2502 アサヒグループ HD

2502
2019/11/21
時価
2兆5818億円
PER 予
17.22倍
2009年以降
11.18-26.67倍
(2009-2018年)
PBR
2.22倍
2009年以降
0.93-2.33倍
(2009-2018年)
配当 予
1.87%
ROE 予
12.9%
ROA 予
4.84%
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

2019/06/26~2019/11/21

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
2019
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
08/214,7494,9244,7334,912+2.53%1,496,9002兆3753億+2.53%15.852.04
08/204,7774,8224,7714,791-0.1%712,2002兆3168億-0.1%15.461.99
08/194,8274,8324,7664,796-0.37%518,3002兆3192億-0.23%15.472
08/164,8094,8294,7734,814+0.69%852,5002兆3279億-0.02%15.532
08/154,7284,7974,7054,781-0.38%1,031,8002兆3120億-0.89%15.421.99
08/144,7884,8274,7604,799+0.33%1,074,9002兆3207億-0.66%15.482
08/134,8204,8334,7454,783-1.73%1,079,6002兆3129億-1.01%15.431.99
08/094,9094,9194,8434,867-0.53%1,086,0002兆3536億+0.7%15.72.02
08/084,8084,8954,7904,893+1.14%1,048,0002兆3661億+1.26%15.782.04
08/074,7344,8424,7264,838+1.98%1,569,7002兆3395億+0.19%15.612.01
08/064,7084,7494,6304,744-1.04%1,284,0002兆2941億-1.78%15.31.97
08/054,7154,8284,7114,794+0.29%1,543,0002兆3183億-0.85%15.461.99
08/024,7754,8434,7414,780+0.21%1,892,6002兆3115億-1.18%15.421.99
08/014,7034,7734,6674,770+0.74%1,441,1002兆3067億-1.43%15.391.98
07/314,7084,7784,6904,735+0.45%1,732,5002兆2897億-2.21%15.271.97
07/304,6604,7244,6584,714+0.96%1,411,0002兆2796億-2.78%15.211.96
07/294,6014,6694,6014,669+0.86%1,357,5002兆2578億-3.87%15.061.94
07/264,6404,6924,6274,629-0.26%1,432,8002兆2385億-4.91%14.931.93
07/254,6994,7024,6314,641-1.46%1,760,8002兆2443億-4.88%14.971.93
07/244,7464,7484,6864,710+0.23%2,164,6002兆2776億-3.76%15.191.96
07/234,6504,7464,6314,699+2.35%3,467,1002兆2723億-4.14%15.161.95
07/224,7984,8134,5894,591-8.87%6,041,4002兆2201億-6.52%14.811.91
07/194,9755,0604,9755,038+1.45%1,535,1002兆4363億+2.32%16.252.1
07/185,0415,0624,9474,966-1.08%1,582,6002兆4014億+0.93%16.022.07
07/175,0385,0544,9865,020-0.26%1,306,4002兆4276億+1.99%16.192.09
07/165,0905,1154,9865,033-0.87%1,735,6002兆4338億+2.3%16.242.09
07/125,0705,0985,0515,077+1.54%1,656,0002兆4551億+3.28%16.382.11
07/115,0255,0344,9805,000-0.48%1,173,5002兆4179億+1.9%16.132.08
07/104,9615,0344,9545,024+1.27%1,813,6002兆4295億+2.51%16.212.09
07/094,8644,9684,8644,961+2.63%1,743,8002兆3990億+1.37%162.06
07/084,8004,8404,8004,834+0.67%1,430,0002兆3376億-1.08%15.592.01
07/054,8334,8414,7854,802-0.95%1,179,6002兆3221億-1.72%15.492
07/044,8394,8874,8264,848+0.71%1,283,5002兆3444億-0.76%15.642.02
07/034,8544,8694,8044,814-0.74%1,111,7002兆3279億-1.37%15.532
07/024,8554,8734,8214,850-0.39%1,670,5002兆3453億-0.61%15.652.02
07/014,8634,8764,8454,869+0.5%1,070,4002兆3545億-0.25%15.712.03
06/284,8264,8454,7844,845+0.12%1,722,9002兆3429億-0.8%15.631.95
06/274,8104,8394,7764,839-0.1%1,366,6002兆3400億-1%15.611.95
06/264,8034,8544,7924,844-1.32%1,080,9002兆3424億-1%15.631.95

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
5,177
11/6
4,023
12/26
2,305,400
11/6
15.712.22.071.612兆5035億1兆9454億12.94倍
12/28
最新5,339
2019/11/21
1,374,50017.22
予想
2.22
実績
2兆5818億-