コカ・コーラボトラーズジャパン HD（2579）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,634
- 始値
- 3,644
- 高値
- 3,669
- 安値
- 3,617
- 終値 +0.58%
- 3,655
- 出来高 +30.73%
- 977,100
乖離率
- 株価（5日）
移動平均値 - +0.19%
3,648 - 株価（25日）
移動平均値 - -8.26%
3,984 - 出来高（5日）
移動平均値 - +8.17%
903,300
2025/10/28～2026/03/27
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 3,644 | 3,669 | 3,617 | 3,655 | +0.58% | 977,100 | 6259億8670万 | -8.26% | 26.92 | 1.59 |
| 03/26 | 3,687 | 3,687 | 3,595 | 3,634 | -0.93% | 747,400 | 6223億9006万 | -9.17% | 26.76 | 1.59 |
| 03/25 | 3,703 | 3,711 | 3,641 | 3,668 | +0.36% | 600,900 | 6282億1319万 | -8.62% | 27.02 | 1.6 |
| 03/24 | 3,632 | 3,705 | 3,631 | 3,655 | +0.69% | 835,100 | 6259億8670万 | -9.12% | 26.92 | 1.59 |
| 03/23 | 3,685 | 3,713 | 3,600 | 3,630 | -3.23% | 1,356,000 | 6217億499万 | -9.66% | 26.74 | 1.58 |
| 03/19 | 3,920 | 3,931 | 3,723 | 3,751 | -4.24% | 2,551,200 | 6424億2849万 | -6.6% | 27.63 | 1.64 |
| 03/18 | 3,971 | 3,995 | 3,885 | 3,917 | -2.32% | 993,300 | 6708億5907万 | -2.25% | 28.85 | 1.71 |
| 03/17 | 4,005 | 4,054 | 4,000 | 4,010 | 0% | 365,700 | 6867億8705万 | +0.48% | 29.53 | 1.75 |
| 03/16 | 4,050 | 4,078 | 3,981 | 4,010 | -0.99% | 448,400 | 6867億8705万 | +0.96% | 29.53 | 1.75 |
| 03/13 | 3,989 | 4,059 | 3,986 | 4,050 | +0.42% | 679,300 | 6936億3780万 | +2.45% | 29.83 | 1.77 |
| 03/12 | 4,070 | 4,086 | 4,002 | 4,033 | -1.63% | 468,600 | 6907億2623万 | +2.59% | 29.7 | 1.76 |
| 03/11 | 4,138 | 4,167 | 4,097 | 4,100 | +0.44% | 436,900 | 7022億123万 | +4.91% | 30.2 | 1.79 |
| 03/10 | 4,180 | 4,180 | 4,062 | 4,082 | -0.87% | 625,200 | 6991億1839万 | +5.21% | 30.06 | 1.78 |
| 03/09 | 4,095 | 4,143 | 4,057 | 4,118 | -1.55% | 986,100 | 7052億8406万 | +6.85% | 30.33 | 1.8 |
| 03/06 | 4,188 | 4,211 | 4,123 | 4,183 | +0.8% | 635,300 | 7164億1652万 | +9.45% | 30.81 | 1.82 |
| 03/05 | 4,116 | 4,206 | 4,100 | 4,150 | +0.58% | 872,300 | 7107億6466万 | +9.53% | 30.57 | 1.81 |
| 03/04 | 4,083 | 4,250 | 3,947 | 4,126 | -1.79% | 903,700 | 7066億5421万 | +9.76% | 30.39 | 1.8 |
| 03/03 | 4,179 | 4,240 | 4,150 | 4,201 | +1.5% | 619,300 | 7194億9935万 | +12.66% | 30.94 | 1.83 |
| 03/02 | 4,068 | 4,207 | 4,056 | 4,139 | +0.36% | 538,100 | 7088億8070万 | +11.99% | 30.48 | 1.81 |
| 02/27 | 4,101 | 4,163 | 3,999 | 4,124 | +3.36% | 782,900 | 7063億1167万 | +12.49% | 30.37 | 1.8 |
| 02/26 | 4,057 | 4,105 | 3,990 | 3,990 | -1.65% | 615,600 | 6833億6168万 | +9.65% | 29.39 | 1.74 |
| 02/25 | 4,127 | 4,127 | 4,022 | 4,057 | -0.98% | 502,500 | 6948億3668万 | +12.16% | 29.88 | 1.77 |
| 02/24 | 4,150 | 4,155 | 4,055 | 4,097 | +0.59% | 624,900 | 7016億8742万 | +14.03% | 30.17 | 1.79 |
| 02/20 | 4,101 | 4,101 | 4,013 | 4,073 | -1.64% | 618,600 | 6975億7697万 | +14.38% | 30 | 1.78 |
| 02/19 | 4,080 | 4,141 | 4,025 | 4,141 | +1.12% | 684,900 | 7092億2324万 | +17.24% | 30.5 | 1.81 |
| 02/18 | 3,970 | 4,117 | 3,970 | 4,095 | +3.67% | 1,174,800 | 7013億4488万 | +17.03% | 30.16 | 1.79 |
| 02/17 | 3,805 | 3,950 | 3,802 | 3,950 | +1.94% | 740,600 | 6765億1094万 | +13.9% | 29.09 | 1.72 |
| 02/16 | 3,733 | 3,910 | 3,712 | 3,875 | +9.03% | 1,678,200 | 6636億6579万 | +12.58% | 28.54 | 1.69 |
| 02/13 | 3,580 | 3,622 | 3,554 | 3,554 | -0.7% | 811,800 | 6086億8857万 | +3.89% | 26.18 | 1.55 |
| 02/12 | 3,564 | 3,631 | 3,545 | 3,579 | +1.76% | 887,400 | 6129億7029万 | +4.96% | 26.36 | 1.56 |
| 02/10 | 3,540 | 3,574 | 3,517 | 3,517 | -0.42% | 661,600 | 6023億5164万 | +3.47% | 25.9 | 1.53 |
| 02/09 | 3,546 | 3,583 | 3,517 | 3,532 | +0.26% | 767,700 | 6049億2067万 | +4.34% | 26.01 | 1.54 |
| 02/06 | 3,548 | 3,556 | 3,523 | 3,523 | -0.42% | 475,200 | 6033億7925万 | +4.54% | 25.95 | 1.54 |
| 02/05 | 3,533 | 3,559 | 3,500 | 3,538 | +1.17% | 568,000 | 6059億4828万 | +5.36% | 26.06 | 1.54 |
| 02/04 | 3,455 | 3,523 | 3,445 | 3,497 | +1.42% | 579,300 | 5989億2626万 | +4.58% | 25.76 | 1.53 |
| 02/03 | 3,406 | 3,478 | 3,401 | 3,448 | +1.23% | 577,500 | 5905億3410万 | +3.51% | 25.39 | 1.5 |
| 02/02 | 3,475 | 3,480 | 3,402 | 3,406 | -0.7% | 1,153,800 | 5833億4082万 | +2.56% | 25.09 | 1.49 |
| 01/30 | 3,401 | 3,435 | 3,367 | 3,430 | +2.97% | 713,700 | 5874億5127万 | +3.56% | 25.26 | 1.5 |
| 01/29 | 3,333 | 3,349 | 3,314 | 3,331 | -0.77% | 1,044,600 | 5704億9568万 | +0.94% | 24.53 | 1.45 |
| 01/28 | 3,383 | 3,386 | 3,345 | 3,357 | -0.77% | 1,288,400 | 5749億4866万 | +1.97% | 24.72 | 1.46 |
| 01/27 | 3,395 | 3,405 | 3,371 | 3,383 | -0.24% | 590,000 | 5794億165万 | +3.08% | 24.92 | 1.48 |
| 01/26 | 3,360 | 3,411 | 3,338 | 3,391 | +0.89% | 816,700 | 5807億7179万 | +3.67% | 24.97 | 1.48 |
| 01/23 | 3,392 | 3,418 | 3,357 | 3,361 | -1.32% | 709,700 | 5756億3374万 | +3.26% | 24.75 | 1.47 |
| 01/22 | 3,416 | 3,464 | 3,401 | 3,406 | -1.1% | 546,300 | 5833億4082万 | +5.12% | 25.09 | 1.49 |
| 01/21 | 3,450 | 3,465 | 3,419 | 3,444 | +0.23% | 624,800 | 5898億4903万 | +6.89% | 25.37 | 1.5 |
| 01/20 | 3,430 | 3,449 | 3,393 | 3,436 | -0.64% | 1,053,500 | 5884億7888万 | +7.38% | 25.31 | 1.5 |
| 01/19 | 3,364 | 3,458 | 3,352 | 3,458 | +4.57% | 952,700 | 5922億4679万 | +8.81% | 25.47 | 1.51 |
| 01/16 | 3,301 | 3,332 | 3,267 | 3,307 | -0.75% | 870,600 | 5663億8523万 | +4.88% | 24.36 | 1.44 |
| 01/15 | 3,336 | 3,369 | 3,312 | 3,332 | -0.12% | 545,400 | 5706億6695万 | +6.28% | 24.54 | 1.45 |
| 01/14 | 3,352 | 3,388 | 3,330 | 3,336 | +0.54% | 849,500 | 5713億5202万 | +7.13% | 24.57 | 1.46 |
| 01/13 | 3,300 | 3,333 | 3,248 | 3,318 | +0.82% | 1,012,000 | 5682億6919万 | +7.24% | 24.44 | 1.45 |
| 01/09 | 3,340 | 3,378 | 3,281 | 3,291 | -1.85% | 988,900 | 5636億4493万 | +7.02% | 24.24 | 1.44 |
| 01/08 | 3,315 | 3,369 | 3,303 | 3,353 | +2.01% | 1,250,000 | 5742億6359万 | +9.65% | 24.7 | 1.46 |
| 01/07 | 3,291 | 3,347 | 3,278 | 3,287 | -0.12% | 1,516,300 | 5629億5986万 | +8.23% | 24.21 | 1.43 |
| 01/06 | 3,226 | 3,291 | 3,205 | 3,291 | +4.05% | 1,093,800 | 5636億4493万 | +8.94% | 24.24 | 1.44 |
| 01/05 | 3,153 | 3,163 | 3,116 | 3,163 | -0.19% | 728,100 | 5417億2255万 | +5.29% | 23.3 | 1.38 |
| 2025 | ||||||||||
| 12/30 | 3,217 | 3,226 | 3,161 | 3,169 | -1.28% | 585,700 | 5427億5017万 | +5.85% | - | 1.3 |
| 12/29 | 3,162 | 3,232 | 3,155 | 3,210 | +0.12% | 1,542,800 | 5497億7218万 | +7.65% | - | 1.32 |
| 12/26 | 3,161 | 3,206 | 3,160 | 3,206 | +1.39% | 610,800 | 5490億8710万 | +7.98% | - | 1.32 |
| 12/25 | 3,206 | 3,219 | 3,152 | 3,162 | -1.19% | 631,300 | 5415億5129万 | +7.11% | - | 1.3 |
| 12/24 | 3,192 | 3,213 | 3,168 | 3,200 | +0.91% | 681,800 | 5480億5949万 | +8.92% | - | 1.31 |
| 12/23 | 3,138 | 3,188 | 3,130 | 3,171 | +1.28% | 857,900 | 5430億9270万 | +8.56% | - | 1.3 |
| 12/22 | 3,141 | 3,148 | 3,096 | 3,131 | -0.19% | 854,800 | 5362億4196万 | +7.82% | - | 1.29 |
| 12/19 | 3,143 | 3,150 | 3,113 | 3,137 | +0.61% | 1,079,000 | 5372億6957万 | +8.7% | - | 1.29 |
| 12/18 | 3,095 | 3,163 | 3,076 | 3,118 | +0.81% | 1,194,700 | 5340億1547万 | +8.72% | - | 1.28 |
| 12/17 | 3,015 | 3,114 | 3,000 | 3,093 | +2.93% | 1,306,900 | 5297億3375万 | +8.53% | - | 1.27 |
| 12/16 | 2,983 | 3,033 | 2,969 | 3,005 | +1.14% | 1,194,000 | 5146億6212万 | +6.07% | - | 1.23 |
| 12/15 | 2,989 | 3,003 | 2,961 | 2,971 | +0.41% | 723,100 | 5088億3898万 | +5.43% | - | 1.22 |
| 12/12 | 2,904 | 2,976 | 2,900 | 2,959 | +1.89% | 1,201,000 | 5067億8376万 | +5.57% | - | 1.22 |
| 12/11 | 2,925 | 2,928 | 2,871 | 2,904 | +1.01% | 724,100 | 4973億6399万 | +4.16% | - | 1.19 |
| 12/10 | 2,860 | 2,875 | 2,828 | 2,875 | +1.27% | 462,400 | 4923億9720万 | +3.6% | - | 1.18 |
| 12/09 | 2,857 | 2,863 | 2,812 | 2,839 | -0.39% | 479,200 | 4862億3153万 | +2.68% | - | 1.17 |
| 12/08 | 2,843 | 2,870 | 2,826 | 2,850 | +1.32% | 555,600 | 4881億1549万 | +3.64% | - | 1.17 |
| 12/05 | 2,839 | 2,844 | 2,808 | 2,813 | -0.92% | 556,900 | 4817億7855万 | +2.85% | - | 1.16 |
| 12/04 | 2,801 | 2,855 | 2,800 | 2,839 | +0.42% | 587,100 | 4862億3153万 | +4.38% | - | 1.17 |
| 12/03 | 2,845 | 2,854 | 2,826 | 2,827 | -1.43% | 497,200 | 4841億7631万 | +4.39% | - | 1.16 |
| 12/02 | 2,857 | 2,876 | 2,825 | 2,868 | +0.84% | 574,000 | 4911億9832万 | +6.34% | - | 1.18 |
| 12/01 | 2,851 | 2,870 | 2,799 | 2,844 | -1.46% | 794,200 | 5212億1587万 | +5.92% | - | 1.26 |
| 11/28 | 2,862 | 2,894 | 2,857 | 2,886 | +0.77% | 630,100 | 5289億1315万 | +7.93% | - | 1.28 |
| 11/27 | 2,908 | 2,920 | 2,854 | 2,864 | -1.38% | 602,500 | 5248億8125万 | +7.63% | - | 1.27 |
| 11/26 | 2,860 | 2,904 | 2,842 | 2,904 | +1.22% | 554,200 | 5322億1199万 | +9.71% | - | 1.28 |
| 11/25 | 2,896 | 2,908 | 2,851 | 2,869 | -0.76% | 776,700 | 5257億9759万 | +9% | - | 1.27 |
| 11/21 | 2,842 | 2,909 | 2,795 | 2,891 | +3.55% | 1,144,300 | 5298億2950万 | +10.47% | - | 1.28 |
| 11/20 | 2,807 | 2,817 | 2,778 | 2,792 | -0.5% | 736,200 | 5116億8591万 | +7.38% | - | 1.24 |
| 11/19 | 2,760 | 2,809 | 2,746 | 2,806 | +1.63% | 1,040,200 | 5142億5167万 | +8.38% | - | 1.24 |
| 11/18 | 2,760 | 2,764 | 2,717 | 2,761 | +0.04% | 1,000,500 | 5060億458万 | +7.1% | - | 1.22 |
| 11/17 | 2,689 | 2,766 | 2,687 | 2,760 | +2.72% | 1,207,700 | 5058億2131万 | +7.43% | - | 1.22 |
| 11/14 | 2,680 | 2,687 | 2,653 | 2,687 | +0.3% | 537,700 | 4924億4270万 | +4.96% | - | 1.19 |
| 11/13 | 2,654 | 2,679 | 2,639 | 2,679 | +0.94% | 511,500 | 4909億7656万 | +4.89% | - | 1.19 |
| 11/12 | 2,679 | 2,716 | 2,646 | 2,654 | -0.79% | 807,700 | 4863億9484万 | +4.16% | - | 1.17 |
| 11/11 | 2,626 | 2,675 | 2,620 | 2,675 | +1.87% | 705,100 | 4902億4348万 | +5.15% | - | 1.18 |
| 11/10 | 2,610 | 2,631 | 2,569 | 2,626 | +1.12% | 670,400 | 4812億6332万 | +3.43% | - | 1.16 |
| 11/07 | 2,571 | 2,605 | 2,564 | 2,597 | +0.54% | 659,900 | 4759億4853万 | +2.32% | - | 1.15 |
| 11/06 | 2,550 | 2,600 | 2,547 | 2,583 | -0.31% | 839,700 | 4733億8277万 | +1.69% | - | 1.14 |
| 11/05 | 2,590 | 2,649 | 2,572 | 2,591 | -1.52% | 1,331,300 | 4748億4892万 | +1.93% | - | 1.15 |
| 11/04 | 2,620 | 2,683 | 2,587 | 2,631 | +6.78% | 1,914,200 | 4821億7966万 | +3.42% | - | 1.16 |
| 10/31 | 2,510 | 2,530 | 2,463 | 2,464 | 0% | 743,700 | 4515億7381万 | -3.26% | - | 1.09 |
| 10/30 | 2,450 | 2,471 | 2,437 | 2,464 | +0.82% | 650,100 | 4515億7381万 | -3.6% | - | 1.09 |
| 10/29 | 2,516 | 2,537 | 2,440 | 2,444 | -3.67% | 755,700 | 4479億844万 | -4.68% | - | 1.08 |
| 10/28 | 2,565 | 2,568 | 2,526 | 2,537 | -0.86% | 412,800 | 4649億5242万 | -1.36% | - | 1.12 |
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 | 2,760 6/17 | 1,880 10/10 | 1,438,000 10/30 | - | - | +9.87% 4/7 | -12.79% 10/27 |
| 2009年 12月期 | 1,971 1/6 | 1,434 3/12 | 1,151,600 7/30 | - | - | +10.88% 6/22 | -11.17% 3/3 |
| 2010年 12月期 | 1,668 5/6 | 1,208 10/29 | 1,047,300 7/29 | 1853億5650万 | 1342億3900万 | +7.4% 12/16 | -9.74% 10/15 |
| 2011年 12月期 | 1,699 4/13 | 1,161 3/15 | 1,450,900 5/9 | 1888億137万 | 1290億1612万 | +13.34% 4/13 | -19.48% 3/15 |
| 2012年 12月期 | 1,486 4/26 | 1,185 11/14 | 903,900 6/26 | 1651億3175万 | 1316億8312万 | +8.54% 2/7 | -6.85% 5/24 |
| 2013年 12月期 | 2,329 11/26 | 1,329 1/9 | 1,917,000 11/5 | 2588億1012万 | 1476億8512万 | +15.72% 11/5 | -17.6% 2/6 |
| 2014年 12月期 | 2,257 1/6 | 1,435 10/17 | 4,539,700 5/30 | 2508億1073万 | 1594億6539万 | +6.69% 11/11 | -13.36% 2/10 |
| 2015年 12月期 | 2,647 8/5 | 1,603 1/6 | 1,638,700 7/30 | 2941億4976万 | 1781億3451万 | +17.33% 8/3 | -10.81% 9/8 |
| 2016年 12月期 | 3,485 12/21 | 2,177 1/21 | 1,830,200 9/28 | 3872億7311万 | 2419億2067万 | +18.21% 10/3 | -11.22% 8/30 |
| 2017年 12月期 | 4,385 12/6 | 3,065 2/7 | 8,986,300 3/28 | 9044億8778万 | 3406億31万 | +9.6% 3/14 | -9.56% 4/14 |
| 2018年 12月期 | 4,815 6/5 | 2,793 9/10 | 2,513,600 12/21 | 9931億8327万 | 5761億818万 | +12.68% 11/12 | -18.98% 8/15 |
| 2019年 12月期 | 3,490 2/6 2/5 | 2,157 8/15 | 2,647,300 2/15 | 7198億7738万 | 4449億2135万 | +6.87% 11/12 | -16.31% 8/15 |
| 2020年 12月期 | 3,070 2/17 | 1,462 10/30 | 1,910,100 7/30 | 6332億4458万 | 3015億6468万 | +14.32% 6/8 | -31.58% 3/16 |
| 2021年 12月期 | 2,131 3/23 | 1,236 12/1 | 11,651,300 5/27 | 4395億5837万 | 2549億4798万 | +14.26% 2/10 | -16.1% 8/16 |
| 2022年 12月期 | 1,655 6/30 | 1,311 1/25 1/20 | 2,402,000 11/11 | 3413億7452万 | 2704億1812万 | +11.81% 2/16 | -7.62% 1/13 |
| 2023年 12月期 | 2,186 12/11 | 1,267 2/10 | 6,543,200 8/10 | 4509億314万 | 2613億4230万 | +23.55% 8/10 | -7.13% 10/16 |
| 2024年 12月期 | 2,519 12/30 | 1,702 2/15 | 5,446,200 11/7 | 4616億5358万 | 3510億6914万 | +17.13% 11/7 | -12.27% 5/29 |
| 2025年 12月期 | 3,232 12/29 | 2,206 4/7 | 5,938,400 8/4 | 5535億4009万 | 4042億9051万 | +12.11% 8/5 | -6.94% 4/7 |
| 最新 | 3,655 2026/3/27 | 977,100 | 6259億8670万 | -8.26% 3,984 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- 11%（1.11倍）
- 1998/12/30 vs 1997/12/30
- 43%（1.43倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/03/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
1,161円（2011/03/15） - 215%（3.15倍）
3,655円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
