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
8/17
- 前日 (8/14)
- 3,978
- 始値
- 3,972
- 高値
- 3,980
- 安値
- 3,855
- 終値 -2.74%
- 3,869
- 出来高 -20.32%
- 578,900
乖離率
- 株価（5日）
移動平均値 - -2.15%
3,954 - 株価（25日）
移動平均値 - -6.12%
4,121 - 出来高（5日）
移動平均値 - -14.21%
674,820
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 3,972 | 3,980 | 3,855 | 3,869 | -2.74% | 578,900 | 6626億3818万 | -6.12% | 27.94 | 1.72 |
| 08/14 | 3,989 | 4,008 | 3,957 | 3,978 | -0.48% | 726,500 | 6813億646万 | -3.77% | 28.72 | 1.77 |
| 08/13 | 3,949 | 4,014 | 3,879 | 3,997 | +1.58% | 742,400 | 6845億6056万 | -3.73% | 28.86 | 1.78 |
| 08/12 | 4,056 | 4,056 | 3,894 | 3,935 | -1.38% | 751,000 | 6739億4191万 | -5.66% | 28.41 | 1.75 |
| 08/10 | 4,027 | 4,032 | 3,960 | 3,990 | -0.35% | 575,300 | 6833億6168万 | -4.8% | 28.81 | 1.77 |
| 08/07 | 3,863 | 4,025 | 3,856 | 4,004 | +3.65% | 1,147,300 | 6857億5944万 | -4.87% | 28.91 | 1.78 |
| 08/06 | 3,799 | 3,871 | 3,720 | 3,863 | +2.9% | 1,223,800 | 6616億1057万 | -8.5% | 27.89 | 1.72 |
| 08/05 | 3,823 | 3,850 | 3,732 | 3,754 | -2.37% | 1,108,800 | 6429億4229万 | -11.34% | 27.11 | 1.67 |
| 08/04 | 3,801 | 3,887 | 3,714 | 3,845 | -0.67% | 1,890,500 | 6585億2774万 | -9.64% | 27.76 | 1.71 |
| 08/03 | 3,820 | 3,912 | 3,730 | 3,871 | +1.12% | 1,922,900 | 6629億8072万 | -9.51% | 27.95 | 1.72 |
| 07/31 | 4,055 | 4,121 | 3,792 | 3,828 | -14.76% | 3,157,900 | 6556億1617万 | -10.89% | 27.64 | 1.7 |
| 07/30 | 4,660 | 4,660 | 4,444 | 4,491 | -2.18% | 1,325,000 | 7691億6725万 | +4.08% | 32.43 | 2 |
| 07/29 | 4,484 | 4,637 | 4,442 | 4,591 | +4.01% | 1,220,800 | 7862億9411万 | +6.79% | 33.15 | 2.04 |
| 07/28 | 4,416 | 4,449 | 4,373 | 4,414 | +1.15% | 724,700 | 7559億7956万 | +3.2% | 31.87 | 1.96 |
| 07/27 | 4,269 | 4,400 | 4,248 | 4,364 | +2.49% | 756,200 | 7474億1613万 | +2.42% | 31.51 | 1.94 |
| 07/24 | 4,161 | 4,267 | 4,127 | 4,258 | +0.64% | 630,300 | 7292億6166万 | +0.4% | 30.75 | 1.89 |
| 07/23 | 4,175 | 4,271 | 4,157 | 4,231 | +0.24% | 631,700 | 7246億3741万 | +0.19% | 30.55 | 1.88 |
| 07/22 | 4,238 | 4,311 | 4,206 | 4,221 | -1.42% | 614,400 | 7229億2473万 | +0.43% | 30.48 | 1.88 |
| 07/21 | 4,350 | 4,380 | 4,268 | 4,282 | -0.16% | 680,800 | 7333億7211万 | +2.37% | 30.92 | 1.9 |
| 07/17 | 4,243 | 4,317 | 4,226 | 4,289 | +1.47% | 740,100 | 7345億7099万 | +3.08% | 30.97 | 1.91 |
| 07/16 | 4,173 | 4,260 | 4,151 | 4,227 | -0.38% | 614,900 | 7239億5234万 | +2.2% | 30.52 | 1.88 |
| 07/15 | 4,210 | 4,263 | 4,169 | 4,243 | +0.33% | 571,400 | 7266億9264万 | +2.96% | 30.64 | 1.89 |
| 07/14 | 4,147 | 4,264 | 4,132 | 4,229 | +2.05% | 574,200 | 7242億9487万 | +2.97% | 30.54 | 1.88 |
| 07/13 | 4,158 | 4,179 | 4,088 | 4,144 | +0.97% | 638,200 | 7097億3704万 | +1.42% | 29.92 | 1.84 |
| 07/10 | 4,183 | 4,217 | 4,053 | 4,104 | -2.1% | 1,127,300 | 7028億8630万 | +0.98% | 29.63 | 1.83 |
| 07/09 | 4,388 | 4,422 | 4,171 | 4,192 | -5.2% | 1,321,300 | 7179億5794万 | +3.79% | 30.27 | 1.86 |
| 07/08 | 4,530 | 4,551 | 4,394 | 4,422 | -1.36% | 1,028,400 | 7573億4971万 | +10.19% | 31.93 | 1.97 |
| 07/07 | 4,447 | 4,510 | 4,438 | 4,483 | +0.81% | 955,500 | 7677億9710万 | +12.72% | 32.37 | 1.99 |
| 07/06 | 4,420 | 4,474 | 4,414 | 4,447 | +0.59% | 792,200 | 7616億3143万 | +12.9% | 32.11 | 1.98 |
| 07/03 | 4,423 | 4,483 | 4,399 | 4,421 | +2.13% | 1,135,800 | 7571億7844万 | +13.24% | 31.92 | 1.97 |
| 07/02 | 4,287 | 4,385 | 4,272 | 4,329 | +4.01% | 1,502,100 | 7414億2173万 | +11.92% | 31.26 | 1.93 |
| 07/01 | 4,269 | 4,327 | 4,162 | 4,162 | -3.03% | 1,330,800 | 7128億1988万 | +8.5% | 30.05 | 1.85 |
| 06/30 | 4,409 | 4,417 | 4,238 | 4,292 | -2.65% | 1,428,000 | 7350億8480万 | +12.65% | 30.99 | 1.93 |
| 06/29 | 4,293 | 4,420 | 4,244 | 4,409 | +2.11% | 1,323,100 | 7551億2322万 | +16.76% | 31.84 | 1.98 |
| 06/26 | 4,339 | 4,410 | 4,274 | 4,318 | +0.26% | 1,192,200 | 7395億3778万 | +15.49% | 31.18 | 1.94 |
| 06/25 | 4,200 | 4,360 | 4,163 | 4,307 | +5.23% | 1,626,400 | 7376億5383万 | +16.19% | 31.1 | 1.93 |
| 06/24 | 4,063 | 4,127 | 4,030 | 4,093 | +1.26% | 707,400 | 7010億235万 | +11.37% | 29.56 | 1.84 |
| 06/23 | 4,007 | 4,062 | 3,906 | 4,042 | +0.87% | 866,900 | 6922億6765万 | +10.65% | 29.19 | 1.82 |
| 06/22 | 4,021 | 4,086 | 3,980 | 4,007 | +3.25% | 909,200 | 6862億7325万 | +10.23% | 28.93 | 1.8 |
| 06/19 | 3,765 | 3,881 | 3,740 | 3,881 | +2.43% | 989,800 | 6646億9340万 | +7.51% | 28.02 | 1.74 |
| 06/18 | 3,766 | 3,837 | 3,763 | 3,789 | +0.99% | 827,600 | 6489億3669万 | +5.51% | 27.36 | 1.7 |
| 06/17 | 3,759 | 3,802 | 3,724 | 3,752 | +0.78% | 544,500 | 6425億9976万 | +4.92% | 27.09 | 1.69 |
| 06/16 | 3,703 | 3,726 | 3,647 | 3,723 | -0.11% | 828,500 | 6376億3297万 | +4.58% | 26.88 | 1.67 |
| 06/15 | 3,719 | 3,741 | 3,671 | 3,727 | +1.64% | 656,600 | 6383億1804万 | +5.13% | 26.91 | 1.67 |
| 06/12 | 3,833 | 3,844 | 3,610 | 3,667 | -4.73% | 1,454,600 | 6280億4193万 | +3.88% | 26.48 | 1.65 |
| 06/11 | 3,949 | 3,959 | 3,818 | 3,849 | -0.85% | 983,900 | 6592億1281万 | +9.5% | 27.79 | 1.73 |
| 06/10 | 3,733 | 3,894 | 3,733 | 3,882 | +4.92% | 1,323,100 | 6648億6467万 | +11.04% | 28.03 | 1.74 |
| 06/09 | 3,650 | 3,700 | 3,614 | 3,700 | +3.01% | 757,000 | 6336億9379万 | +6.57% | 26.72 | 1.66 |
| 06/08 | 3,552 | 3,627 | 3,500 | 3,592 | +2.69% | 852,600 | 6151億9678万 | +3.79% | 25.94 | 1.61 |
| 06/05 | 3,526 | 3,556 | 3,491 | 3,498 | -0.79% | 382,100 | 5990億9753万 | +1.33% | 25.26 | 1.57 |
| 06/04 | 3,563 | 3,568 | 3,523 | 3,526 | -0.06% | 424,600 | 6038億9305万 | +2.32% | 25.46 | 1.58 |
| 06/03 | 3,518 | 3,586 | 3,505 | 3,528 | -0.48% | 575,800 | 6042億3559万 | +2.53% | 25.48 | 1.58 |
| 06/02 | 3,503 | 3,606 | 3,434 | 3,545 | -0.23% | 723,000 | 6071億4716万 | +3.2% | 25.6 | 1.59 |
| 06/01 | 3,576 | 3,590 | 3,501 | 3,553 | +0.45% | 825,400 | 6085億1731万 | +3.62% | 25.66 | 1.6 |
| 05/29 | 3,495 | 3,576 | 3,457 | 3,537 | +0.54% | 1,644,700 | 6057億7701万 | +3.33% | 25.54 | 1.59 |
| 05/28 | 3,516 | 3,522 | 3,472 | 3,518 | +0.37% | 623,000 | 6025億2291万 | +2.9% | 25.4 | 1.58 |
| 05/27 | 3,429 | 3,542 | 3,390 | 3,505 | +1.59% | 617,100 | 6002億9641万 | +2.58% | 25.31 | 1.57 |
| 05/26 | 3,501 | 3,521 | 3,440 | 3,450 | -0.92% | 601,100 | 5908億7664万 | +0.94% | 24.91 | 1.55 |
| 05/25 | 3,520 | 3,532 | 3,437 | 3,482 | -0.94% | 547,400 | 5963億5724万 | +1.75% | 25.14 | 1.56 |
| 05/22 | 3,505 | 3,545 | 3,457 | 3,515 | -0.17% | 531,300 | 6020億910万 | +2.66% | 25.38 | 1.58 |
| 05/21 | 3,544 | 3,559 | 3,515 | 3,521 | -0.28% | 578,900 | 6030億3671万 | +2.71% | 25.42 | 1.58 |
| 05/20 | 3,575 | 3,589 | 3,491 | 3,531 | -1.64% | 814,800 | 6047億4940万 | +2.91% | 25.5 | 1.59 |
| 05/19 | 3,433 | 3,603 | 3,429 | 3,590 | +5.62% | 1,825,000 | 6148億5424万 | +4.51% | 25.92 | 1.61 |
| 05/18 | 3,422 | 3,429 | 3,377 | 3,399 | -0.15% | 553,000 | 5821億4194万 | -1.05% | 24.54 | 1.53 |
| 05/15 | 3,400 | 3,414 | 3,367 | 3,404 | +0.12% | 762,700 | 5829億9829万 | -0.96% | 24.58 | 1.53 |
| 05/14 | 3,400 | 3,433 | 3,382 | 3,400 | +1.13% | 638,300 | 5823億1321万 | -1.08% | 24.55 | 1.53 |
| 05/13 | 3,353 | 3,394 | 3,298 | 3,362 | +0.24% | 702,500 | 5758億500万 | -2.18% | 24.28 | 1.51 |
| 05/12 | 3,351 | 3,395 | 3,320 | 3,354 | +0.18% | 973,500 | 5744億3486万 | -2.47% | 24.22 | 1.51 |
| 05/11 | 3,297 | 3,429 | 3,290 | 3,348 | +2.1% | 1,405,400 | 5734億724万 | -3.01% | 24.18 | 1.5 |
| 05/08 | 3,316 | 3,331 | 3,164 | 3,279 | -2.87% | 1,824,800 | 5615億8971万 | -5.29% | 23.68 | 1.47 |
| 05/07 | 3,339 | 3,415 | 3,299 | 3,376 | +2.83% | 1,907,500 | 5782億276万 | -2.88% | 24.38 | 1.52 |
| 05/01 | 3,277 | 3,398 | 3,074 | 3,283 | -3.92% | 2,459,000 | 5622億7479万 | -5.85% | 23.71 | 1.47 |
| 04/30 | 3,355 | 3,447 | 3,328 | 3,417 | +0.83% | 2,002,400 | 5852億2478万 | -2.4% | 24.67 | 1.53 |
| 04/28 | 3,370 | 3,395 | 3,326 | 3,389 | +1.59% | 991,600 | 5804億2926万 | -3.47% | 24.47 | 1.52 |
| 04/27 | 3,345 | 3,375 | 3,325 | 3,336 | -2.06% | 1,004,400 | 5713億5202万 | -5.25% | 24.09 | 1.5 |
| 04/24 | 3,401 | 3,432 | 3,389 | 3,406 | +0.95% | 522,600 | 5833億4082万 | -3.59% | 24.59 | 1.53 |
| 04/23 | 3,371 | 3,399 | 3,344 | 3,374 | -0.71% | 754,200 | 5778億6023万 | -4.88% | 24.36 | 1.52 |
| 04/22 | 3,367 | 3,408 | 3,344 | 3,398 | -0.35% | 725,700 | 5819億7067万 | -4.79% | 24.54 | 1.53 |
| 04/21 | 3,436 | 3,453 | 3,410 | 3,410 | -0.76% | 444,600 | 5840億2590万 | -5.09% | 24.62 | 1.53 |
| 04/20 | 3,433 | 3,467 | 3,405 | 3,436 | -0.66% | 484,200 | 5884億7888万 | -5% | 24.81 | 1.54 |
| 04/17 | 3,527 | 3,555 | 3,455 | 3,459 | -1.93% | 521,500 | 5924億1806万 | -5.02% | 24.98 | 1.55 |
| 04/16 | 3,550 | 3,550 | 3,491 | 3,527 | -1.04% | 470,100 | 6040億6432万 | -3.77% | 25.47 | 1.58 |
| 04/15 | 3,510 | 3,564 | 3,504 | 3,564 | +1.42% | 444,400 | 6104億126万 | -3.36% | 25.74 | 1.6 |
| 04/14 | 3,590 | 3,630 | 3,511 | 3,514 | -2.77% | 778,400 | 6018億3783万 | -5.23% | 25.37 | 1.58 |
| 04/13 | 3,613 | 3,684 | 3,580 | 3,614 | +0.03% | 979,300 | 6189億6469万 | -3.16% | 26.1 | 1.62 |
| 04/10 | 3,639 | 3,664 | 3,564 | 3,613 | -0.39% | 1,029,500 | 6187億9342万 | -3.78% | 26.09 | 1.62 |
| 04/09 | 3,557 | 3,644 | 3,551 | 3,627 | +1% | 707,000 | 6211億9118万 | -3.97% | 26.19 | 1.63 |
| 04/08 | 3,510 | 3,591 | 3,486 | 3,591 | +4.57% | 978,700 | 6150億2551万 | -5.43% | 25.93 | 1.61 |
| 04/07 | 3,418 | 3,464 | 3,406 | 3,434 | +0.38% | 626,000 | 5881億3634万 | -10.13% | 24.8 | 1.54 |
| 04/06 | 3,430 | 3,441 | 3,393 | 3,421 | +0.62% | 604,000 | 5859億985万 | -11.12% | 24.7 | 1.54 |
| 04/03 | 3,390 | 3,417 | 3,342 | 3,400 | 0% | 1,445,300 | 5823億1321万 | -12.3% | 24.55 | 1.53 |
| 04/02 | 3,530 | 3,555 | 3,378 | 3,400 | -7.81% | 2,002,700 | 5823億1321万 | -12.84% | 24.55 | 1.53 |
| 04/01 | 3,621 | 3,688 | 3,607 | 3,688 | +2.44% | 859,600 | 6316億3857万 | -6.09% | 26.63 | 1.66 |
| 03/31 | 3,627 | 3,650 | 3,554 | 3,600 | -0.3% | 1,574,700 | 6165億6693万 | -8.72% | 26 | 1.6 |
| 03/30 | 3,595 | 3,627 | 3,556 | 3,611 | -1.2% | 1,173,300 | 6184億5088万 | -8.88% | 26.07 | 1.61 |
| 03/27 | 3,644 | 3,669 | 3,617 | 3,655 | +0.58% | 977,100 | 6259億8670万 | -8.26% | 26.39 | 1.63 |
| 03/26 | 3,687 | 3,687 | 3,595 | 3,634 | -0.93% | 747,400 | 6223億9006万 | -9.17% | 26.24 | 1.62 |
| 03/25 | 3,703 | 3,711 | 3,641 | 3,668 | +0.36% | 600,900 | 6282億1319万 | -8.62% | 26.49 | 1.63 |
| 03/24 | 3,632 | 3,705 | 3,631 | 3,655 | +0.69% | 835,100 | 6259億8670万 | -9.12% | 26.39 | 1.63 |
| 03/23 | 3,685 | 3,713 | 3,600 | 3,630 | -3.23% | 1,356,000 | 6217億499万 | -9.66% | 26.21 | 1.62 |
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 | 3,869 2026/8/17 | 578,900 | 6626億3818万 | -6.12% 4,121 | |||
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）
- 2026/08/17 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
1,161円（2011/03/15） - 233%（3.33倍）
3,869円（8/17）
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。
