2503 キリン HD

2503
2024/02/21
時価
1兆9632億円
PER 予
13.28倍
2009年以降
赤字-154.43倍
(2009-2023年)
PBR
1.54倍
2009年以降
0.85-3.1倍
(2009-2023年)
配当 予
3.31%
ROE 予
11.57%
ROA 予
4.57%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
2,151
始値
2,152
高値
2,159
安値
2,141
終値 -0.14%
2,148
出来高 -16.94%
1,623,400

乖離率

株価(5日)
移動平均値
+0.61%
2,135
株価(25日)
移動平均値
+1.03%
2,126
出来高(5日)
移動平均値
-48.96%
3,180,800

2023/09/25~2024/02/21

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
2024
02/212,1522,1592,1412,148-0.14%1,623,4001兆9632億+1.03%13.281.54
02/202,1482,1522,1402,151+0.09%1,954,6001兆9660億+1.27%13.31.54
02/192,1252,1492,1172,149+1.18%2,078,6001兆9641億+1.18%13.291.54
02/162,1132,1462,0952,124+0.9%3,579,5001兆9413億0%13.131.52
02/152,1352,1482,0832,105-4.62%6,667,9001兆9239億-0.89%13.011.51
02/142,2082,2122,1822,207+0.46%3,923,0002兆171億+3.86%13.641.58
02/132,1782,2042,1682,197+1.81%4,729,3002兆80億+3.63%13.581.57
02/092,1602,1782,1482,158+0.14%2,904,3001兆9724億+1.98%13.341.54
02/082,1232,1632,1152,155+1.36%4,359,4001兆9696億+1.99%13.321.54
02/072,1332,1382,0982,126-0.56%2,461,1001兆9431億+0.81%13.141.52
02/062,1332,1422,1282,1380%2,327,2001兆9541億+1.47%13.221.53
02/052,1302,1442,1252,138+0.8%1,848,7001兆9541億+1.52%13.221.53
02/022,1292,1382,1212,121+0.24%2,053,4001兆9385億+0.81%13.111.52
02/012,1122,1232,0992,116-0.33%1,727,5001兆9340億+0.57%13.081.51
01/312,1132,1232,1072,123+0.71%1,880,2001兆9404億+0.95%13.121.52
01/302,1202,1402,1052,1080%2,217,7001兆9267億+0.33%13.031.51
01/292,0972,1102,0932,108+1.01%2,070,3001兆9267億+0.38%13.031.51
01/262,0922,0922,0772,087-0.1%2,421,7001兆9075億-0.52%12.91.49
01/252,0882,0962,0822,089+0.05%1,929,0001兆9093億-0.38%12.911.49
01/242,1232,1292,0882,088-1.69%2,502,4001兆9084億-0.43%12.911.49
01/232,1222,1382,1162,124+0.76%3,020,1001兆9413億+1.29%13.131.52
01/222,1002,1122,0892,108+1.15%3,049,9001兆9267億+0.57%13.031.51
01/192,1022,1032,0822,084-0.38%2,100,8001兆9047億-0.62%12.881.49
01/182,0952,1032,0922,092-0.33%1,685,6001兆9120億-0.29%12.931.5
01/172,1252,1252,0982,099-0.76%2,501,9001兆9184億0%12.981.5
01/162,1372,1422,1152,115-0.98%2,103,2001兆9331億+0.71%13.081.51
01/152,1502,1502,1282,136-0.74%2,051,8001兆9523億+1.71%13.211.53
01/122,1502,1662,1392,152+1.27%5,900,8001兆9669億+2.57%13.31.54
01/112,1372,1412,1232,125+0.28%4,541,3001兆9422億+1.38%13.141.52
01/102,0992,1252,0982,119+1.15%4,191,0001兆9367億+1.19%13.11.52
01/092,0902,0972,0802,095+0.29%2,631,9001兆9148億+0.1%12.951.5
01/052,0942,0962,0822,089+0.14%2,157,6001兆9093億-0.19%12.911.49
01/042,0642,0862,0502,086+0.97%2,720,2001兆9066億-0.33%12.91.49
2023
12/292,0732,0802,0582,066-0.19%2,528,5001兆8883億-1.34%14.851.48
12/282,0502,0752,0502,070-1.66%2,606,8001兆8919億-1.33%14.881.48
12/272,1102,1172,1042,105-0.05%4,217,5001兆9239億+0.19%15.131.51
12/262,1102,1112,0972,1060%2,125,3001兆9248億+0.14%15.131.51
12/252,1102,1152,0992,106+0.77%2,180,0001兆9248億0%15.131.51
12/222,0852,1022,0832,090+0.34%2,052,8001兆9102億-0.85%15.021.49
12/212,0642,0922,0632,083+0.82%2,482,4001兆9038億-1.33%14.971.49
12/202,0622,0792,0622,066+0.15%3,446,5001兆8883億-2.32%14.851.48
12/192,0712,0782,0582,063-0.19%2,956,8001兆8855億-2.64%14.831.48
12/182,0732,0842,0612,067-0.77%2,832,4001兆8892億-2.64%14.851.48
12/152,0842,0912,0802,083-0.57%3,515,1001兆9038億-2.16%14.971.49
12/142,1102,1132,0832,095-0.8%2,918,2001兆9148億-1.74%15.061.5
12/132,1252,1292,1022,112-0.38%2,061,3001兆9303億-1.12%15.181.51
12/122,1302,1342,1142,120-0.05%1,999,9001兆9376億-0.89%15.241.52
12/112,1172,1232,1082,121+0.95%2,067,7001兆9385億-0.93%15.241.52
12/082,1102,1142,0972,101-0.8%3,013,9001兆9203億-1.91%15.11.5
12/072,1242,1272,1102,118-0.38%2,839,0001兆9358億-1.21%15.221.51
12/062,0982,1282,0962,126+1.48%3,006,6001兆9431億-0.84%15.281.52
12/052,0922,0992,0872,095+0.58%2,329,3001兆9148億-2.19%15.061.5
12/042,0942,0952,0772,083-0.57%2,453,2001兆9038億-2.8%14.971.49
12/012,1022,1022,0862,095+0.38%2,644,7001兆9148億-2.29%15.061.5
11/302,0652,0942,0562,0870%5,612,0001兆9075億-2.66%151.49
11/292,0872,0932,0742,087-0.62%3,495,8001兆9075億-2.61%151.49
11/282,1122,1242,0852,100-0.57%3,976,1001兆9194億-1.96%15.091.5
11/272,1652,1652,1122,112-2.18%3,548,8001兆9303億-1.35%15.181.51
11/242,1742,1752,1582,159+0.19%1,472,0001兆9733億+0.89%15.521.54
11/222,1412,1662,1372,155+0.37%1,846,2001兆9696億+0.89%15.491.54
11/212,1662,1682,1472,147-0.92%2,468,4001兆9623億+0.66%15.431.54
11/202,1682,1822,1592,167-0.6%2,024,0001兆9806億+1.78%15.571.55
11/172,1492,1822,1482,180+1.44%2,795,1001兆9925億+2.54%15.671.56
11/162,1672,1842,1462,149-1.56%2,291,7001兆9641億+1.18%15.441.54
11/152,1702,1922,1672,183+0.69%2,282,5001兆9952億+2.87%15.691.56
11/142,1782,1812,1672,168-0.32%1,967,1001兆9815億+2.36%15.581.55
11/132,2002,2102,1572,175-0.91%2,448,6001兆9879億+2.84%15.631.56
11/102,1862,2002,1622,195+1.06%3,244,6002兆62億+3.93%15.771.57
11/092,1452,1852,1112,172-0.91%5,585,7001兆9852億+3.04%15.611.55
11/082,1942,1952,1672,192+0.32%3,940,1002兆34億+4.13%15.751.57
11/072,1822,1942,1772,185+0.32%2,784,4001兆9970億+4%15.71.56
11/062,1602,1842,1482,178+1.44%4,177,3001兆9906億+3.86%15.651.56
11/022,1462,1552,1352,147+0.09%1,874,9001兆9623億+2.48%15.431.54
11/012,1362,1482,1332,145+1.18%2,619,0001兆9605億+2.39%15.411.53
10/312,1072,1302,1032,120+1.63%2,835,4001兆9376億+1.19%15.241.52
10/302,1002,1042,0822,086-1.37%1,930,7001兆9066億-0.48%14.991.49
10/272,1002,1182,0942,115+0.71%2,082,5001兆9331億+0.86%15.21.51
10/262,0932,1032,0902,100+0.33%1,988,3001兆9194億+0.1%15.091.5
10/252,0942,1042,0872,093+1.16%2,432,6001兆9130億-0.29%15.041.5
10/242,0662,0752,0462,069+0.05%2,870,4001兆8910億-1.52%14.871.48
10/232,0882,0922,0682,068-0.19%2,190,2001兆8901億-1.66%14.861.48
10/202,0752,0872,0682,072-0.53%1,769,9001兆8938億-1.57%14.891.48
10/192,0622,0902,0622,083+0.82%1,817,2001兆9038億-1.09%14.971.49
10/182,0702,0732,0522,066+0.15%1,888,7001兆8883億-1.9%14.851.48
10/172,0662,0802,0592,063+0.19%2,018,1001兆8855億-2.04%14.831.48
10/162,0952,0962,0572,059-1.86%2,683,6001兆8819億-2.23%14.81.47
10/132,1002,1112,0902,098-0.66%2,180,3001兆9175億-0.38%15.081.5
10/122,1212,1342,1102,112+0.28%2,388,1001兆9303億+0.33%15.181.51
10/112,1032,1172,0972,106+0.67%2,420,4001兆9248億+0.14%15.131.51
10/102,0702,1002,0672,092+0.24%2,331,3001兆9120億-0.48%15.031.5
10/062,0912,1032,0852,087-0.62%2,249,4001兆9075億-0.67%151.49
10/052,0802,1072,0712,100+0.96%2,551,3001兆9194億+0.05%15.091.5
10/042,0862,0902,0732,080-1.14%3,175,7001兆9011億-0.81%14.951.49
10/032,1132,1192,1012,104+0.24%3,835,8001兆9230億+0.43%15.121.5
10/022,0962,1252,0962,099+0.29%2,341,9001兆9184億+0.38%15.081.5
09/292,1182,1232,0832,093-1.37%4,400,4001兆9130億+0.29%15.041.52
09/282,1352,1422,1142,122-1.12%2,912,5001兆9395億+1.82%15.251.54
09/272,1452,1462,1232,146+0.05%2,900,7001兆9614億+3.22%15.421.56
09/262,1542,1652,1432,145-0.19%2,814,2001兆9605億+3.47%15.411.56
09/252,1322,1502,1262,149+1.66%3,085,5001兆9641億+3.92%15.441.56

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
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
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+6.16%
6/9
-7.2%
11/10
2022年
12月期
2,306
8/31
1,739
3/11
8,313,100
10/28
2兆1076億1兆5894億+7.68%
2/18
-7.37%
3/11
2023年
12月期
2,245
4/26
1,906
1/13
11,110,300
8/9
2兆519億1兆7420億+4.9%
4/26
-4.44%
5/30
最新2,148
2024/2/21
1,623,4001兆9632億+1.03%
2,126

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)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/02/21 vs 2023/12/29
4%(1.04倍)
過去安値
347円(1983/02/24)
518%(6.18倍)
2,148円(2/21)