2579 コカ・コーラボトラーズジャパン HD

2579
2018/12/14
時価
6662億円
PER 予
67.17倍
2009年以降
赤字-72.51倍
(2009-2017年)
PBR
1.07倍
2009年以降
0.56-1.48倍
(2009-2017年)
配当 予
1.55%
ROE 予
1.59%
ROA 予
1.08%
資料
Link

株価チャート

株価

12/14

前日 (12/13)
3,305
始値
3,295
高値
3,330
安値
3,225
終値 -2.27%
3,230
出来高 +13.47%
825,600

乖離率

株価(5日)
移動平均値
-1.16%
3,268
株価(25日)
移動平均値
-2.18%
3,302
出来高(5日)
移動平均値
+19.01%
693,720

2018/07/24~2018/12/14

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
12/143,2953,3303,2253,230-2.27%825,6006662億4755万-2.18%67.171.07
12/133,3403,3503,2803,305-1.05%727,6006817億1769万+0.18%68.731.09
12/123,2803,3503,2653,340+3.09%655,2006889億3710万+1.61%69.461.11
12/113,2403,2803,2303,240+0.47%582,9006683億1024万-1.07%67.381.07
12/103,2753,2753,2203,225-2.71%677,3006652億1621万-1.23%67.071.07
12/073,2553,3253,2503,315+1.84%641,3006837億8038万+1.81%68.941.1
12/063,2803,3053,2253,255-1.66%546,2006714億427万+0.4%67.691.08
12/053,2253,3153,2153,310+1.38%543,1006827億4904万+2.48%68.841.1
12/043,2953,3353,2653,265-1.36%721,5006734億6695万+1.56%67.91.08
12/033,2803,3203,2703,310+1.85%599,1006827億4904万+3.44%68.841.1
11/303,2903,3103,2053,250-0.61%1,397,7006703億7292万+2.14%67.591.08
11/293,3353,3553,2453,270-3.4%970,4006744億9829万+3.28%68.011.08
11/283,4003,4153,3503,385-0.15%558,3006982億1918万+7.39%70.41.12
11/273,3953,4303,3453,390+0.59%591,8006992億5053万+8.27%70.51.12
11/263,3953,3953,3403,370-0.74%596,0006951億2515万+8.29%70.091.12
11/223,3153,4053,2803,395+1.34%492,9007002億8187万+9.8%70.611.12
11/213,3503,3903,3203,3500%702,7006909億9978万+9.08%69.671.11
11/203,3003,3653,2903,350+0.6%579,9006909億9978万+9.66%69.671.11
11/193,2953,3453,2953,330+1.37%556,5006868億7441万+9.72%69.251.1
11/163,3003,3053,2553,285-1.5%763,9006775億9232万+8.88%68.321.09
11/153,2503,3503,2503,335+2.77%773,7006879億575万+11.02%69.361.1
11/143,3053,3103,2103,245-2.55%1,067,2006693億4158万+8.75%67.491.07
11/133,2853,3403,2153,330-0.3%988,4006868億7441万+11.86%69.251.1
11/123,3003,4103,2703,340+6.37%1,599,3006889億3710万+12.69%69.461.11
11/093,1353,1703,1153,1400%507,6006476億8338万+6.22%65.31.04
11/083,0653,1453,0403,140+3.97%479,6006476億8338万+6.3%65.31.04
11/073,0353,0803,0053,020-0.17%589,1006229億3115万+2.23%62.811
11/063,0303,0453,0003,025+0.83%508,2006239億6249万+2.27%62.911
11/052,9943,0302,9793,000-0.17%536,1006188億577万+1.32%62.390.99
11/022,9613,0052,9493,005+1.66%683,1006198億3712万+1.42%62.490.99
11/012,9702,9782,9502,956+0.03%631,8006097億2996万-0.27%61.480.98
10/312,9642,9732,9332,955+0.54%713,9006095億2369万-0.61%61.460.98
10/302,9342,9892,9342,939+1.55%725,1006062億2339万-1.51%61.120.97
10/292,8782,9382,8522,894+1.51%827,3005969億4130万-3.24%60.190.96
10/262,8602,8672,8062,851+0.35%720,7005880億7175万-4.93%59.290.94
10/252,8702,8782,8352,841-3%756,4005860億907万-5.58%59.080.94
10/242,8942,9442,8512,929+2.77%1,003,0006041億6070万-2.92%60.910.97
10/232,8652,8812,8322,850-2.23%1,246,4005878億6549万-5.54%59.270.94
10/222,8902,9262,8522,915+0.87%656,0006012億7294万-3.48%60.620.96
10/192,8562,9002,8522,890+0.8%675,3005961億1623万-4.21%60.10.96
10/182,8912,9132,8662,867-2.68%1,031,8005913億7205万-4.94%59.620.95
10/172,8892,9572,8862,946+3.15%705,9006076億6727万-2.32%61.270.98
10/162,8562,8912,8282,856-0.49%892,4005891億310万-5.27%59.40.95
10/152,9202,9202,8582,870-2.78%844,1005919億9086万-4.94%59.690.95
10/122,8172,9712,8032,952+4.16%1,115,8006089億488万-2.32%61.390.98
10/112,9502,9612,8212,834-7.84%1,625,5005845億6519万-6.41%58.940.94
10/103,0453,0953,0403,075+1.99%497,1006342億7592万+1.18%63.951.02
10/093,1153,1303,0003,015-3.67%671,4006218億9980万-0.89%62.71
10/053,1253,1603,0953,130+0.81%741,7006456億2069万+2.72%65.091.04
10/043,1203,1203,0753,105-0.96%799,6006404億6398万+1.97%64.571.03
10/033,1203,1653,0903,135+0.48%696,0006466億5203万+3.02%65.21.04
10/023,1053,1453,0853,120+0.65%566,7006435億5801万+2.6%64.891.03
10/013,0853,1253,0753,100+1.97%790,7006394億3263万+1.91%64.471.03
09/283,0753,1403,0253,040+0.16%1,181,4006270億5652万-0.1%63.221.01
09/273,1303,1303,0353,035-4.41%821,3006260億2517万-0.36%63.121
09/263,2303,2353,1403,175-1.85%1,494,1006549億278万+4.17%66.031.05
09/253,1203,2353,1153,235+4.02%990,4006672億7889万+6.07%67.281.07
09/213,0953,1253,0653,110+0.48%1,683,6006414億9532万+2%64.681.03
09/203,1253,1303,0653,0950%923,5006384億129万+1.38%64.371.02
09/193,0853,1103,0403,095+1.81%872,7006384億129万+1.18%64.371.02
09/182,9373,0502,9073,040+3.51%879,8006270億5652万-0.85%63.221.01
09/142,9482,9562,9202,937+0.17%852,7006058億1085万-4.61%61.080.97
09/132,8452,9332,8432,932+2.99%1,055,3006047億7951万-5.81%60.980.97
09/122,8182,8662,8132,847-0.07%1,193,1005872億4668万-9.56%59.210.94
09/112,8222,8782,8162,849-0.38%1,170,6005876億5922万-10.63%59.250.94
09/102,8362,8822,7932,860-2.59%1,503,1005899億2817万-11.4%59.480.95
09/072,9302,9662,9282,936-0.47%987,3006056億458万-10.16%61.060.97
09/062,9302,9872,9062,950-0.34%1,603,1006084億9234万-10.85%61.350.98
09/053,0803,0852,9592,960-4.21%1,835,8006105億5503万-11.69%61.560.98
09/043,1203,1453,0903,090-0.64%553,0006373億6995万-9.01%64.261.02
09/033,1503,1553,0703,110-1.27%523,0006414億9532万-9.44%64.681.03
08/313,1403,1753,1353,150+0.32%1,048,2006497億4606万-9.25%65.511.04
08/303,1103,1853,0903,140+1.78%1,062,8006476億8338万-10.46%65.31.04
08/293,0403,1003,0203,085+1.48%823,4006363億3860万-12.98%64.161.02
08/283,0803,0853,0403,040-1.62%1,222,8006270億5652万-15.15%63.221.01
08/273,1003,1453,0803,090-1.75%770,5006373億6995万-14.71%64.261.02
08/243,1503,1503,1053,145+0.64%625,4006487億1472万-14.16%65.411.04
08/233,1153,1403,1003,125+0.32%693,6006445億8935万-15.65%64.991.03
08/223,0953,1203,0753,115+0.65%789,3006425億2666万-17%64.781.03
08/213,1603,1603,0853,095-3.73%976,8006384億129万-18.72%64.371.02
08/203,2153,2503,1953,215+0.31%636,0006631億5352万-16.82%66.861.06
08/173,2053,2203,1853,205-0.47%742,4006610億9084万-18.03%66.651.06
08/163,2153,2553,2003,220-0.46%871,0006641億8486万-18.52%66.971.07
08/153,2803,3203,1953,235-1.22%959,2006672億7889万-18.98%67.281.07
08/143,3503,3753,2503,275-2.82%1,585,4006755億2964万-18.84%68.111.08
08/133,4003,4903,3353,370-10.73%2,251,4006951億2515万-17.38%70.091.12
08/103,7703,8153,7353,775-1.05%1,109,4007786億6393万-8.31%78.511.25
08/093,7953,8303,7753,815-1.04%520,3007869億1468万-7.78%79.341.26
08/083,8503,8853,8353,855+0.13%430,4007951億6542万-7.33%80.171.28
08/073,8203,8603,8003,850-0.13%500,4007941億3408万-7.89%80.071.27
08/063,9653,9703,8303,855-2.65%690,9007951億6542万-8.19%80.171.28
08/033,9854,0053,9503,960-1.61%385,9008168億2362万-6.21%82.361.31
08/024,0704,0954,0154,025-1.11%341,5008302億3108万-5.05%83.711.33
08/014,0204,0704,0054,070+1.12%344,5008395億1317万-4.35%84.641.35
07/314,0254,0403,9504,025-0.12%678,1008302億3108万-5.63%83.711.33
07/304,0404,0453,9954,030-0.62%1,359,0008312億6242万-5.71%83.811.33
07/274,0804,0854,0304,055-0.86%529,2008364億1914万-5.43%84.331.34
07/264,0604,1304,0454,090+1.11%555,6008436億3854万-4.95%85.061.35
07/254,0654,0854,0354,045+0.12%550,0008343億5645万-6.26%84.121.34
07/244,1004,1004,0304,040-1.94%682,6008333億2511万-6.57%84.021.34

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
2009年
12月期
1,971
1/6
1,434
3/12
1,151,600
7/30
--+10.88%
6/22
-11.15%
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+7.38%
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+13.37%
4/13
-19.5%
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+8.51%
2/7
-6.83%
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+15.71%
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+6.7%
11/11
-13.37%
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+17.31%
8/3
-10.8%
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+18.19%
10/3
-11.21%
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
-9.57%
4/14
最新3,230
2018/12/14
825,6006662億4755万-2.18%
3,302

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)
2018/12/14 vs 2017/12/29
-22%(0.78倍)
過去安値
1,161円(2011/03/15)
178%(2.78倍)
3,230円(12/14)