2502 アサヒグループ HD

2502
2020/08/07
時価
1兆6823億円
PER 予
19.92倍
2009年以降
11.18-26.67倍
(2009-2019年)
PBR
1.35倍
2009年以降
0.93-2.33倍
(2009-2019年)
配当 予
3.05%
ROE 予
6.79%
ROA 予
1.88%
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年12月30日
1.83倍

2020/03/12~2020/08/07

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
08/073,4683,5143,4583,479+0.14%914,8001兆6823億-4.03%19.921.35
08/063,6033,6513,4663,474-3.42%1,717,6001兆6799億-4.38%19.891.35
08/053,5923,6293,5493,597+0.76%1,413,7001兆7394億-1.34%20.61.4
08/043,5093,5773,5003,570+4.08%1,248,9001兆7264億-2.19%20.441.39
08/033,4243,4723,3813,430-0.41%1,356,1001兆6586億-6.28%19.641.33
07/313,5533,5543,4423,444-3.31%1,693,5001兆6654億-6.36%19.721.34
07/303,5423,5853,5403,562+1.16%979,0001兆7225億-3.7%20.41.38
07/293,5733,5733,5173,521-1.76%755,1001兆7027億-5.3%20.161.37
07/283,6233,6373,5723,584-0.72%819,3001兆7331億-4.09%20.521.39
07/273,5503,6133,5103,610-0.93%1,113,8001兆7457億-3.86%20.671.4
07/223,6753,6793,6363,644-0.3%802,5001兆7621億-3.44%20.871.42
07/213,6703,6843,6393,655-0.68%988,5001兆7675億-3.61%20.931.42
07/203,7503,7693,6733,680-1.15%870,4001兆7795億-3.51%21.071.43
07/173,6913,7353,6873,723-0.29%728,8001兆8003億-2.59%21.321.45
07/163,8383,8503,7063,734+0.08%1,417,8001兆8057億-2.68%21.381.45
07/153,7353,7523,7073,731+1.63%913,8001兆8042億-3.24%21.361.45
07/143,6943,6993,6383,671-0.78%994,8001兆7752億-5.48%21.021.43
07/133,6573,7103,6493,700+3.15%1,308,3001兆7892億-5.47%21.191.44
07/103,6363,6523,5803,587-1.35%1,979,9001兆7346億-9.1%20.541.39
07/093,6603,6753,6333,636-1.25%1,144,3001兆7583億-8.55%20.821.41
07/083,7143,7593,6803,682-1.89%1,222,2001兆7805億-8%21.081.43
07/073,7953,7953,7183,753-0.58%933,2001兆8148億-6.76%21.491.46
07/063,6933,7793,6743,775+2.69%934,0001兆8255億-6.74%21.621.47
07/033,7453,7603,6473,676-0.59%654,8001兆7776億-9.46%21.051.43
07/023,6663,7313,6273,698-0.05%1,353,7001兆7883億-9.27%21.171.44
07/013,7573,7723,6843,700-2.01%1,040,0001兆7892億-9.6%21.191.44
06/303,7853,8003,7303,776+2.03%1,469,6001兆8260億-8.15%21.621.47
06/293,7063,7333,6653,701-3.34%1,846,1001兆7897億-10.19%21.191.44
06/263,8703,8863,8253,829-1.31%1,671,4001兆8516億-7.13%21.921.49
06/253,9003,9113,8453,880-2.19%1,545,6001兆8763億-5.73%22.221.51
06/244,0634,0683,9473,967-1.59%1,316,6001兆9183億-3.5%22.711.54
06/234,0344,0623,9684,031+0.8%933,3001兆9493億-1.68%23.081.57
06/224,0124,0203,9583,999-0.99%988,7001兆9338億-2.18%22.91.55
06/194,0494,0644,0164,039-1%1,550,9001兆9532億-0.93%23.131.57
06/184,0634,1104,0524,080-0.39%946,4001兆9730億+0.47%23.361.59
06/174,1704,1704,0764,096-2.45%1,269,5001兆9807億+1.29%23.451.59
06/164,0004,2163,9924,199+7.78%1,725,3002兆305億+4.25%24.041.63
06/154,0594,1193,8963,896-4.65%1,847,8001兆8840億-2.89%22.311.51
06/124,0114,1063,9904,086-3.2%2,838,5001兆9759億+1.95%23.41.59
06/114,3534,3724,2174,221-4.42%1,575,3002兆412億+5.71%24.171.64
06/104,2994,4244,2984,416-0.52%1,492,6002兆1355億+11.23%25.291.72
06/094,4904,5484,4274,439-1.05%1,743,2002兆1466億+12.75%25.421.73
06/084,3914,4874,3664,486+3.44%1,889,6002兆1693億+14.76%25.691.74
06/054,3094,3404,2644,337+1.17%1,483,3002兆973億+11.89%24.831.69
06/044,2634,2924,1864,287+0.52%1,617,4002兆731億+11.29%24.551.67
06/034,3564,3744,2234,265-1.2%2,000,1002兆624億+11.47%24.421.66
06/024,1804,3554,1644,317+5.52%2,388,5002兆876億+13.64%24.721.68
06/014,0944,1084,0614,091+0.81%1,362,0001兆9783億+8.6%23.421.59
05/294,1004,1754,0584,058-1.81%4,273,7001兆9623億+8.36%23.241.58
05/284,1924,2594,1124,133-0.24%2,723,0001兆9986億+10.95%23.671.61
05/274,0414,1844,0294,143+2.96%3,157,8002兆34億+11.91%23.721.61
05/263,8154,0343,8064,024+7.45%2,257,7001兆9459億+9.47%23.041.56
05/253,7273,7543,7023,745+1.96%1,000,7001兆8110億+2.29%21.441.46
05/223,6993,7203,6583,673-1.69%1,106,1001兆7762億+0.46%21.031.43
05/213,7623,7753,7343,736+1.19%1,117,0001兆8066億+2.36%21.391.45
05/203,7453,7453,6923,692-1.63%1,507,4001兆7853億+1.21%21.141.43
05/193,7793,7943,7363,753+1.19%1,275,6001兆8148億+2.93%21.491.46
05/183,7003,7223,6643,709+1.76%743,4001兆7936億+1.9%21.241.44
05/153,6973,7053,6213,645-0.19%1,110,6001兆7626億+0.41%20.871.42
05/143,7053,7223,6383,652-1.35%1,164,1001兆7660億+0.88%20.911.42
05/133,7513,7863,6953,702-2.22%1,573,3001兆7902億+2.63%21.21.44
05/123,7503,8103,7163,786-0.71%1,533,6001兆8308億+5.37%21.681.47
05/113,7323,8543,7223,813+3.05%1,376,2001兆8439億+6.57%21.831.48
05/083,7193,7403,6563,700+1.4%1,300,3001兆7892億+3.76%21.191.44
05/073,5223,6573,5223,649+1.59%1,876,1001兆7646億+2.36%20.891.42
05/013,7003,7373,5873,592-3.96%1,416,6001兆7370億+0.9%20.571.4
04/303,7663,7853,7023,740+2.44%1,722,8001兆8086億+5.26%21.421.45
04/283,6733,7013,6233,651-2.17%1,277,3001兆7655億+2.85%20.911.42
04/273,6743,7413,6353,732+2.3%1,664,0001兆8047億+5.39%21.371.45
04/243,6463,6763,6143,648+1.31%2,026,1001兆7641億+3.58%20.891.42
04/233,5023,6033,5023,601+2.83%983,3001兆7413億+2.74%20.621.4
04/223,5003,5243,4553,502-1.32%1,685,2001兆6935億+0.46%20.051.36
04/213,5103,5673,5003,5490%1,838,8001兆7162億+2.31%20.321.38
04/203,5243,5893,5173,549-0.36%1,683,0001兆7162億+2.81%20.321.38
04/173,5613,5643,5223,562+1.83%1,593,9001兆7225億+3.55%20.41.38
04/163,6103,6353,4983,498-3.9%2,499,6001兆6915億+1.72%20.031.36
04/153,6613,6663,6203,640+0.64%1,807,2001兆7602億+5.57%20.841.41
04/143,5873,6293,5583,617+2.26%1,147,9001兆7491億+4.84%20.711.41
04/133,6603,6603,5233,537-3.65%1,277,5001兆7104億+2.34%20.251.37
04/103,6903,6903,5923,671+0.55%2,080,5001兆7752億+5.7%21.021.43
04/093,6123,6643,5453,651+1.08%1,377,5001兆7655億+4.61%20.911.42
04/083,5093,6343,4543,612+4.45%1,604,7001兆7467億+2.99%20.681.4
04/073,4493,4873,3463,458+2.16%1,689,5001兆6722億-1.93%19.81.34
04/063,2983,3943,2603,385+1.59%1,843,5001兆6369億-4.7%19.381.32
04/033,3703,4573,3213,332-0.72%1,488,6001兆6113億-6.98%19.081.29
04/023,3453,4173,3233,356-1.7%2,150,3001兆6229億-7.32%19.221.3
04/013,4613,5133,3753,414-2.74%2,181,7001兆6509億-6.8%19.551.33
03/313,6973,6993,4993,510-4.12%2,013,6001兆6973億-5.29%20.11.59
03/303,5083,6663,4523,661+3.74%2,039,9001兆7704億-2.58%20.961.66
03/273,5423,5643,3543,529+2.98%3,119,9001兆7065億-7.23%20.211.6
03/263,6043,6503,3913,427-6.11%2,271,1001兆6572億-11.13%19.621.56
03/253,7093,7373,5723,650+6.45%2,917,0001兆7650億-6.63%20.91.66
03/243,3613,4483,3343,429+5.15%2,696,1001兆6582億-13.32%19.631.56
03/233,2523,3553,1163,261+1.02%4,330,2001兆5769億-18.86%18.671.48
03/193,1153,3693,0063,228+3.66%4,261,9001兆5610億-21.13%18.481.47
03/183,1153,1623,0763,114+0.84%4,834,4001兆5058億-25.34%17.831.41
03/173,0593,2143,0173,088-1.22%4,381,5001兆4933億-27.39%17.681.4
03/163,2603,3233,0923,126-3.84%4,168,5001兆5116億-27.87%17.91.42
03/133,1803,3803,1023,251-7.64%4,167,7001兆5721億-26.35%18.621.48
03/123,6113,6323,4463,520-5.66%2,992,1001兆7022億-21.53%20.161.6

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
2019年
12月期
5,578
10/16
4,983
12/30
3,085,300
11/6
17.9716.052.051.832兆6974億2兆4097億1.83倍
12/30
最新3,479
2020/8/7
914,80019.92
予想
1.35
実績
1兆6823億-