2579 コカ・コーラボトラーズジャパン HD

2579
2018/09/18
時価
6270億円
PER 予
19.76倍
2009年以降
赤字-72.51倍
(2009-2018年)
PBR
1.01倍
2009年以降
0.56-1.74倍
(2009-2018年)
配当 予
1.64%
ROE 予
5.1%
ROA 予
3.39%
Link

株価チャート

株価

9/20

前日 (9/19)
3,095
始値
3,125
高値
3,130
安値
3,065
終値 ±0%
3,095
出来高 +5.82%
923,500

乖離率

株価(5日)
移動平均値
+2.48%
3,020
株価(25日)
移動平均値
+1.38%
3,053
出来高(5日)
移動平均値
+0.73%
916,800

2018/04/27~2018/09/20

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
09/203,1253,1303,0653,0950%923,5006384億129万+1.38%21.951.12
09/193,0853,1103,0403,095+1.81%872,7006384億129万+1.18%21.951.12
09/182,9373,0502,9073,040+3.51%879,8006270億5652万-0.85%21.561.1
09/142,9482,9562,9202,937+0.17%852,7006058億1085万-4.61%20.831.06
09/132,8452,9332,8432,932+2.99%1,055,3006047億7951万-5.81%20.791.06
09/122,8182,8662,8132,847-0.07%1,193,1005872億4668万-9.56%20.191.03
09/112,8222,8782,8162,849-0.38%1,170,6005876億5922万-10.63%20.211.03
09/102,8362,8822,7932,860-2.59%1,503,1005899億2817万-11.4%20.281.03
09/072,9302,9662,9282,936-0.47%987,3006056億458万-10.16%20.821.06
09/062,9302,9872,9062,950-0.34%1,603,1006084億9234万-10.85%20.921.07
09/053,0803,0852,9592,960-4.21%1,835,8006105億5503万-11.69%20.991.07
09/043,1203,1453,0903,090-0.64%553,0006373億6995万-9.01%21.911.12
09/033,1503,1553,0703,110-1.27%523,0006414億9532万-9.44%22.061.12
08/313,1403,1753,1353,150+0.32%1,048,2006497億4606万-9.25%22.341.14
08/303,1103,1853,0903,140+1.78%1,062,8006476億8338万-10.46%22.271.14
08/293,0403,1003,0203,085+1.48%823,4006363億3860万-12.98%21.881.12
08/283,0803,0853,0403,040-1.62%1,222,8006270億5652万-15.15%21.561.1
08/273,1003,1453,0803,090-1.75%770,5006373億6995万-14.71%21.911.12
08/243,1503,1503,1053,145+0.64%625,4006487億1472万-14.16%22.31.14
08/233,1153,1403,1003,125+0.32%693,6006445億8935万-15.65%22.161.13
08/223,0953,1203,0753,115+0.65%789,3006425億2666万-17%22.091.13
08/213,1603,1603,0853,095-3.73%976,8006384億129万-18.72%21.951.12
08/203,2153,2503,1953,215+0.31%636,0006631億5352万-16.82%22.81.16
08/173,2053,2203,1853,205-0.47%742,4006610億9084万-18.03%22.731.16
08/163,2153,2553,2003,220-0.46%871,0006641億8486万-18.52%22.841.16
08/153,2803,3203,1953,235-1.22%959,2006672億7889万-18.98%22.941.17
08/143,3503,3753,2503,275-2.82%1,585,4006755億2964万-18.84%23.231.18
08/133,4003,4903,3353,370-10.73%2,251,4006951億2515万-17.38%23.91.22
08/103,7703,8153,7353,775-1.05%1,109,4007786億6393万-8.31%26.771.36
08/093,7953,8303,7753,815-1.04%520,3007869億1468万-7.78%27.061.38
08/083,8503,8853,8353,855+0.13%430,4007951億6542万-7.33%27.341.39
08/073,8203,8603,8003,850-0.13%500,4007941億3408万-7.89%27.31.39
08/063,9653,9703,8303,855-2.65%690,9007951億6542万-8.19%27.341.39
08/033,9854,0053,9503,960-1.61%385,9008168億2362万-6.21%28.081.43
08/024,0704,0954,0154,025-1.11%341,5008302億3108万-5.05%28.551.45
08/014,0204,0704,0054,070+1.12%344,5008395億1317万-4.35%28.861.47
07/314,0254,0403,9504,025-0.12%678,1008302億3108万-5.63%28.551.45
07/304,0404,0453,9954,030-0.62%1,359,0008312億6242万-5.71%28.581.46
07/274,0804,0854,0304,055-0.86%529,2008364億1914万-5.43%28.761.47
07/264,0604,1304,0454,090+1.11%555,6008436億3854万-4.95%29.011.48
07/254,0654,0854,0354,045+0.12%550,0008343億5645万-6.26%28.691.46
07/244,1004,1004,0304,040-1.94%682,6008333億2511万-6.57%28.651.46
07/234,1304,1654,1004,120-0.72%773,2008498億2660万-5.03%29.221.49
07/204,2504,2554,0704,150-4.38%1,161,7008560億1466万-4.69%29.431.5
07/194,4404,4404,3354,340-3.13%356,4008952億569万-0.75%30.781.57
07/184,5554,5754,4504,480-0.99%407,0009240億8329万+2.17%31.771.62
07/174,3854,5354,3854,525+4.38%639,9009333億6538万+3.03%32.091.64
07/134,2754,3404,2504,335+1.88%315,4008941億7435万-1.39%30.741.57
07/124,2554,3304,2354,255+0.24%468,2008776億7286万-3.51%30.181.54
07/114,2554,2954,2404,245-1.05%400,2008756億1017万-4.11%30.111.53
07/104,3754,3754,2904,290-1.72%485,1008848億9226万-3.49%30.421.55
07/094,3304,3754,3204,365+0.92%348,0009003億6240万-2.26%30.961.58
07/064,3104,3504,2654,325+1.05%448,8008921億1166万-3.52%30.671.56
07/054,3454,3504,2504,280-2.51%529,4008828億2957万-4.76%30.351.55
07/044,3304,4004,2804,390+1.04%425,2009055億1912万-2.57%31.131.59
07/034,4854,5304,3104,3450%783,3008962億3703万-3.77%30.811.57
07/024,4404,4754,3404,345-1.81%573,6008962億3703万-4%30.811.57
06/294,4004,4404,3704,425+1.03%603,3009127億3852万-2.4%31.381.6
06/284,3704,3904,3054,380-0.79%512,1009034億5643万-3.48%31.061.58
06/274,3704,4404,3554,415+1.73%800,1009106億7583万-2.77%31.311.6
06/264,2754,3554,2754,340+2.6%579,0008952億569万-4.45%30.781.57
06/254,3654,3654,2254,230-3.64%647,5008725億1614万-6.93%301.53
06/224,4154,4304,3704,390-1.01%619,1009055億1912万-3.56%31.131.59
06/214,3804,4554,3604,435+1.26%532,5009148億120万-2.63%31.451.6
06/204,3404,4154,3404,380+2.58%720,0009034億5643万-3.86%31.061.58
06/194,3504,3854,2504,270-3.06%1,005,8008807億6689万-6.34%30.281.54
06/184,5104,5404,3854,405-2.33%674,7009086億1315万-3.5%31.241.59
06/154,6454,6604,4954,510-2.7%1,744,7009302億7135万-1.18%31.991.63
06/144,6304,6654,6104,635+0.11%672,1009560億5492万+1.62%32.871.68
06/134,6404,6604,6204,630-0.43%483,2009550億2358万+1.65%32.841.67
06/124,6554,6804,6254,650+0.43%679,4009591億4895万+2.13%32.981.68
06/114,6904,7304,6204,630-1.28%537,9009550億2358万+1.69%32.841.67
06/084,6804,7354,6804,690+0.54%605,6009673億9970万+3.03%33.261.7
06/074,6954,6954,6054,665-1.06%633,1009622億4298万+2.55%33.081.69
06/064,7754,7754,7054,715-1.77%496,9009725億5641万+3.6%33.441.7
06/054,8054,8154,7604,8000%516,4009900億8924万+5.49%34.041.74
06/044,6004,8004,5654,800+4.69%858,9009900億8924万+5.56%34.041.74
06/014,5854,6354,5704,5850%500,0009457億4149万+0.95%32.521.66
05/314,6354,6654,5454,585-0.65%1,466,1009457億4149万+0.92%32.521.66
05/304,6004,6404,5854,615-0.32%754,2009519億2955万+1.52%32.731.67
05/294,5654,6404,5454,630+1.87%536,7009550億2358万+1.85%32.841.67
05/284,5304,5604,5104,545+0.44%384,7009374億9075万-0.07%32.231.64
05/254,4654,5354,4504,525+1.8%522,3009333億6538万-0.68%32.091.64
05/244,4504,4804,4304,445+0.23%514,6009168億6389万-2.59%31.521.61
05/234,4154,4504,4004,435+0.45%545,8009148億120万-2.98%31.451.6
05/224,4254,4354,3754,415-0.23%495,7009106億7583万-3.5%31.311.6
05/214,4554,4704,4204,425-0.67%347,9009127億3852万-3.36%31.381.6
05/184,4704,4954,4504,455-0.11%466,0009189億2658万-2.75%31.591.61
05/174,4404,4704,4004,460+0.11%426,1009199億5792万-2.75%31.631.61
05/164,4354,5254,4204,455+0.91%566,2009189億2658万-2.96%31.591.61
05/154,3904,4454,3154,415+0.57%743,6009106億7583万-3.83%31.311.6
05/143,9904,4053,9854,390-0.9%1,970,4009055億1912万-4.44%31.131.59
05/114,4254,5154,4104,430-1.01%827,0009137億6986万-3.63%31.421.6
05/104,5404,5504,4454,475-2.4%587,5009230億5195万-2.63%31.741.62
05/094,6404,6954,5704,585-1.29%602,3009457億4149万-0.17%32.521.66
05/084,6604,7154,6054,645+0.65%687,6009581億1761万+1.31%32.941.68
05/074,6154,6204,5854,6150%366,0009519億2955万+0.9%32.731.67
05/024,7054,7054,5904,615-1.91%441,8009519億2955万+1.21%32.731.67
05/014,7354,7454,6904,705-0.11%540,6009704億9373万+3.57%33.371.7
04/274,7504,7704,6804,710-0.21%904,7009715億2507万+4.18%33.41.7

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
1888億137万1290億1612万+13.37%
4/13
-19.5%
3/15
20121,486
4/26
1,185
11/14
903,900
6/26
1651億3175万1316億8312万+6%
7/3
-6.83%
5/24
20132,329
11/26
1,329
1/9
1,917,000
11/5
2588億1012万1476億8512万+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
2,793
9/10
2,251,400
8/13
9931億8327万5761億818万+10.98%
3/15
-18.98%
8/15
最新3,095
2018/9/20
923,5006384億129万+1.38%
3,053

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)
2018/09/20 vs 2017/12/29
-25%(0.75倍)
過去安値
1,161円(2011/03/15)
167%(2.67倍)
3,095円(9/20)