925,040+0.44%887,1002兆4372億+3.55%
09/034,9725,0264,9575,018+0.84%803,8002兆4266億+3.4%
09/024,9104,9994,8934,976+0.4%801,3002兆4063億+2.81%
08/304,8974,9574,8794,956+1.02%1,108,7002兆3966億+2.69%
08/294,8934,9104,8624,906-0.18%737,4002兆3724億+1.93%
08/284,9134,9534,8944,915+0.14%838,8002兆3768億+2.29%
08/274,9504,9664,9044,908-1.05%1,040,2002兆3734億+2.31%
08/264,9204,9634,8984,960-0.48%1,320,9002兆3985億+3.68%
08/234,9324,9874,9154,984+1.65%2,011,9002兆4101億+4.12%
08/224,8674,9104,8614,903-0.18%1,629,3002兆3710億+2.44%
08/214,7494,9244,7334,912+2.53%1,496,9002兆3753億+2.53%
08/204,7774,8224,7714,791-0.1%712,2002兆3168億-0.1%
08/194,8274,8324,7664,796-0.37%518,3002兆3192億-0.23%
08/164,8094,8294,7734,814+0.69%852,5002兆3279億-0.02%
08/154,7284,7974,7054,781-0.38%1,031,8002兆3120億-0.89%
08/144,7884,8274,7604,799+0.33%1,074,9002兆3207億-0.66%
08/134,8204,8334,7454,783-1.73%1,079,6002兆3129億-1.01%
08/094,9094,9194,8434,867-0.53%1,086,0002兆3536億+0.7%
08/084,8084,8954,7904,893+1.14%1,048,0002兆3661億+1.26%
08/074,7344,8424,7264,838+1.98%1,569,7002兆3395億+0.19%
08/06(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(2.17%)三井住友トラスト・アセットマネジメント(2.93%)
08/064,7084,7494,6304,744-1.04%1,284,0002兆2941億-1.78%
08/05(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(4.54%)ノムラインターナショナルピーエルシー(NOMURA IN…(0.4%)
08/054,7154,8284,7114,794+0.29%1,543,0002兆3183億-0.85%
08/024,7754,8434,7414,780+0.21%1,892,6002兆3115億-1.18%
08/01(IR情報)15:00 2019年12月期第2四半期決算短信〔IFRS〕(連結)
08/014,7034,7734,6674,770+0.74%1,441,1002兆3067億-1.43%
07/314,7084,7784,6904,735+0.45%1,732,5002兆2897億-2.21%
07/304,6604,7244,6584,714+0.96%1,411,0002兆2796億-2.78%
07/294,6014,6694,6014,669+0.86%1,357,5002兆2578億-3.87%
07/264,6404,6924,6274,629-0.26%1,432,8002兆2385億-4.91%
07/254,6994,7024,6314,641-1.46%1,760,8002兆2443億-4.88%
07/244,7464,7484,6864,710+0.23%2,164,6002兆2776億-3.76%
07/234,6504,7464,6314,699+2.35%3,467,1002兆2723億-4.14%
07/22(5%ルール)みずほ証券(0%)みずほ銀行(1.17%)アセットマネジメントOne(3.83%)米国みずほ証券(Mizuho Securities USA LLC)(0%)
07/22(IR情報)9:25 (訂正)「AB InBev社の豪州事業の株式取得及び新株式発行にかかる発行登録に関するお知らせ」の一部訂正について
07/224,7984,8134,5894,591-8.87%6,041,4002兆2201億-6.52%
07/19(IR情報)18:20 AB InBev社の豪州事業の株式取得及び新株式発行にかかる発行登録に関するお知らせ
07/194,9755,0604,9755,038+1.45%1,535,1002兆4363億+2.32%
07/185,0415,0624,9474,966-1.08%1,582,6002兆4014億+0.93%
07/175,0385,0544,9865,020-0.26%1,306,4002兆4276億+1.99%
07/16(5%ルール)三菱UFJ銀行(0.15%)三菱UFJ信託銀行(3.09%)三菱UFJ国際投信(1.1%)三菱UFJモルガン・スタンレー証券(1.18%)MUFGセキュリティーズEMEA (MUFG Securities EMEA…(0.29%)
07/165,0905,1154,9865,033-0.87%1,735,6002兆4338億+2.3%