2503 キリン HD

2503
2022/10/03
時価
2兆263億円
PER 予
13.59倍
2009年以降
赤字-154.43倍
(2009-2021年)
PBR
1.85倍
2009年以降
0.87-3.1倍
(2009-2021年)
配当 予
2.93%
ROE 予
13.65%
ROA 予
5.11%
資料
Link
CSV,JSON

株価チャート

株価

10/3

前日 (9/30)
2,227
始値
2,220
高値
2,222
安値
2,188
終値 -0.45%
2,217
出来高 -31.18%
2,123,000

乖離率

株価(5日)
移動平均値
-0.67%
2,232
株価(25日)
移動平均値
-0.89%
2,237
出来高(5日)
移動平均値
-27.98%
2,947,840

2022/05/11~2022/10/03

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
2022
10/032,2202,2222,1882,217-0.45%2,123,0002兆263億-0.89%13.591.85
09/302,2572,2672,2152,227-1.29%3,085,0002兆354億-0.54%13.651.86
09/292,1882,2592,1862,256+2.45%3,184,0002兆619億+0.67%13.821.89
09/282,2422,2462,1862,202-2.39%3,569,4002兆126億-1.74%13.491.84
09/272,2242,2652,2162,256+0.85%2,777,8002兆619億+0.53%13.821.89
09/262,2362,2562,2132,237-0.75%2,976,9002兆446億-0.27%13.711.87
09/222,2402,2582,2312,254-0.4%1,930,5002兆601億+0.45%13.811.89
09/212,2802,2802,2432,263-0.79%2,455,4002兆683億+0.85%13.871.89
09/202,2522,2882,2362,281+3.21%3,186,2002兆848億+1.65%13.981.91
09/162,2002,2102,1892,210+0.32%3,149,5002兆199億-1.43%13.541.85
09/152,2002,2072,1732,203+0.23%1,922,6002兆135億-1.78%13.51.84
09/142,2072,2172,1862,198-1.48%2,686,4002兆89億-2.05%13.471.84
09/132,2392,2412,2102,231-0.45%1,773,9002兆391億-0.53%13.671.87
09/122,2352,2502,2332,241+0.58%1,303,2002兆482億-0.09%13.731.87
09/092,2022,2452,2022,228+0.13%3,215,5002兆363億-0.62%13.651.86
09/082,2102,2392,2052,225+1.41%2,442,5002兆336億-0.67%13.631.86
09/072,1952,2152,1762,194-0.72%2,470,0002兆53億-1.97%13.441.84
09/062,2222,2402,2032,210-0.45%1,729,7002兆199億-1.25%13.541.85
09/052,2312,2352,2072,220-0.72%1,535,3002兆290億-0.8%13.61.86
09/022,2642,2692,2292,236-1.11%2,242,5002兆437億-0.04%13.71.87
09/012,2752,2862,2572,261-1.48%2,586,5002兆665億+1.16%13.861.89
08/312,2972,3062,2702,295+0.61%3,579,9002兆976億+2.78%14.061.92
08/302,2742,2992,2612,281+1.38%2,896,6002兆848億+2.33%13.981.91
08/292,2412,2602,2322,250-0.22%2,566,0002兆565億+1.08%13.791.88
08/262,2602,2692,2532,255-0.53%1,702,5002兆610億+1.44%13.821.89
08/252,2702,2762,2582,267+0.35%1,481,6002兆720億+2.07%13.891.9
08/242,2772,2792,2462,259-0.83%2,020,3002兆647億+1.8%13.841.89
08/232,2572,2792,2512,278+0.71%1,885,8002兆820億+2.8%13.961.91
08/222,2452,2632,2352,262+0.76%1,762,6002兆674億+2.17%13.861.89
08/192,2412,2542,2302,245-0.18%2,013,0002兆519億+1.49%13.761.88
08/182,2472,2502,2292,249-0.79%3,325,3002兆555億+1.76%13.781.88
08/172,2542,2692,2472,267+0.85%2,241,0002兆720億+2.63%13.891.9
08/162,2432,2632,2412,248+0.58%1,776,5002兆546億+1.86%13.781.88
08/152,2402,2402,2212,235-0.45%2,119,4002兆427億+1.41%13.71.87
08/122,2472,2642,2312,245+0.85%3,980,1002兆519億+1.91%13.761.88
08/102,1832,2302,1832,226+3.25%4,184,1002兆345億+1.14%13.641.86
08/092,2602,2672,1442,156-3.79%5,756,8001兆9705億-1.91%13.211.8
08/082,2192,2432,2152,241+1.08%4,306,7002兆482億+1.96%13.731.87
08/052,1852,2182,1812,217+1.88%3,513,2002兆263億+1.05%13.591.85
08/042,1882,1902,1642,176-0.18%1,930,4001兆9888億-0.68%13.331.82
08/032,1952,2032,1722,180-0.32%2,102,4001兆9925億-0.46%13.361.82
08/022,2092,2112,1772,187-1.09%2,313,1001兆9989億-0.18%13.41.83
08/012,1752,2132,1682,211+1.14%2,584,3002兆208億+0.96%13.551.85
07/292,1982,2012,1762,186-0.73%2,348,6001兆9980億-0.14%13.41.83
07/282,2052,2072,1912,202-0.27%2,565,4002兆126億+0.59%13.491.84
07/272,2002,2172,1962,208+0.68%2,119,3002兆181億+0.96%13.531.85
07/262,1942,2052,1922,193-0.23%1,904,5002兆44億+0.37%13.441.83
07/252,1762,2032,1742,198+0.87%2,556,9002兆89億+0.78%13.471.84
07/222,2102,2162,1762,179-1.18%2,736,2001兆9916億+0.05%13.351.82
07/212,2002,2072,1872,205-0.54%2,998,3002兆153億+1.47%13.511.84
07/202,2092,2302,1972,217+0.91%2,529,9002兆263億+2.35%13.591.85
07/192,2142,2342,1882,197-0.77%2,869,4002兆80億+1.71%13.461.84
07/152,2292,2342,2022,214-0.05%2,284,6002兆235億+2.74%13.571.85
07/142,2022,2352,2012,215+0.45%3,875,1002兆245億+3.07%13.571.85
07/132,2142,2302,2032,205-0.09%2,562,9002兆153億+2.85%13.511.84
07/122,2222,2292,1962,207-0.81%3,796,1002兆171億+3.18%13.521.85
07/112,2032,2292,2032,225+2.25%3,920,5002兆336億+4.31%13.631.86
07/082,2132,2202,1682,176-1.58%4,321,6001兆9888億+2.35%13.331.82
07/072,1972,2232,1932,211+0.77%4,393,3002兆208億+4.24%13.551.85
07/062,1542,1992,1542,194+2.14%4,821,2002兆53億+3.78%13.441.84
07/052,1602,1642,1422,148-0.56%2,764,4001兆9632億+1.9%13.161.8
07/042,1582,1732,1242,160+0.75%4,315,9001兆9742億+2.76%13.241.81
07/012,1452,1572,1342,144+0.28%4,138,9001兆9596億+2.34%13.141.79
06/302,1502,1632,1312,138-0.93%6,292,8001兆9541億+2.39%13.11.79
06/292,1682,1922,1572,158-1.73%7,189,7001兆9724億+3.65%13.221.83
06/282,1552,1962,1462,196+1.1%3,711,2002兆71億+5.88%13.461.86
06/272,1832,1982,1662,172+0.14%3,181,9001兆9852億+5.28%13.311.84
06/242,1682,1762,1532,169-0.73%2,699,4001兆9824億+5.65%13.291.84
06/232,1732,2042,1732,185+1.25%3,850,4001兆9970億+6.95%13.391.86
06/222,1552,1722,1452,158+0.19%3,423,9001兆9724億+6.15%13.221.83
06/212,1232,1572,1112,154+2.33%3,791,2001兆9687億+6.42%13.21.83
06/202,1132,1172,0912,105-0.09%2,760,2001兆9239億+4.57%12.91.79
06/172,0392,1112,0372,107+2.18%5,275,1001兆9257億+4.93%12.911.79
06/162,0542,0842,0522,062+1.43%2,948,2001兆8846億+3.05%12.641.75
06/152,0682,0832,0332,033-1.21%3,384,7001兆8581億+1.85%12.461.73
06/142,0502,0772,0502,058-0.91%2,847,3001兆8810億+3.31%12.611.75
06/132,0642,0832,0482,077-0.1%3,231,1001兆8983億+4.53%12.731.76
06/102,0712,1042,0572,079-0.05%3,605,2001兆9002億+5%12.741.77
06/092,0652,0932,0632,080+0.58%3,370,4001兆9011億+5.32%12.751.77
06/082,0682,0732,0522,068+0.24%3,125,9001兆8901億+5.08%12.671.76
06/072,0542,0672,0412,063+0.29%3,395,6001兆8855億+5.15%12.641.75
06/062,0412,0642,0402,057+0.78%2,760,8001兆8800億+5.27%12.61.75
06/032,0502,0592,0342,041+0.1%2,770,1001兆8654億+4.94%12.511.73
06/022,0302,0432,0152,039-0.2%2,250,9001兆8636億+5.32%12.491.73
06/012,0012,0461,9982,043+2.51%3,668,7001兆8673億+6.02%12.521.73
05/311,9872,0151,9841,993-0.15%6,411,8001兆8216億+3.91%12.211.69
05/301,9752,0041,9731,996+1.32%5,227,8001兆8243億+4.5%12.231.7
05/271,9881,9881,9571,970-0.4%3,439,6001兆8005億+3.68%12.071.67
05/261,9651,9931,9641,978+0.76%3,679,7001兆8078億+4.55%12.121.68
05/251,9461,9721,9371,963+1.87%4,588,7001兆7941億+4.14%12.031.67
05/241,9201,9351,9131,927-0.16%2,924,6001兆7612億+2.61%11.811.64
05/231,9361,9551,9291,930+0.52%2,563,3001兆7640億+3.1%11.831.64
05/201,9251,9431,9191,920+0.05%3,094,1001兆7548億+2.89%11.771.63
05/191,9051,9251,8921,919-0.93%3,090,9001兆7539億+3.23%11.761.63
05/181,8931,9401,8921,937+2.87%4,213,7001兆7704億+4.48%11.871.64
05/171,9601,9621,8831,883-4.27%6,128,0001兆7210億+1.95%11.541.6
05/161,9771,9941,9581,967+0.82%4,049,5001兆7978億+6.67%12.051.67
05/131,9291,9621,9081,951+1.46%3,761,9001兆7832億+6.15%11.961.66
05/121,9301,9371,9091,923-0.98%2,384,8001兆7576億+4.91%11.781.63
05/111,9361,9471,9091,942+1.3%3,579,9001兆7749億+6.12%11.91.65

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
最新2,217
2022/10/3
2,123,0002兆263億-0.89%
2,237

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)
2022/10/03 vs 2021/12/30
20%(1.2倍)
過去安値
347円(1983/02/24)
538%(6.38倍)
2,217円(10/3)