2502 アサヒグループ HD

2502
2020/01/22
時価
2兆4701億円
PER 予
16.48倍
2009年以降
11.18-26.67倍
(2009-2018年)
PBR
2.13倍
2009年以降
0.93-2.33倍
(2009-2018年)
配当 予
2.08%
ROE 予
12.9%
ROA 予
4.84%
資料
Link
CSV,JSON

PBR

2009年12月30日
1.44倍
2010年12月30日
1.24倍
2011年12月30日
1.27倍
2012年12月28日
1.23倍
2013年12月30日
1.67倍
2014年12月30日
1.9倍
2015年12月30日
1.9倍
2016年12月30日
2.02倍
2017年12月29日
2.24倍
2018年12月28日
1.71倍

2019/08/22~2020/01/22

株価&PBRの推移

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
01/225,0205,1275,0155,108+2.86%2,014,5002兆4701億+1.51%16.482.13
01/214,9935,0204,9524,966-0.62%883,3002兆4014億-1.33%16.022.07
01/205,0455,0454,9944,997-0.14%495,4002兆4164億-0.87%16.122.08
01/174,9955,0244,9925,004+0.66%956,7002兆4198億-0.87%16.142.08
01/164,9904,9954,9384,971+0.63%668,1002兆4039億-1.64%16.042.07
01/154,9494,9784,9184,940-0.66%890,8002兆3889億-2.47%15.942.06
01/144,9634,9784,9334,973+0.38%950,5002兆4048億-2.07%16.042.07
01/104,9835,0014,9274,954+0.14%910,8002兆3956億-2.67%15.982.06
01/094,9294,9554,9054,947+0.57%1,008,2002兆3922億-3.04%15.962.06
01/084,8994,9424,8664,919+0.45%1,699,5002兆3787億-3.83%15.872.05
01/074,9134,9134,8654,897+0.84%1,173,3002兆3681億-4.52%15.82.04
01/064,9284,9484,8464,856-2.55%1,032,5002兆3482億-5.54%15.662.02
2019
12/305,0225,0364,9834,983-0.84%590,1002兆4097億-3.34%16.072.07
12/275,0405,0475,0225,025-1.08%602,7002兆4300億-2.8%16.212.09
12/265,0505,0835,0415,080+0.59%782,4002兆4566億-1.97%16.392.11
12/255,0465,0715,0365,050-0.16%574,0002兆4421億-2.73%16.292.1
12/245,0755,0905,0475,058-0.59%785,1002兆4459億-2.81%16.322.1
12/235,1515,1635,0745,088-0.8%1,136,9002兆4604億-2.4%16.412.12
12/205,1435,1685,1295,129-0.25%1,000,2002兆4803億-1.74%16.552.13
12/195,1265,1655,1245,142-0.64%852,2002兆4865億-1.63%16.592.14
12/185,1775,2005,1395,175+0.9%1,039,9002兆5025億-1.07%16.692.15
12/175,1645,1825,1065,129-0.49%1,268,3002兆4803億-1.99%16.552.13
12/165,1815,1905,1305,154-0.52%1,070,5002兆4924億-1.62%16.632.14
12/135,1335,1925,1105,181+1.99%2,124,1002兆5054億-1.24%16.712.16
12/125,1225,1315,0575,080-1.11%1,306,7002兆4566億-3.16%16.392.11
12/115,1895,2085,1085,137-0.23%1,439,2002兆4841億-2.15%16.572.14
12/105,1895,2095,1495,149-0.41%912,4002兆4899億-1.96%16.612.14
12/095,2205,2215,1595,170+0.14%975,8002兆5001億-1.82%16.682.15
12/065,2345,2405,1585,163-1.43%1,194,6002兆4967億-2.16%16.662.15
12/055,2805,2805,2225,238-0.68%843,9002兆5330億-0.93%16.92.18
12/045,2465,2765,2345,274+0.06%766,2002兆5504億-0.4%17.012.19
12/035,2575,3065,2575,271+0.09%986,7002兆5489億-0.55%172.19
12/025,2735,3025,2525,2660%889,5002兆5465億-0.74%16.992.19
11/295,2915,3035,2495,2660%816,2002兆5465億-0.87%16.992.19
11/285,2205,2745,2155,266+1.25%751,1002兆5465億-0.98%16.992.19
11/275,2405,2555,2015,201+0.02%963,8002兆5151億-2.33%16.782.16
11/265,3205,3445,2005,200-2.99%1,999,7002兆5146億-2.46%16.772.16
11/255,3465,3715,3285,360+0.66%572,1002兆5920億+0.47%17.292.23
11/225,3385,3795,3215,325-0.26%780,6002兆5750億-0.24%17.182.22
11/215,3355,3925,2845,339-0.21%1,374,5002兆5818億-0.07%17.222.22
11/205,2915,3545,2855,350+1.42%1,094,2002兆5871億+0.02%17.262.23
11/195,2955,3255,2575,275+0.13%599,8002兆5509億-1.48%17.022.19
11/185,2375,2855,2035,268-0.47%803,8002兆5475億-1.73%16.992.19
11/155,2845,3075,2545,293+0.95%993,6002兆5596億-1.36%17.072.2
11/145,2495,2755,2055,243+0.48%738,8002兆5354億-2.35%16.912.18
11/135,2645,2895,2185,218-1.38%1,144,6002兆5233億-2.88%16.832.17
11/125,2525,3045,2365,291-0.47%930,9002兆5586億-1.67%17.072.2
11/115,1955,3355,1865,316+2.43%1,344,4002兆5707億-1.24%17.152.21
11/085,2215,2765,1775,190+0.23%2,800,2002兆5098億-3.66%16.742.16
11/075,1695,2445,1535,178-0.06%2,265,9002兆5040億-4.02%16.72.15
11/065,2155,2565,1185,181-6.06%3,085,3002兆5054億-4.09%16.712.16
11/055,4845,5275,4315,515+1.6%1,644,7002兆6669億+1.94%17.792.29
11/015,4075,4435,3945,428-0.04%493,7002兆6249億+0.44%17.512.26
10/315,4505,4805,4175,4300%884,8002兆6258億+0.54%17.522.26
10/305,3895,4505,3875,430+0.69%1,161,8002兆6258億+0.57%17.522.26
10/295,4405,4425,3725,393-0.13%768,1002兆6079億-0.02%17.42.24
10/285,4005,4175,3795,400-0.68%549,7002兆6113億+0.15%17.422.25
10/255,4075,4425,4035,437+0.39%646,3002兆6292億+0.91%17.542.26
10/245,4685,4735,4075,416-0.55%701,8002兆6191億+0.63%17.472.25
10/235,3955,4685,3885,446+1.62%1,224,2002兆6336億+1.3%17.572.27
10/215,3085,3905,3065,359+1.3%601,9002兆5915億-0.13%17.292.23
10/185,3985,4035,2575,290-2.85%1,786,7002兆5581億-1.29%17.072.2
10/175,4005,4615,3975,445+0.2%1,359,8002兆6331億+1.74%17.572.27
10/165,5305,5785,4065,434-1.02%1,613,7002兆6278億+1.78%17.532.26
10/155,5335,5365,4515,490+0.18%1,291,2002兆6548億+3.1%17.712.28
10/115,4995,4995,4425,480+0.55%1,412,3002兆6500億+3.22%17.682.28
10/105,4045,4575,3655,450+0.83%1,265,0002兆6355億+3.01%17.582.27
10/095,3535,4155,3405,405+0.91%1,287,8002兆6137億+2.48%17.442.25
10/085,3725,3785,3185,356+0.13%1,084,6002兆5900億+1.88%17.282.23
10/075,3985,4095,3305,349-1.15%858,6002兆5867億+2.06%17.262.23
10/045,3585,4115,3225,411+1.06%889,6002兆6166億+3.6%17.462.25
10/035,3335,3725,3155,354-1%956,1002兆5891億+2.9%17.272.23
10/025,3905,4375,3745,408+0.39%836,2002兆6152億+4.3%17.452.25
10/015,3905,4125,3605,387+0.69%704,6002兆6050億+4.24%17.382.24
09/305,3755,3865,3255,350-0.76%1,124,1002兆5871億+3.86%17.262.23
09/275,4015,4265,3295,391+0.45%1,234,6002兆6070億+5.01%17.392.24
09/265,3455,3835,3125,367+0.28%1,530,1002兆5954億+4.95%17.312.23
09/255,3785,3905,3055,352-0.46%894,6002兆5881億+5.13%17.272.23
09/245,3095,3945,3035,377+1.34%1,304,7002兆6002億+6.08%17.352.24
09/205,3675,3805,2935,306-0.45%1,508,3002兆5659億+5.13%17.122.21
09/195,3605,4055,3135,330+0.19%1,244,9002兆5775億+6.05%17.192.22
09/185,2985,3805,2825,320+0.87%1,073,1002兆5726億+6.31%17.162.21
09/175,2785,2935,2285,274-0.06%1,393,3002兆5504億+5.84%17.012.19
09/135,2805,3095,2315,277+1.54%2,464,1002兆5518億+6.24%17.022.2
09/125,1955,2215,1705,197+0.31%1,479,3002兆5131億+4.97%16.772.16
09/115,0885,1875,0715,181+1.53%1,434,5002兆5054億+4.94%16.712.16
09/105,1125,1425,0915,103-0.62%861,0002兆4677億+3.74%16.462.12
09/095,0865,1355,0705,135+1.08%996,3002兆4832億+4.65%16.572.14
09/065,0995,1385,0565,080-0.06%1,341,5002兆4566億+3.82%16.392.11
09/055,0405,1094,9955,083+0.85%2,056,8002兆4580億+4.16%16.42.11
09/045,0205,0754,9925,040+0.44%887,1002兆4372億+3.55%16.262.1
09/034,9725,0264,9575,018+0.84%803,8002兆4266億+3.4%16.192.09
09/024,9104,9994,8934,976+0.4%801,3002兆4063億+2.81%16.052.07
08/304,8974,9574,8794,956+1.02%1,108,7002兆3966億+2.69%15.992.06
08/294,8934,9104,8624,906-0.18%737,4002兆3724億+1.93%15.832.04
08/284,9134,9534,8944,915+0.14%838,8002兆3768億+2.29%15.862.04
08/274,9504,9664,9044,908-1.05%1,040,2002兆3734億+2.31%15.832.04
08/264,9204,9634,8984,960-0.48%1,320,9002兆3985億+3.68%162.06
08/234,9324,9874,9154,984+1.65%2,011,9002兆4101億+4.12%16.082.07
08/224,8674,9104,8614,903-0.18%1,629,3002兆3710億+2.44%15.822.04

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2009年
12月期
1,747
12/30
1,101
3/6
5,037,400
3/13
17.7311.181.470.93--1.44倍
12/30
2010年
12月期
1,830
2/4
1,427
7/20
6,783,700
2/8
16.67131.451.138849億6055万6900億7579万1.24倍
12/30
2011年
12月期
1,725
12/8

12/1
1,298
3/15
9,469,300
5/18
15.1411.391.30.988341億8561万6276億9333万1.27倍
12/30
2012年
12月期
1,944
10/5
1,625
6/4
4,863,700
3/13
16.4413.741.31.099400億9091万7858億2702万1.23倍
12/28
2013年
12月期
2,996
12/24
1,797
1/10
8,107,200
2/14
22.0713.241.691.011兆4488億8690億379万1.67倍
12/30
2014年
12月期
3,915
12/4
2,537
2/20
6,022,300
6/5
26.2917.041.991.291兆8932億1兆2268億1.9倍
12/30
2015年
12月期
4,395
8/11

8/10
3,508
9/8
4,175,500
7/30
26.6721.282.21.752兆1253億1兆6964億1.9倍
12/30
2016年
12月期
3,919
2/2
3,127
6/24
7,011,900
12/14
20.1216.062.151.711兆8951億1兆5121億2.02倍
12/30
2017年
12月期
5,827
12/18
3,666
1/23
4,716,300
10/5
18.9311.912.331.472兆8178億1兆7728億2.24倍
12/29
2018年
12月期
5,177
11/6
4,023
12/26
2,305,400
11/6
15.712.22.071.612兆5035億1兆9454億1.71倍
12/28
最新5,108
2020/1/22
2,014,50016.48
予想
2.13
実績
2兆4701億-