2502 アサヒグループ HD

2502
2021/10/22
時価
2兆5776億円
PER 予
16.51倍
2009年以降
11.18-26.67倍
(2009-2020年)
PBR
1.51倍
2009年以降
0.93-2.43倍
(2009-2020年)
配当 予
2.14%
ROE 予
9.15%
ROA 予
3.42%
資料
Link
CSV,JSON

PER

2009年12月30日
17.38倍
2010年12月30日
14.33倍
2011年12月30日
14.83倍
2012年12月28日
15.53倍
2013年12月30日
21.84倍
2014年12月30日
25.16倍
2015年12月30日
23.05倍
2016年12月30日
18.95倍
2017年12月29日
18.16倍
2018年12月28日
12.94倍
2019年12月30日
16.05倍
2020年12月30日
21.6倍

2021/05/31~2021/10/22

株価&PER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
2021
10/225,0505,1045,0445,084-0.55%1,251,1002兆5776億-6.03%16.511.51
10/215,2015,2125,1125,112-2.27%1,290,1002兆5918億-5.75%16.611.52
10/205,2435,2705,2085,231-0.21%1,053,1002兆6521億-3.97%16.991.55
10/195,2235,2755,1885,242-0.17%1,103,8002兆6577億-3.99%17.031.56
10/185,3485,3805,2445,251-1.19%1,808,3002兆6622億-3.97%17.061.56
10/155,4005,4215,2715,314-1.46%2,215,1002兆6942億-2.94%17.261.58
10/145,4265,4585,3925,393-0.42%1,413,2002兆7342億-1.5%17.521.6
10/135,4155,4915,3935,416-0.68%1,626,6002兆7459億-1.06%17.591.61
10/125,5505,5825,4505,453-2.59%1,722,6002兆7646億-0.37%17.711.62
10/115,5465,6135,5325,598+1.12%1,306,3002兆8382億+2.41%18.181.66
10/085,6005,6255,5245,536-1.05%1,493,5002兆8067億+1.52%17.981.65
10/075,6185,6655,5465,595+0.34%1,715,3002兆8366億+2.81%18.171.66
10/065,6295,6595,4865,576+0.13%2,212,2002兆8270億+2.82%18.111.66
10/055,5205,6285,4665,569+2.71%2,956,3002兆8235億+3.05%18.091.66
10/045,3935,4495,3545,422+1.55%2,060,1002兆7489億+0.72%17.611.61
10/015,3705,3735,2655,339-1.51%1,790,9002兆7068億-0.67%17.341.59
09/305,4595,4995,4175,421-0.44%2,792,1002兆7484億+0.99%17.611.61
09/295,4135,4605,3855,445-0.48%1,486,0002兆7606億+1.6%17.691.62
09/285,4225,4845,4005,471+0.85%2,009,6002兆7738億+2.4%17.771.63
09/275,4505,4705,4115,425-0.53%1,126,2002兆7504億+1.94%17.621.61
09/245,4155,4555,3845,454+1.75%2,029,4002兆7651億+2.81%17.721.62
09/225,4675,4675,3515,360-2.28%1,164,2002兆7175億+1.3%17.411.59
09/215,4635,5245,4215,485-1.12%1,472,9002兆7809億+3.84%17.821.63
09/175,5325,5555,4755,547+0.63%1,725,2002兆8123億+5.36%18.021.65
09/165,5105,5835,4985,512+1.23%1,618,9002兆7946億+5.11%17.91.64
09/155,6135,6705,4435,445-4.12%2,277,7002兆7606億+4.27%17.691.62
09/145,5755,6845,5735,679+2.27%1,907,5002兆8792億+9.09%18.451.69
09/135,4575,5795,4575,553+2.02%1,715,3002兆8153億+7.24%18.041.65
09/105,4585,4995,3925,443+0.31%2,544,4002兆7596億+5.57%17.681.62
09/095,3235,4345,3145,426+2.2%1,993,6002兆7510億+5.61%17.631.61
09/085,4285,4295,2755,309-1.26%1,882,9002兆6916億+3.71%17.251.58
09/075,4305,4595,3715,377-0.11%1,400,7002兆7261億+5.39%17.471.6
09/065,3495,3925,3435,383+1.91%1,497,4002兆7291億+5.78%17.491.6
09/035,2905,3085,2175,282+0.4%1,802,9002兆6779億+4.16%17.161.57
09/025,2435,2745,1915,261-0.38%1,687,2002兆6673億+3.95%17.091.56
09/015,1505,2825,1455,281+3.27%1,466,5002兆6774億+4.53%17.151.57
08/315,0815,1275,0455,114+0.37%1,517,9002兆5928億+1.35%16.611.52
08/305,0605,1075,0505,095+0.89%1,271,7002兆5831億+1.03%16.551.51
08/275,1465,1635,0455,050-3.15%1,391,4002兆5603億+0.24%16.41.5
08/265,1805,2145,1505,214+0.77%1,327,8002兆6435億+3.6%16.941.55
08/255,1795,2045,1465,174-0.17%908,7002兆6232億+3.03%16.811.54
08/245,1005,2055,0905,183+2.37%1,289,7002兆6277億+3.33%16.841.54
08/235,0245,1154,9875,063+2.8%1,536,6002兆5669億+1.02%16.451.5
08/205,0015,0224,9184,925-1.68%1,516,4002兆4969億-1.83%161.46
08/195,0575,0724,9905,009-1.96%1,535,2002兆5395億-0.34%16.271.49
08/185,1505,1775,0955,109-0.35%1,078,5002兆5902億+1.57%16.61.52
08/175,0415,1425,0115,127+1.4%1,368,3002兆5994億+1.99%16.651.52
08/165,0315,0654,9985,056+0.48%1,284,9002兆5634億+0.56%16.421.5
08/135,0155,0684,9825,032+1.29%1,170,7002兆5512億0%16.351.5
08/125,0615,0824,9594,968-1.47%1,105,2002兆5187億-1.39%16.141.48
08/115,1335,2105,0205,042+1.18%2,321,7002兆5563億-0.06%16.381.5
08/105,0145,0334,9584,983-0.14%1,179,7002兆5263億-1.37%16.191.48
08/064,9805,0304,9654,990-0.26%981,4002兆5299億-1.34%16.211.48
08/054,8805,0094,8725,003+1.25%985,4002兆5365億-1.24%16.251.49
08/044,9194,9574,8924,941+0.92%1,104,6002兆5051億-2.62%16.051.47
08/034,9244,9834,8764,896-3.16%1,855,9002兆4822億-3.79%15.91.46
08/024,9595,0784,9285,056+2.95%1,188,4002兆5634億-1.04%16.421.5
07/304,9915,0184,9054,911-2.4%1,740,1002兆4898億-4.1%15.951.46
07/295,0475,0874,9995,032-0.18%4,802,9002兆5512億-2.12%16.351.5
07/285,0545,0885,0265,041-2%1,372,4002兆5558億-2.29%16.371.5
07/275,0855,1695,0535,144+2.23%1,697,9002兆6080億-0.46%16.711.53
07/265,0515,0625,0125,032+1.41%1,352,7002兆5512億-2.86%16.351.5
07/214,9775,0144,9344,962+0.61%955,4002兆5157億-4.52%16.121.47
07/204,8484,9674,8304,932-0.16%1,477,2002兆5005億-5.48%16.021.47
07/194,9715,0064,9084,940-1.67%1,235,2002兆5045億-5.74%16.051.47
07/165,0565,0825,0165,024-1.12%1,087,0002兆5471億-4.47%16.321.49
07/155,1785,1995,0685,081-1.89%1,012,5002兆5760億-3.66%16.51.51
07/145,1245,2095,1155,179+0.27%1,171,4002兆6257億-2.06%16.821.54
07/135,1255,1945,1245,165+1.16%1,187,8002兆6186億-2.55%16.781.54
07/125,1295,1625,0735,106+1.25%1,303,1002兆5887億-3.86%16.591.52
07/095,0505,0584,9385,043-1.98%2,209,3002兆5568億-5.3%16.381.5
07/085,2035,2275,1415,145+0.06%1,986,0002兆6085億-3.67%16.711.53
07/075,1005,1725,0945,142-1%1,160,7002兆6070億-3.94%16.71.53
07/065,1685,2055,1345,194+1.05%827,7002兆6333億-3.1%16.871.54
07/055,1485,2055,0905,140-1.27%762,9002兆6059億-4.14%16.71.53
07/025,1475,2095,1475,206+1.15%1,621,9002兆6394億-2.96%16.911.55
07/015,1865,1925,1205,147-0.85%869,6002兆6095億-4.15%16.721.53
06/305,1315,2355,1315,191-0.06%1,547,8002兆6318億-3.48%16.861.54
06/295,2105,2145,1305,194-2.39%2,347,9002兆6333億-3.46%16.871.54
06/285,4005,4005,2905,321-1.57%1,288,1002兆6977億-1.13%17.281.58
06/255,3955,4175,3715,406+1.05%932,8002兆7408億+0.54%17.561.61
06/245,4215,4245,3475,350-1.04%990,0002兆7124億-0.3%17.381.59
06/235,4555,4755,4035,406-1.31%952,3002兆7408億+0.95%17.561.61
06/225,4065,5075,3925,478+3.75%1,572,9002兆7773億+2.58%17.791.63
06/215,3355,3475,2455,280-2.82%1,428,3002兆6769億-0.88%17.151.57
06/185,4785,5055,4225,433-0.55%1,541,0002兆7545億+2.18%17.651.61
06/175,4775,5115,4515,463-0.27%798,1002兆7697億+3.19%17.751.62
06/165,5205,6515,4655,478-0.49%1,859,0002兆7773億+4.01%17.791.63
06/155,4375,5205,4005,505+2.08%1,259,7002兆7910億+5.1%17.881.64
06/145,4555,4855,3745,3930%823,4002兆7342億+3.61%17.521.6
06/115,4505,4835,3905,393-0.92%1,790,0002兆7342億+4.13%17.521.6
06/105,4915,5255,4285,443-0.66%1,257,7002兆7596億+5.59%17.681.62
06/095,4145,4845,4135,479+0.68%1,785,5002兆7778億+6.95%17.81.63
06/085,4635,4825,4305,442-0.26%930,6002兆7591億+7%17.681.62
06/075,4805,5285,4005,456+0.26%1,288,3002兆7662億+7.95%17.721.62
06/045,4005,4675,3835,442+0.07%1,214,4002兆7591億+8.41%17.681.62
06/035,3275,4465,3005,438+2.26%1,339,4002兆7570億+9.02%17.661.62
06/025,2545,3195,2115,318+1.37%1,335,6002兆6962億+7.3%17.271.58
06/015,2645,2995,1985,246+0.52%1,266,8002兆6597億+6.52%17.041.56
05/315,2935,3335,2065,219-2.08%1,665,7002兆6460億+6.64%16.951.55

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PER
2009年
12月期
1,747
12/30
1,101
3/6
5,037,400
3/13
17.7311.181.470.93--17.38倍
12/30
2010年
12月期
1,830
2/4
1,427
7/20
6,783,700
2/8
16.67131.451.138849億6055万6900億7579万14.33倍
12/30
2011年
12月期
1,725
12/8

12/1
1,298
3/15
9,469,300
5/18
15.1411.391.30.988341億8561万6276億9333万14.83倍
12/30
2012年
12月期
1,944
10/5
1,625
6/4
4,863,700
3/13
16.4413.741.31.099400億9091万7858億2702万15.53倍
12/28
2013年
12月期
2,996
12/24
1,797
1/10
8,107,200
2/14
22.0713.241.691.011兆4488億8690億379万21.84倍
12/30
2014年
12月期
3,915
12/4
2,537
2/20
6,022,300
6/5
26.2917.041.991.291兆8932億1兆2268億25.16倍
12/30
2015年
12月期
4,395
8/11

8/10
3,508
9/8
4,175,500
7/30
26.6721.282.21.752兆1253億1兆6964億23.05倍
12/30
2016年
12月期
3,919
2/2
3,127
6/24
7,011,900
12/14
20.1216.062.151.711兆8951億1兆5121億18.95倍
12/30
2017年
12月期
5,827
12/18
3,666
1/23
4,716,300
10/5
18.9311.912.331.472兆8178億1兆7728億18.16倍
12/29
2018年
12月期
6,076
1/9
4,023
12/26
3,944,900
5/31
18.4212.22.431.612兆9382億1兆9454億12.94倍
12/28
2019年
12月期
5,578
10/16
4,171
1/15
6,041,400
7/22
17.9713.442.051.532兆6974億2兆170億16.05倍
12/30
2020年
12月期
5,200
2/12
3,006
3/19
21,046,100
9/15
26.4615.31.7412兆5146億1兆4536億21.6倍
12/30
最新5,084
2021/10/22
1,251,10016.51
予想
1.51
実績
2兆5776億-