2502 アサヒグループ HD

2502
2019/10/18
時価
2兆5581億円
PER 予
15.99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%
ROE 予
13.3%
ROA 予
4.92%
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

2019/05/27~2019/10/18

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
2019
10/185,3985,4035,2575,290-2.85%1,786,7002兆5581億-1.29%15.992.13
10/175,4005,4615,3975,445+0.2%1,359,8002兆6331億+1.74%16.462.19
10/165,5305,5785,4065,434-1.02%1,613,7002兆6278億+1.78%16.432.19
10/155,5335,5365,4515,490+0.18%1,291,2002兆6548億+3.1%16.62.21
10/115,4995,4995,4425,480+0.55%1,412,3002兆6500億+3.22%16.572.2
10/105,4045,4575,3655,450+0.83%1,265,0002兆6355億+3.01%16.482.19
10/095,3535,4155,3405,405+0.91%1,287,8002兆6137億+2.48%16.342.17
10/085,3725,3785,3185,356+0.13%1,084,6002兆5900億+1.88%16.192.15
10/075,3985,4095,3305,349-1.15%858,6002兆5867億+2.06%16.172.15
10/045,3585,4115,3225,411+1.06%889,6002兆6166億+3.6%16.362.18
10/035,3335,3725,3155,354-1%956,1002兆5891億+2.9%16.192.15
10/025,3905,4375,3745,408+0.39%836,2002兆6152億+4.3%16.352.17
10/015,3905,4125,3605,387+0.69%704,6002兆6050億+4.24%16.292.17
09/305,3755,3865,3255,350-0.76%1,124,1002兆5871億+3.86%16.182.15
09/275,4015,4265,3295,391+0.45%1,234,6002兆6070億+5.01%16.32.17
09/265,3455,3835,3125,367+0.28%1,530,1002兆5954億+4.95%16.232.16
09/255,3785,3905,3055,352-0.46%894,6002兆5881億+5.13%16.182.15
09/245,3095,3945,3035,377+1.34%1,304,7002兆6002億+6.08%16.262.16
09/205,3675,3805,2935,306-0.45%1,508,3002兆5659億+5.13%16.042.13
09/195,3605,4055,3135,330+0.19%1,244,9002兆5775億+6.05%16.122.14
09/185,2985,3805,2825,320+0.87%1,073,1002兆5726億+6.31%16.092.14
09/175,2785,2935,2285,274-0.06%1,393,3002兆5504億+5.84%15.952.12
09/135,2805,3095,2315,277+1.54%2,464,1002兆5518億+6.24%15.962.12
09/125,1955,2215,1705,197+0.31%1,479,3002兆5131億+4.97%15.712.09
09/115,0885,1875,0715,181+1.53%1,434,5002兆5054億+4.94%15.672.08
09/105,1125,1425,0915,103-0.62%861,0002兆4677億+3.74%15.432.05
09/095,0865,1355,0705,135+1.08%996,3002兆4832億+4.65%15.532.06
09/065,0995,1385,0565,080-0.06%1,341,5002兆4566億+3.82%15.362.04
09/055,0405,1094,9955,083+0.85%2,056,8002兆4580億+4.16%15.372.04
09/045,0205,0754,9925,040+0.44%887,1002兆4372億+3.55%15.242.03
09/034,9725,0264,9575,018+0.84%803,8002兆4266億+3.4%15.172.02
09/024,9104,9994,8934,976+0.4%801,3002兆4063億+2.81%15.052
08/304,8974,9574,8794,956+1.02%1,108,7002兆3966億+2.69%14.991.99
08/294,8934,9104,8624,906-0.18%737,4002兆3724億+1.93%14.831.97
08/284,9134,9534,8944,915+0.14%838,8002兆3768億+2.29%14.861.98
08/274,9504,9664,9044,908-1.05%1,040,2002兆3734億+2.31%14.841.97
08/264,9204,9634,8984,960-0.48%1,320,9002兆3985億+3.68%151.99
08/234,9324,9874,9154,984+1.65%2,011,9002兆4101億+4.12%15.072
08/224,8674,9104,8614,903-0.18%1,629,3002兆3710億+2.44%14.821.97
08/214,7494,9244,7334,912+2.53%1,496,9002兆3753億+2.53%14.851.98
08/204,7774,8224,7714,791-0.1%712,2002兆3168億-0.1%14.491.93
08/194,8274,8324,7664,796-0.37%518,3002兆3192億-0.23%14.51.93
08/164,8094,8294,7734,814+0.69%852,5002兆3279億-0.02%14.561.94
08/154,7284,7974,7054,781-0.38%1,031,8002兆3120億-0.89%14.461.92
08/144,7884,8274,7604,799+0.33%1,074,9002兆3207億-0.66%14.511.93
08/134,8204,8334,7454,783-1.73%1,079,6002兆3129億-1.01%14.461.92
08/094,9094,9194,8434,867-0.53%1,086,0002兆3536億+0.7%14.721.96
08/084,8084,8954,7904,893+1.14%1,048,0002兆3661億+1.26%14.791.97
08/074,7344,8424,7264,838+1.98%1,569,7002兆3395億+0.19%14.631.95
08/064,7084,7494,6304,744-1.04%1,284,0002兆2941億-1.78%14.341.91
08/054,7154,8284,7114,794+0.29%1,543,0002兆3183億-0.85%14.51.93
08/024,7754,8434,7414,780+0.21%1,892,6002兆3115億-1.18%14.451.92
08/014,7034,7734,6674,770+0.74%1,441,1002兆3067億-1.43%14.421.92
07/314,7084,7784,6904,735+0.45%1,732,5002兆2897億-2.21%14.321.9
07/304,6604,7244,6584,714+0.96%1,411,0002兆2796億-2.78%14.251.9
07/294,6014,6694,6014,669+0.86%1,357,5002兆2578億-3.87%14.121.88
07/264,6404,6924,6274,629-0.26%1,432,8002兆2385億-4.91%141.86
07/254,6994,7024,6314,641-1.46%1,760,8002兆2443億-4.88%14.031.87
07/244,7464,7484,6864,710+0.23%2,164,6002兆2776億-3.76%14.241.89
07/234,6504,7464,6314,699+2.35%3,467,1002兆2723億-4.14%14.211.89
07/224,7984,8134,5894,591-8.87%6,041,4002兆2201億-6.52%13.881.85
07/194,9755,0604,9755,038+1.45%1,535,1002兆4363億+2.32%15.232.03
07/185,0415,0624,9474,966-1.08%1,582,6002兆4014億+0.93%15.022
07/175,0385,0544,9865,020-0.26%1,306,4002兆4276億+1.99%15.182.02
07/165,0905,1154,9865,033-0.87%1,735,6002兆4338億+2.3%15.222.02
07/125,0705,0985,0515,077+1.54%1,656,0002兆4551億+3.28%15.352.04
07/115,0255,0344,9805,000-0.48%1,173,5002兆4179億+1.9%15.122.01
07/104,9615,0344,9545,024+1.27%1,813,6002兆4295億+2.51%15.192.02
07/094,8644,9684,8644,961+2.63%1,743,8002兆3990億+1.37%151.99
07/084,8004,8404,8004,834+0.67%1,430,0002兆3376億-1.08%14.621.94
07/054,8334,8414,7854,802-0.95%1,179,6002兆3221億-1.72%14.521.93
07/044,8394,8874,8264,848+0.71%1,283,5002兆3444億-0.76%14.661.95
07/034,8544,8694,8044,814-0.74%1,111,7002兆3279億-1.37%14.561.94
07/024,8554,8734,8214,850-0.39%1,670,5002兆3453億-0.61%14.661.95
07/014,8634,8764,8454,869+0.5%1,070,4002兆3545億-0.25%14.721.96
06/284,8264,8454,7844,845+0.12%1,722,9002兆3429億-0.8%14.651.95
06/274,8104,8394,7764,839-0.1%1,366,6002兆3400億-1%14.631.95
06/264,8034,8544,7924,844-1.32%1,080,9002兆3424億-1%14.651.95
06/254,9014,9574,8914,909-0.22%856,6002兆3739億+0.31%14.841.97
06/244,9274,9424,8954,920-0.53%587,3002兆3792億+0.59%14.881.98
06/214,9554,9644,9114,946+0.84%1,932,7002兆3918億+1.25%14.951.99
06/204,9724,9914,9014,905-1.92%1,035,0002兆3719億+0.59%14.831.97
06/195,0025,0154,9735,001+1.58%1,275,5002兆4184億+2.73%15.122.01
06/184,9194,9494,9064,923+0.12%759,6002兆3806億+1.32%14.891.98
06/174,8924,9474,8854,917-0.2%778,9002兆3777億+1.38%14.871.98
06/144,9554,9704,8524,927-0.14%1,592,9002兆3826億+1.82%14.91.98
06/134,9944,9954,9284,934-1.3%996,2002兆3860億+2.22%14.921.98
06/124,9565,0094,9424,999+0.36%1,085,3002兆4174億+3.74%15.122.01
06/114,9564,9884,9444,981+1.1%767,4002兆4087億+3.6%15.062
06/104,8864,9394,8834,927+1.59%1,037,6002兆3826億+2.6%14.91.98
06/074,8444,8544,8194,8500%992,1002兆3453億+1.06%14.661.95
06/064,8854,8884,8384,850-0.12%906,3002兆3453億+1.08%14.661.95
06/054,8844,9134,8364,856+1.38%1,582,6002兆3482億+1.21%14.681.95
06/044,8504,8624,7524,790-0.48%1,653,1002兆3163億-0.17%14.481.93
06/034,7554,8134,7484,813+0.75%1,174,5002兆3274億+0.29%14.551.94
05/314,7234,7844,7124,777+0.67%1,759,9002兆3100億-0.5%14.441.92
05/304,7864,7904,7144,745-0.77%1,071,5002兆2946億-1.23%14.351.91
05/294,8064,8344,7764,782-1.87%1,025,9002兆3125億-0.62%14.461.92
05/284,9134,9154,8524,873-1.44%1,349,3002兆3565億+1.14%14.731.96
05/274,9214,9564,9094,944+0.1%628,2002兆3908億+2.59%14.951.99

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5,290
2019/10/18
1,786,70015.99
予想
2.13
実績
2兆5581億-