2503 キリン HD

2503
2021/09/24
時価
1兆8965億円
PER 予
20倍
2009年以降
赤字-154.43倍
(2009-2020年)
PBR
1.98倍
2009年以降
0.87-3.1倍
(2009-2020年)
配当 予
3.13%
ROE 予
9.92%
ROA 予
3.56%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/22)
2,032
始値
2,055
高値
2,081
安値
2,052
終値 +2.12%
2,075
出来高 +28.04%
2,442,800

乖離率

株価(5日)
移動平均値
+0.53%
2,064
株価(25日)
移動平均値
+1.82%
2,038
出来高(5日)
移動平均値
-6.1%
2,601,480

2021/04/27~2021/09/24

株価推移

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
09/242,0552,0812,0522,075+2.12%2,442,8001兆8965億+1.82%201.98
09/222,0512,0562,0302,032-0.83%1,907,8001兆8572億-0.1%19.581.94
09/212,0672,0682,0402,049-1.77%2,877,3001兆8727億+0.94%19.751.96
09/172,0952,0952,0712,086+0.29%3,621,8001兆9066億+3.01%20.11.99
09/162,0812,0852,0682,080+0.78%2,157,7001兆9011億+3.02%20.041.99
09/152,1002,1082,0612,064-2.55%2,688,0001兆8864億+2.48%19.891.97
09/142,1132,1282,1012,118+0.47%3,115,7001兆9358億+5.43%20.412.02
09/132,0862,1192,0852,108+1.49%2,647,5001兆9267億+5.19%20.312.01
09/102,0782,0832,0532,0770%3,891,4001兆8983億+3.9%20.021.98
09/092,0542,0782,0532,077+0.87%2,151,0001兆8983億+4.11%20.021.98
09/082,0682,0782,0522,059-0.63%3,097,3001兆8819億+3.42%19.841.97
09/072,1002,1002,0682,072-0.1%2,605,0001兆8938億+4.12%19.971.98
09/062,0772,0962,0702,074+1.17%2,794,8001兆8956億+4.38%19.991.98
09/032,0302,0562,0212,050+1.38%2,834,2001兆8737億+3.27%19.761.96
09/022,0302,0372,0032,022-0.54%2,911,8001兆8481億+1.92%19.491.93
09/011,9962,0331,9952,033+1.96%2,770,2001兆8581億+2.37%19.591.94
08/311,9882,0031,9691,9940%2,923,4001兆8225億+0.25%19.221.91
08/301,9831,9941,9731,994+0.96%2,234,2001兆8225億+0.1%19.221.91
08/271,9691,9791,9661,975-0.2%1,302,4001兆8051億-1%19.031.89
08/261,9971,9991,9731,979-0.3%1,935,6001兆8088億-1%19.071.89
08/251,9952,0011,9831,985-0.8%1,820,7001兆8142億-0.85%19.131.9
08/241,9912,0051,9902,001+0.81%2,067,4001兆8289億-0.25%19.281.91
08/232,0012,0131,9831,985+0.15%2,096,7001兆8142億-1.29%19.131.9
08/201,9952,0141,9791,982-0.25%3,500,4001兆8115億-1.74%19.11.89
08/191,9562,0011,9531,987+1.12%5,586,7001兆8161億-1.83%19.151.9
08/181,9231,9721,9231,965+1.81%4,106,9001兆7960億-3.15%18.941.88
08/171,9221,9351,9151,930+0.63%2,510,6001兆7640億-5.11%18.61.84
08/161,9631,9651,9181,918-1.44%4,279,8001兆7530億-5.98%18.481.83
08/131,9601,9701,9441,946-0.66%3,981,1001兆7786億-5.03%18.751.86
08/121,9721,9811,9551,959+0.93%5,936,5001兆7905億-4.81%18.881.87
08/111,9821,9831,9241,941-2.12%7,268,7001兆7740億-6.05%18.711.85
08/101,9801,9971,9741,983+0.1%3,336,1001兆8124億-4.48%19.111.89
08/061,9711,9881,9661,981+0.1%2,856,0001兆8106億-4.9%19.091.89
08/051,9871,9951,9781,979-0.45%2,367,0001兆8088億-5.36%19.071.89
08/042,0012,0051,9841,988-1.34%2,923,3001兆8170億-5.24%19.161.9
08/032,0212,0342,0082,015-0.3%2,001,6001兆8417億-4.41%19.421.93
08/022,0362,0442,0202,021+1.05%3,453,6001兆8471億-4.49%19.481.93
07/302,0392,0431,9982,000-2.01%6,183,3001兆8280億-5.79%19.271.91
07/292,0662,0802,0412,041-1.26%15,778,8001兆8654億-4.27%19.671.95
07/282,0842,0892,0652,067-1.76%3,729,0001兆8892億-3.37%19.921.98
07/272,1052,1132,0942,104+0.91%2,599,1001兆9230億-1.87%20.282.01
07/262,0982,1042,0812,085+0.92%2,589,6001兆9056億-3.07%20.091.99
07/212,0692,0952,0612,066-0.19%3,025,9001兆8883億-4.31%19.911.97
07/202,0432,0772,0372,070+0.83%3,128,6001兆8919億-4.56%19.951.98
07/192,0712,0792,0472,053-1.72%2,802,6001兆8764億-5.74%19.781.96
07/162,0862,1012,0702,089-1.46%3,305,4001兆9093億-4.48%20.132
07/152,1462,1622,1152,120-0.84%2,510,2001兆9376億-3.42%20.432.03
07/142,1182,1472,1182,138-0.65%2,978,9001兆9541億-2.91%20.62.04
07/132,1302,1542,1302,152+1.89%2,133,9001兆9669億-2.58%20.742.06
07/122,0922,1142,0892,112+1.34%2,515,5001兆9303億-4.61%20.352.02
07/092,0522,0872,0332,084-0.33%5,031,5001兆9047億-6.08%20.081.99
07/082,1422,1492,0912,091-2.29%5,210,3001兆9111億-6.06%20.152
07/072,1372,1592,1212,140-0.88%1,956,1001兆9559億-4.12%20.622.04
07/062,1972,1972,1512,159-1.05%1,742,8001兆9733億-3.31%20.812.06
07/052,1632,1872,1612,182+0.41%1,378,1001兆9943億-2.28%21.032.08
07/022,1672,1782,1642,173+0.23%1,460,2001兆9861億-2.73%20.942.08
07/012,1782,1822,1512,168+0.09%1,582,4001兆9815億-3.04%20.892.07
06/302,1722,1972,1662,166-0.28%2,604,3001兆9797億-3.22%20.872.07
06/292,1882,1932,1662,172-2.43%3,331,8001兆9852億-3.04%20.932.08
06/282,2302,2382,2202,226+0.13%2,157,0002兆345億-0.67%21.452.13
06/252,2172,2282,2042,223+1.23%2,417,6002兆318億-0.76%21.422.12
06/242,2032,2072,1782,196-0.68%1,885,8002兆71億-1.88%21.162.1
06/232,2152,2402,2112,211-0.9%1,852,8002兆208億-1.16%21.312.11
06/222,2202,2362,2072,231+1.59%3,108,2002兆391億-0.18%21.52.13
06/212,2342,2432,1852,196-3.64%3,805,5002兆71億-1.66%21.162.1
06/182,2902,3072,2732,279-0.48%3,094,8002兆830億+2.15%21.962.18
06/172,2972,3132,2872,290-0.65%2,342,2002兆930億+2.92%22.072.19
06/162,2912,3352,2912,305-0.04%2,345,1002兆1067億+3.92%22.212.2
06/152,2702,3112,2682,306+1.63%2,083,8002兆1076億+4.44%22.222.2
06/142,2982,3092,2682,269-0.7%1,806,8002兆738億+3.18%21.872.17
06/112,3012,3032,2722,285-0.65%2,545,9002兆884億+4.29%22.022.18
06/102,3202,3222,2972,300-0.35%2,625,6002兆1022億+5.31%22.162.2
06/092,2842,3172,2802,308+1.05%3,917,3002兆1095億+6.16%22.242.21
06/082,2492,2992,2472,284+1.92%3,698,1002兆875億+5.59%22.012.18
06/072,2582,2632,2342,241-0.13%1,710,9002兆482億+3.99%21.62.14
06/042,2422,2532,2222,244-0.22%2,738,4002兆510億+4.52%21.632.14
06/032,1802,2492,1702,249+4.22%5,164,0002兆555億+5.09%21.672.15
06/022,1652,1702,1232,158+0.14%2,834,4001兆9724億+1.17%20.82.06
06/012,2102,2122,1472,155-2.58%2,417,1001兆9696億+1.22%20.772.06
05/312,2152,2302,2022,212-0.27%2,705,8002兆217億+4.19%21.322.11
05/282,2522,2672,2122,218-0.89%4,218,3002兆272億+4.77%21.372.12
05/272,2002,2402,1992,238+1.36%10,312,7002兆455億+5.97%21.572.14
05/262,1922,2152,1882,208+0.36%3,318,1002兆181億+4.89%21.282.11
05/252,2112,2132,1942,2000%2,892,1002兆108億+4.81%21.22.1
05/242,1742,2052,1722,200+1.15%3,089,5002兆108億+5.16%21.22.1
05/212,1752,1902,1652,175+0.74%2,155,8001兆9879億+4.32%20.962.08
05/202,1552,1702,1442,159+0.19%1,784,7001兆9733億+3.8%20.812.06
05/192,1632,1682,1382,155-1.37%2,881,1001兆9696億+3.81%20.772.06
05/182,1652,2022,1642,185+1.96%5,207,6001兆9970億+5.45%21.062.09
05/172,1462,1622,1252,143-0.19%2,520,4001兆9587億+3.63%20.652.05
05/142,1262,1502,1072,147+1.95%2,844,8001兆9623億+3.92%20.692.05
05/132,1002,1492,0882,106+2.28%5,426,5001兆9248億+2.03%20.32.01
05/122,0872,1132,0462,059-0.82%3,590,7001兆8819億-0.24%19.841.97
05/112,0772,0922,0682,076-0.29%2,176,5001兆8974億+0.48%20.011.98
05/102,0772,0932,0702,082-0.24%2,059,4001兆9029億+0.68%20.061.99
05/072,0602,0922,0552,087+1.71%2,138,0001兆9075億+0.72%20.111.99
05/062,0882,0962,0522,052+0.05%3,636,3001兆8755億-1.16%19.771.96
04/302,0692,0752,0512,051-0.68%2,727,1001兆8746億-1.44%19.771.96
04/282,0622,0782,0542,065+0.34%2,169,9001兆8874億-0.96%19.91.97
04/272,0782,0902,0532,058-0.72%1,871,2001兆8810億-1.48%19.831.97

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
12月期
1,921
2/19
1,409
9/18
10,404,000
8/10
--+9.05%
11/7
-13.69%
8/17
2008年
12月期
1,999
4/9
949
10/27
9,995,000
5/2
--+9.01%
4/8
-27.43%
10/10
2009年
12月期
1,542
10/27
875
3/4
12,487,000
7/13
--+14.62%
3/27
-11.97%
2/18
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+8.03%
4/2
-9.48%
2/15
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+6.08%
5/2
-16.28%
3/15
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+13.24%
2/6
-8.69%
5/15
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+14.67%
3/11
-10.82%
6/7
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+6.27%
12/1
-8.36%
2/14
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+8.53%
7/31
-10.71%
8/25
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+11.57%
5/11
-9.92%
6/24
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+8.23%
3/10
-8.33%
2/6
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+9.33%
9/25
-12.34%
12/25
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+11.43%
11/12
-11.38%
5/13
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+12.05%
6/8
-15.95%
3/16
最新2,075
2021/9/24
2,442,8001兆8965億+1.82%
2,038

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
35%(1.35倍)
1986/12/27 vs 1985/12/28
120%(2.2倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
5%(1.05倍)
1990/12/28 vs 1989/12/29
-26%(0.74倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-17%(0.83倍)
1998/12/30 vs 1997/12/30
52%(1.52倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
36%(1.36倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
27%(1.27倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/09/24 vs 2020/12/30
-15%(0.85倍)
過去安値
347円(1983/02/24)
497%(5.97倍)
2,075円(9/24)