2579 コカ・コーラボトラーズジャパン HD

株価チャート

株価

6/22

前日 (6/21)
4,435
始値
4,415
高値
4,430
安値
4,370
終値 -1.01%
4,390
出来高 +16.26%
619,100

乖離率

株価(5日)
移動平均値
+0.32%
4,376
株価(25日)
移動平均値
-3.56%
4,552
出来高(5日)
移動平均値
-12.85%
710,420

2018/01/29~2018/06/22

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
2018
06/224,4154,4304,3704,390-1.01%619,1009055億1912万-3.56%31.441.47
06/214,3804,4554,3604,435+1.26%532,5009148億120万-2.63%31.761.48
06/204,3404,4154,3404,380+2.58%720,0009034億5643万-3.86%31.371.47
06/194,3504,3854,2504,270-3.06%1,005,8008807億6689万-6.34%30.581.43
06/184,5104,5404,3854,405-2.33%674,7009086億1315万-3.5%31.551.47
06/154,6454,6604,4954,510-2.7%1,744,7009302億7135万-1.18%32.31.51
06/144,6304,6654,6104,635+0.11%672,1009560億5492万+1.62%33.21.55
06/134,6404,6604,6204,630-0.43%483,2009550億2358万+1.65%33.161.55
06/124,6554,6804,6254,650+0.43%679,4009591億4895万+2.13%33.31.56
06/114,6904,7304,6204,630-1.28%537,9009550億2358万+1.69%33.161.55
06/084,6804,7354,6804,690+0.54%605,6009673億9970万+3.03%33.591.57
06/074,6954,6954,6054,665-1.06%633,1009622億4298万+2.55%33.411.56
06/064,7754,7754,7054,715-1.77%496,9009725億5641万+3.6%33.771.58
06/054,8054,8154,7604,8000%516,4009900億8924万+5.49%34.381.61
06/044,6004,8004,5654,800+4.69%858,9009900億8924万+5.56%34.381.61
06/014,5854,6354,5704,5850%500,0009457億4149万+0.95%32.841.53
05/314,6354,6654,5454,585-0.65%1,466,1009457億4149万+0.92%32.841.53
05/304,6004,6404,5854,615-0.32%754,2009519億2955万+1.52%33.051.54
05/294,5654,6404,5454,630+1.87%536,7009550億2358万+1.85%33.161.55
05/284,5304,5604,5104,545+0.44%384,7009374億9075万-0.07%32.551.52
05/254,4654,5354,4504,525+1.8%522,3009333億6538万-0.68%32.411.51
05/244,4504,4804,4304,445+0.23%514,6009168億6389万-2.59%31.841.49
05/234,4154,4504,4004,435+0.45%545,8009148億120万-2.98%31.761.48
05/224,4254,4354,3754,415-0.23%495,7009106億7583万-3.5%31.621.48
05/214,4554,4704,4204,425-0.67%347,9009127億3852万-3.36%31.691.48
05/184,4704,4954,4504,455-0.11%466,0009189億2658万-2.75%31.911.49
05/174,4404,4704,4004,460+0.11%426,1009199億5792万-2.75%31.941.49
05/164,4354,5254,4204,455+0.91%566,2009189億2658万-2.96%31.911.49
05/154,3904,4454,3154,415+0.57%743,6009106億7583万-3.83%31.621.48
05/143,9904,4053,9854,390-0.9%1,970,4009055億1912万-4.44%31.441.47
05/114,4254,5154,4104,430-1.01%827,0009137億6986万-3.63%31.731.48
05/104,5404,5504,4454,475-2.4%587,5009230億5195万-2.63%32.051.5
05/094,6404,6954,5704,585-1.29%602,3009457億4149万-0.17%32.841.53
05/084,6604,7154,6054,645+0.65%687,6009581億1761万+1.31%33.271.55
05/074,6154,6204,5854,6150%366,0009519億2955万+0.9%33.051.54
05/024,7054,7054,5904,615-1.91%441,8009519億2955万+1.21%33.051.54
05/014,7354,7454,6904,705-0.11%540,6009704億9373万+3.57%33.71.57
04/274,7504,7704,6804,710-0.21%904,7009715億2507万+4.18%33.731.58
04/264,6804,7254,6654,720+1.07%410,6009735億8775万+4.94%33.811.58
04/254,5604,6754,5504,670+1.19%535,4009632億7432万+4.33%33.451.56
04/244,7004,7004,6004,615-0.86%449,4009519億2955万+3.43%33.051.54
04/234,6354,6754,6304,655+0.76%411,5009601億8030万+4.56%33.341.56
04/204,6604,6804,6054,620-1.39%503,1009529億6089万+4.03%33.091.55
04/194,7054,7154,6404,685-0.85%598,1009663億6835万+5.73%33.551.57
04/184,7204,7404,6654,725+0.53%524,0009746億1910万+7.05%33.841.58
04/174,6704,7154,6104,700+0.97%590,8009694億6238万+7.04%33.661.57
04/164,5504,6654,5204,655+2.53%589,0009601億8030万+6.59%33.341.56
04/134,5254,5554,4904,540+0.44%634,5009364億5941万+4.58%32.521.52
04/124,4554,5254,4404,520+1.01%527,4009323億3404万+4.63%32.371.51
04/114,5754,6104,4754,475-2.08%1,075,6009230億5195万+4.09%32.051.5
04/104,6054,6354,5554,570-0.33%885,7009426億4747万+6.88%32.731.53
04/094,4754,6004,4604,585+2.8%712,8009457億4149万+7.86%32.841.53
04/064,4254,4904,3854,460-0.45%667,7009199億5792万+5.46%31.941.49
04/054,4604,4954,3654,480+0.45%572,8009240億8329万+6.34%32.091.5
04/044,4304,4754,4154,460+1.02%584,1009199億5792万+6.27%31.941.49
04/034,3704,4304,3504,415+0.34%436,2009106億7583万+5.6%31.621.48
04/024,4054,4504,3904,400+0.11%328,7009075億8180万+5.59%31.511.47
03/304,4104,4554,3404,395+0.57%454,7009065億5046万+5.73%31.481.47
03/294,2904,3804,2804,370+2.7%625,3009013億9375万+5.48%31.31.46
03/284,2004,2754,1904,255+1.43%583,3008776億7286万+3.08%30.471.42
03/274,1604,2154,1454,195+0.84%723,8008652億9674万+2.09%30.051.4
03/264,0754,1654,0604,160+1.09%908,8008580億7734万+1.64%29.791.39
03/234,1204,1704,0754,115-1.79%704,1008487億9526万+0.93%29.471.38
03/224,2504,2654,1554,190-2.67%917,8008642億6540万+3.35%30.011.4
03/204,3804,3854,2354,305-1.26%952,7008879億8629万+6.8%30.831.44
03/194,3754,3804,3154,360-0.46%909,6008993億3106万+8.84%31.231.46
03/164,3854,4004,3254,380-0.11%876,8009034億5643万+10.08%31.371.47
03/154,2254,3904,1954,385+2.93%1,103,3009044億8778万+10.98%31.411.47
03/144,1704,2704,1704,260+2.77%916,7008787億420万+8.59%30.511.42
03/134,0854,1504,0854,145+1.22%616,4008549億8331万+6.23%29.691.39
03/124,0554,0954,0404,095+2.12%627,9008446億6988万+5.32%29.331.37
03/094,0654,0803,9604,010-0.37%760,7008271億3705万+3.35%28.721.34
03/084,0054,0753,9904,025+0.88%529,3008302億3108万+3.84%28.831.35
03/073,9604,0653,9503,990+2.44%1,021,0008230億1168万+3.13%28.581.33
03/063,9453,9553,8553,895-1.02%797,5008034億1616万+0.7%27.91.3
03/053,9904,0103,9003,935-2.72%550,2008116億6691万+1.39%28.181.32
03/023,9954,0603,9654,045-0.49%869,8008343億5645万+3.85%28.971.35
03/014,0754,1104,0404,065-0.12%601,3008384億8183万+4.15%29.111.36
02/284,0754,1204,0554,070-0.12%882,7008395億1317万+4.17%29.151.36
02/274,0954,1404,0604,075+0.74%735,7008405億4451万+4.14%29.191.36
02/264,1204,1304,0154,045-3%969,8008343億5645万+3.24%28.971.35
02/234,0954,1804,0654,170+3.35%1,382,0008601億4003万+6.4%29.871.39
02/223,9704,0453,9604,035+0.75%1,283,7008322億9377万+3.12%28.91.35
02/213,7904,1453,7804,005+6.37%1,909,7008261億571万+2.32%28.681.34
02/203,7953,8203,7403,765-1.18%422,5007766億125万-3.86%26.971.26
02/193,7653,8153,7203,810+1.74%394,9007858億8333万-2.95%27.291.27
02/163,5653,7603,5603,745+5.79%1,087,5007724億7588万-4.8%26.821.25
02/153,6453,6453,5303,540-2.34%1,040,3007301億9081万-10.29%25.351.18
02/143,7553,7853,6203,625-1.63%1,363,2007477億2364万-8.62%25.961.21
02/133,6803,7253,6653,685+0.55%677,2007600億9976万-7.57%26.391.23
02/093,6303,6653,6153,665-0.95%830,4007559億7439万-8.4%26.251.23
02/083,6853,7453,6753,700+0.41%860,6007631億9379万-7.89%26.51.24
02/073,7403,8053,6803,685-0.81%1,207,5007600億9976万-8.65%26.391.23
02/063,6603,7203,6203,715-2.24%1,240,8007662億8782万-8.34%26.611.24
02/053,8053,8303,7903,800-2.31%1,035,4007838億2065万-6.66%27.221.27
02/023,8503,9003,8153,890-0.51%880,1008023億8482万-4.8%27.861.3
02/013,8403,9303,8053,910+1.43%1,080,5008065億1019万-4.61%281.31
01/313,8953,9203,8403,855-2.77%1,269,2007951億6542万-6.2%27.611.29
01/304,0904,1103,9553,965-6.26%1,281,4008178億5497万-3.81%28.41.33
01/294,2854,2854,2254,230-1.4%524,3008725億1614万+2.47%30.31.41

年初来

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
19962,059
2,740
11/7
1,878
2,500
11/20
196,988
148,000
11/7
--+2.26%
12/30
-1.34%
12/11
19972,364
2,600
12/29

2,600
12/25
1,777
2,150
1/31

2,150
1/29

他2件
103,818
85,800
7/28
--+9.04%
5/6
-9.64%
8/27
19983,273
3,600
11/25

3,600
11/24
2,173
2,390
1/30

2,390
1/29

他2件
203,060
184,600
11/25
--+18.49%
11/13
-12.56%
9/9
19996,291
6,920
6/30
3,018
3,320
1/4
275,660
250,600
3/10
--+24.81%
1/18
-15.99%
9/16
20003,664
4,030
1/11
2,236
2,460
11/29
400,620
364,200
12/7
--+21.74%
5/19
-22.11%
2/17
20012,905
5/21
2,135
9/17
251,400
9/14
--+11.22%
4/3
-16.22%
9/17
20022,510
5/17
1,700
12/25
288,100
1/15
--+8.39%
2/12
-12.51%
1/17
20032,300
7/3
1,715
2/3
429,400
10/15
--+9.34%
3/27
-10%
8/5
20042,950
7/27
2,035
1/9
458,500
4/6
--+13.52%
3/24
-6.52%
5/11
20053,040
12/21
2,315
5/12
523,600
12/21
--+11.63%
12/21
-5.85%
5/12
20062,890
5/11
1,970
7/31
1,082,200
5/8
--+8.76%
12/29
-10.59%
6/13
20072,905
6/27
2,385
7/30
981,000
6/27
--+8.51%
6/28
-7.58%
7/30
20082,760
6/17
1,880
10/10
1,438,000
10/30
--+9.86%
4/7
-16.97%
1/22
20091,971
1/6
1,434
3/12
1,151,600
7/30
--+10.88%
6/22
-11.15%
3/3
20101,668
5/6
1,208
10/29
1,047,300
7/29
1853億5650万1342億3900万+7.38%
12/16
-9.74%
10/15
20111,699
4/13
1,161
3/15
1,450,900
5/9
1888億258万1290億1695万+13.37%
4/13
-19.5%
3/15
20121,486
4/26
1,185
11/14
903,900
6/26
1651億3281万1316億8397万+6%
7/3
-6.83%
5/24
20132,329
11/26
1,329
1/9
1,917,000
11/5
2588億1178万1476億8607万+15.71%
11/5
-10.67%
6/7
20142,257
1/6
1,435
10/17
4,539,700
5/30
2508億1073万1594億6539万+6.7%
11/11
-17.6%
2/6
20152,647
8/5
1,603
1/6
1,638,700
7/30
2941億4976万1781億3451万+17.31%
8/3
-10.8%
9/8
20163,485
12/21
2,177
1/21
1,830,200
9/28
3872億7311万2419億2067万+18.19%
10/3
-11.21%
8/30
20174,385
12/6
3,065
2/7
8,986,300
3/28
9044億8778万3406億31万+9.6%
3/14
-9.57%
4/14
20184,815
6/5
3,530
2/15
1,970,400
5/14
9931億8327万7281億2813万+10.98%
3/15
-10.29%
2/15
最新4,390
2018/6/22
619,1009055億1912万-3.56%
4,552

年間値上がり率

1997/12/30~1996/12/30
11%(1.11倍)
1998/12/30~1997/12/30
43%(1.43倍)
1999/12/30~1998/12/30
21%(1.21倍)
2000/12/29~1999/12/30
-30%(0.7倍)
2001/12/28~2000/12/29
-14%(0.86倍)
2002/12/30~2001/12/28
-25%(0.75倍)
2003/12/30~2002/12/30
18%(1.18倍)
2004/12/30~2003/12/30
25%(1.25倍)
2005/12/30~2004/12/30
5%(1.05倍)
2006/12/29~2005/12/30
0%(1倍)
2007/12/28~2006/12/29
-10%(0.9倍)
2008/12/30~2007/12/28
-21%(0.79倍)
2009/12/30~2008/12/30
-16%(0.84倍)
2010/12/30~2009/12/30
-10%(0.9倍)
2011/12/30~2010/12/30
-9%(0.91倍)
2012/12/28~2011/12/30
0%(1倍)
2013/12/30~2012/12/28
67%(1.67倍)
2014/12/30~2013/12/30
-25%(0.75倍)
2015/12/30~2014/12/30
48%(1.48倍)
2016/12/30~2015/12/30
40%(1.4倍)
2017/12/29~2016/12/30
19%(1.19倍)
2018/06/22~2017/12/29
7%(1.07倍)
過去安値
1,161円(2011/03/15)
278%(3.78倍)
4,390円(6/22)