2503 キリン HD

2503
2023/01/26
時価
1兆8252億円
PER 予
12.07倍
2009年以降
赤字-154.43倍
(2009-2021年)
PBR
1.57倍
2009年以降
0.87-3.1倍
(2009-2021年)
配当 予
3.25%
ROE 予
12.99%
ROA 予
5.11%
資料
Link
CSV,JSON

時価総額

2009年12月30日
1兆4669億
2010年12月30日
1兆991億
2011年12月30日
9032億4000万
2012年12月28日
9765億8000万
2013年12月30日
1兆4060億
2014年12月30日
1兆3660億
2015年12月30日
1兆5038億
2016年12月30日
1兆7356億
2017年12月29日
2兆5927億
2018年12月28日
2兆185億
2019年12月30日
2兆762億
2020年12月30日
2兆290億
2021年12月30日
1兆5396億

2022/08/30~2023/01/26

株価&時価総額の推移

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
2023
01/261,9982,0121,9931,997+0.1%2,195,5001兆8252億+0.45%12.071.57
01/251,9901,9991,9841,995+0.96%1,669,6001兆8234億+0.15%12.061.57
01/241,9691,9841,9641,976+0.56%2,234,6001兆8060億-1.05%11.941.55
01/231,9641,9691,9571,965+0.31%1,653,4001兆7960億-1.9%11.881.54
01/201,9501,9631,9441,959+0.82%1,916,0001兆7905億-2.49%11.841.54
01/191,9421,9521,9411,943-0.66%2,096,8001兆7759億-3.62%11.741.53
01/181,9261,9601,9231,956+1.29%2,496,6001兆7877億-3.31%11.821.54
01/171,9291,9381,9251,931+0.42%1,725,3001兆7649億-4.88%11.671.52
01/161,9111,9321,9101,923+0.68%1,471,0001兆7576億-5.6%11.621.51
01/131,9201,9331,9061,910-1.7%3,205,1001兆7457億-6.6%11.541.5
01/121,9401,9471,9291,943+0.15%1,694,1001兆7759億-5.4%11.741.53
01/111,9371,9481,9331,940+0.78%1,709,0001兆7731億-5.83%11.721.52
01/101,9451,9501,9221,925-1.08%2,694,8001兆7594億-6.91%11.631.51
01/061,9581,9711,9421,946-0.61%2,311,6001兆7786億-6.31%11.761.53
01/051,9471,9621,9331,958-0.1%2,662,5001兆7896億-6.09%11.831.54
01/041,9811,9831,9481,960-2.54%3,087,2001兆7914億-6.44%11.851.54
2022
12/302,0182,0262,0092,011-0.59%1,941,5001兆8380億-4.42%12.151.58
12/292,0352,0382,0062,023-2.55%1,955,0001兆8490億-4.21%12.231.59
12/282,0612,0772,0602,076+0.73%2,511,3001兆8974億-2.12%12.551.63
12/272,0652,0732,0612,061+0.29%1,502,0001兆8837億-3.06%12.461.62
12/262,0592,0642,0462,055+0.24%1,485,7001兆8782億-3.57%12.421.61
12/232,0612,0662,0402,050-0.97%2,098,3001兆8737億-4.03%12.391.61
12/222,0772,0772,0572,070+0.1%1,620,0001兆8919億-3.27%12.511.63
12/212,0602,0852,0502,068+0.39%2,516,2001兆8901億-3.5%12.51.62
12/202,0752,1022,0492,060-1.39%3,252,1001兆8828億-3.96%12.451.62
12/192,1062,1132,0872,089-1.37%2,648,7001兆9093億-2.75%12.621.64
12/162,1182,1222,1052,118-0.24%3,167,9001兆9358億-1.58%12.81.66
12/152,1212,1312,1142,123-0.56%2,330,2001兆9404億-1.48%12.831.67
12/142,1262,1382,1142,135+0.33%1,802,2001兆9513億-1.11%12.91.68
12/132,1192,1302,1122,128+0.81%1,640,1001兆9449億-1.53%12.861.67
12/122,1202,1242,1062,111-0.94%1,852,7001兆9294億-2.45%12.761.66
12/092,0972,1352,0972,131+0.85%2,456,1001兆9477億-1.66%12.881.67
12/082,1162,1232,1072,113-0.38%2,318,1001兆9312億-2.58%12.771.66
12/072,1202,1412,1162,121-0.09%2,263,8001兆9385億-2.35%12.821.67
12/062,1022,1242,0922,123+0.57%2,952,9001兆9404億-2.39%12.831.67
12/052,1332,1352,1022,111-0.61%1,845,8001兆9294億-3.03%12.761.66
12/022,1362,1462,1152,124-1.12%2,947,4001兆9413億-2.52%12.841.67
12/012,1732,1772,1472,148-0.79%2,575,8001兆9632億-1.51%12.981.69
11/302,1742,1952,1582,165-1.5%5,947,7001兆9788億-0.78%13.081.7
11/292,1852,2012,1782,198+0.27%1,871,5002兆89億+0.78%13.281.73
11/282,2162,2212,1852,192-0.95%1,937,9002兆34億+0.55%13.251.72
11/252,2232,2262,2112,213-0.94%1,569,4002兆226億+1.51%13.371.74
11/242,2302,2422,2242,234+0.9%2,170,3002兆418億+2.38%13.51.75
11/222,2022,2262,2022,214+1.37%2,489,3002兆235億+1.42%13.381.74
11/212,1892,1962,1702,184+0.55%1,363,9001兆9961億-0.05%13.21.72
11/182,1612,1742,1532,172+0.56%2,129,0001兆9852億-0.78%13.131.71
11/172,1492,1722,1462,160+1.5%2,060,3001兆9742億-1.41%13.051.7
11/162,1302,1352,1072,128-0.51%2,353,0001兆9449億-3.05%12.861.67
11/152,1382,1592,1362,139+0.38%2,125,9001兆9550億-2.73%12.931.68
11/142,1582,1682,1312,131-2.07%3,338,1001兆9477億-3.27%12.881.67
11/112,2322,2352,1722,176-1.49%3,697,6001兆9888億-1.45%13.151.71
11/102,1722,2192,1402,209+0.09%4,481,6002兆190億-0.09%13.351.73
11/092,2142,2252,1972,207+0.18%2,898,8002兆171億-0.27%13.341.73
11/082,2022,2152,1892,203+0.09%2,383,4002兆135億-0.45%13.311.73
11/072,1932,2122,1872,201+1.38%3,113,6002兆117億-0.59%13.31.73
11/042,1842,1902,1592,171-0.87%3,104,9001兆9842億-2.07%13.121.7
11/022,1702,2042,1632,190+0.09%3,001,3002兆16億-1.26%13.241.72
11/012,2022,2062,1752,188-0.09%1,952,6001兆9998億-1.44%13.221.72
10/312,1862,2002,1742,190+0.78%2,360,1002兆16億-1.44%13.241.72
10/282,1562,1862,1512,173+0.84%8,313,1001兆9861億-2.34%13.131.71
10/272,1782,1842,1532,155-1.73%2,353,6001兆9696億-3.32%13.021.69
10/262,1732,2032,1702,193+1.34%1,983,3002兆44億-1.84%13.251.72
10/252,1612,1792,1522,164+0.56%1,837,7001兆9778億-3.13%13.081.7
10/242,1832,1882,1442,152-0.46%2,444,2001兆9669億-3.76%13.011.69
10/212,1952,2052,1622,162-1.77%3,272,9001兆9760億-3.4%13.071.7
10/202,2182,2222,1802,201-2.09%4,385,0002兆117億-1.74%13.31.73
10/192,2472,2622,2432,248-0.49%2,340,8002兆546億+0.27%13.591.77
10/182,2872,2932,2532,259-0.66%2,320,2002兆647億+0.8%13.651.77
10/172,2702,2932,2682,274-0.04%1,997,5002兆784億+1.52%13.741.79
10/142,2702,2922,2592,275+1.97%3,348,1002兆793億+1.7%13.751.79
10/132,2552,2582,2222,231-1.37%3,058,5002兆391億-0.13%13.481.75
10/122,2352,2762,2322,262+1.89%2,744,4002兆674億+1.25%13.671.78
10/112,2382,2472,2112,220-1.03%2,869,8002兆290億-0.58%13.421.74
10/072,2212,2492,2182,243-0.13%1,983,9002兆501億+0.4%13.561.76
10/062,2672,2852,2452,246-0.27%2,203,5002兆528億+0.45%13.571.76
10/052,2742,2792,2492,252-0.57%1,699,3002兆583億+0.63%13.611.77
10/042,2362,2682,2292,265+2.17%2,337,2002兆702億+1.21%13.691.78
10/032,2202,2222,1882,217-0.45%2,123,0002兆263億-0.89%13.41.74
09/302,2572,2672,2152,227-1.29%3,085,0002兆354億-0.54%13.461.75
09/292,1882,2592,1862,256+2.45%3,184,0002兆619億+0.67%13.631.8
09/282,2422,2462,1862,202-2.39%3,569,4002兆126億-1.74%13.311.75
09/272,2242,2652,2162,256+0.85%2,777,8002兆619億+0.53%13.631.8
09/262,2362,2562,2132,237-0.75%2,976,9002兆446億-0.27%13.521.78
09/222,2402,2582,2312,254-0.4%1,930,5002兆601億+0.45%13.621.79
09/212,2802,2802,2432,263-0.79%2,455,4002兆683億+0.85%13.681.8
09/202,2522,2882,2362,281+3.21%3,186,2002兆848億+1.65%13.791.82
09/162,2002,2102,1892,210+0.32%3,149,5002兆199億-1.43%13.361.76
09/152,2002,2072,1732,203+0.23%1,922,6002兆135億-1.78%13.311.75
09/142,2072,2172,1862,198-1.48%2,686,4002兆89億-2.05%13.281.75
09/132,2392,2412,2102,231-0.45%1,773,9002兆391億-0.53%13.481.78
09/122,2352,2502,2332,241+0.58%1,303,2002兆482億-0.09%13.541.78
09/092,2022,2452,2022,228+0.13%3,215,5002兆363億-0.62%13.461.77
09/082,2102,2392,2052,225+1.41%2,442,5002兆336億-0.67%13.451.77
09/072,1952,2152,1762,194-0.72%2,470,0002兆53億-1.97%13.261.75
09/062,2222,2402,2032,210-0.45%1,729,7002兆199億-1.25%13.361.76
09/052,2312,2352,2072,220-0.72%1,535,3002兆290億-0.8%13.421.77
09/022,2642,2692,2292,236-1.11%2,242,5002兆437億-0.04%13.511.78
09/012,2752,2862,2572,261-1.48%2,586,5002兆665億+1.16%13.661.8
08/312,2972,3062,2702,295+0.61%3,579,9002兆976億+2.78%13.871.83
08/302,2742,2992,2612,281+1.38%2,896,6002兆848億+2.33%13.791.82

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
12月期
1,542
10/27
875
3/4
12,487,000
7/13
--1兆4669億
12/30
2010年
12月期
1,544
1/8
1,060
11/2
18,391,000
2/8
1兆5200億1兆435億1兆991億
12/30
2011年
12月期
1,186
3/9
893
11/25
9,794,000
3/16
1兆1676億8791億6598万9032億4000万
12/30
2012年
12月期
1,086
3/30
864
7/26
8,397,000
12/14
1兆691億8506億1524万9765億8000万
12/28
2013年
12月期
1,868
5/17
1,012
1/4
10,929,000
6/21
1兆8390億9963億2248万1兆4060億
12/30
2014年
12月期
1,579
12/25
1,290
2/17
11,680,000
2/14
1兆5237億1兆2448億1兆3660億
12/30
2015年
12月期
1,915
8/4
1,400
1/16
10,354,800
12/21
1兆7503億1兆3510億1兆5038億
12/30
2016年
12月期
1,985
12/13
1,437
2/17
9,069,700
5/2
1兆8142億1兆3134億1兆7356億
12/30
2017年
12月期
2,949
12/26
1,792
2/14
11,338,400
5/31
2兆6953億1兆6378億2兆5927億
12/29
2018年
12月期
3,199
4/18
2,163
12/26
11,052,400
5/31
2兆9238億1兆9769億2兆185億
12/28
2019年
12月期
2,729
2/6
2,033
8/26
8,073,400
11/8
2兆4943億1兆8581億2兆762億
12/30
2020年
12月期
2,591
2/14
1,826
3/17
8,004,100
3/13
2兆3681億1兆6689億2兆290億
12/30
2021年
12月期
2,430
1/4
1,788
12/2
15,778,800
7/29
2兆2210億1兆6342億1兆5396億
12/30
最新1,997
2023/1/26
2,195,5001兆8252億