2579 コカ・コーラボトラーズジャパン HD

2579
2019/03/22
時価
5767億円
PER 予
71.25倍
2009年以降
赤字-72.51倍
(2009-2018年)
PBR
0.91倍
2009年以降
0.56-1.48倍
(2009-2018年)
配当 予
1.79%
ROE 予
1.27%
ROA 予
0.86%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
2,787
始値
2,794
高値
2,802
安値
2,774
終値 +0.32%
2,796
出来高 -29.16%
650,700

乖離率

株価(5日)
移動平均値
+0.9%
2,771
株価(25日)
移動平均値
-1.34%
2,834
出来高(5日)
移動平均値
-18.51%
798,500

2018/10/23~2019/03/22

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
2019
03/222,7942,8022,7742,796+0.32%650,7005767億2698万-1.34%71.250.88
03/202,7522,7972,7412,787+1.72%918,6005748億7056万-2.45%71.020.88
03/192,7532,7582,7102,740-1.47%611,5005651億7594万-4.96%69.820.87
03/182,7562,7832,7372,781+1.13%643,0005736億3295万-4.43%70.870.88
03/152,7142,7642,7072,750+2.73%1,168,7005672億3863万-6.24%70.080.87
03/142,7192,7192,6612,677-1.54%928,3005521億8102万-9.56%68.220.85
03/132,7452,7682,7142,719-1.41%808,5005608億4430万-9.12%69.290.86
03/122,7432,7692,7352,758+0.66%656,7005688億8877万-8.74%70.280.87
03/112,7162,7532,7072,740+1.52%881,3005651億7594万-10.16%69.820.87
03/082,6832,7072,6812,699+0.48%818,7005567億1893万-12.26%68.780.85
03/072,6922,7042,6702,686-0.7%943,9005540億3744万-13.41%68.450.85
03/062,7502,7552,6932,705-2.91%1,053,1005579億5654万-13.52%68.930.86
03/052,7802,7992,7612,786+0.54%710,1005746億6430万-11.61%70.990.88
03/042,8272,8382,7562,771-1.84%1,149,7005715億7027万-12.64%70.610.88
03/012,8732,8852,8212,823-1.57%802,6005822億9623万-11.59%71.940.89
02/282,8602,8752,8552,868+0.21%1,042,4005915億7832万-10.68%73.080.91
02/272,9502,9552,8602,862-3.18%1,380,2005903億4071万-11.34%72.930.9
02/262,9853,0102,9512,956-1.47%1,234,8006097億2996万-8.96%75.330.93
02/253,0603,0902,9993,000-1.64%704,1006188億577万-8.06%76.450.95
02/222,9853,0702,9783,050+2.52%1,378,1006291億1920万-6.84%77.720.96
02/212,9742,9992,9282,975-0.37%1,478,4006136億4906万-9.27%75.810.94
02/203,0003,0502,9682,986+0.44%1,008,3006159億1801万-9.13%76.090.94
02/192,9702,9842,9382,973-0.9%974,5006132億3652万-9.61%75.760.94
02/182,9563,0002,9343,000+1.52%1,377,5006188億577万-8.95%76.450.95
02/153,0653,2002,9442,955-12.83%2,647,3006095億2369万-10.56%75.30.93
02/143,4153,4303,3253,390-0.73%804,3006992億5053万+2.2%86.391.07
02/133,4203,4303,3903,415-0.15%429,5007044億724万+3.2%87.021.08
02/123,3953,4403,3853,420+1.48%454,0007054億3858万+3.51%87.151.08
02/083,3953,4203,3603,370-1.61%439,8006951億2515万+2.31%85.881.07
02/073,4703,4753,4103,425-1.58%342,4007064億6993万+4.07%87.281.08
02/063,4653,4903,4453,480+0.43%316,8007178億1470万+5.81%88.681.1
02/053,4753,4903,4403,465+0.29%469,2007147億2067万+5.74%88.31.1
02/043,4203,4753,4053,455+2.07%447,3007126億5798万+5.75%88.041.09
02/013,3553,4003,3453,385+0.89%442,2006982億1918万+3.8%86.261.07
01/313,3803,4203,3253,355+0.75%636,0006920億3112万+3.39%85.491.06
01/303,3003,3403,2903,330+0.91%468,3006868億7441万+3.03%84.861.05
01/293,2503,3053,2503,300+0.46%433,5006806億8635万+2.45%84.091.04
01/283,3003,3353,2753,285-0.15%517,7006775億9232万+2.18%83.711.04
01/253,2653,3103,2653,2900%399,1006786億2367万+2.4%83.841.04
01/243,2553,2903,2203,290-0.3%489,8006786億2367万+2.4%83.841.04
01/233,3503,3703,3003,300-0.75%548,4006806億8635万+2.64%84.091.04
01/223,3303,3603,3003,325-0.75%497,5006858億4307万+3.49%84.731.05
01/213,2903,3703,2153,350+1.98%768,1006909億9978万+4.39%85.371.06
01/183,1803,2853,1653,285+3.3%789,3006775億9232万+2.4%83.711.04
01/173,1303,1953,1303,180+1.6%742,0006559億3412万-0.81%81.041.01
01/163,0903,1353,0703,130+1.79%795,4006456億2069万-2.55%79.760.99
01/153,0603,1153,0453,075-1.76%959,4006342億7592万-4.41%78.360.97
01/113,2053,2103,1253,130-2.34%783,5006456億2069万-2.98%79.760.99
01/103,2603,2903,1603,205-2.58%1,060,1006610億9084万-0.8%81.671.01
01/093,2403,3203,2253,290+2.81%1,013,7006786億2367万+1.73%83.841.04
01/083,2403,2603,1653,200-2.44%949,9006600億5949万-1.17%81.541.01
01/073,3003,3253,2353,280+3.47%912,7006765億6098万+1.08%83.581.04
01/043,1953,2353,1553,170-3.5%1,124,1006538億7143万-2.43%80.781
2018
12/283,3853,3903,2603,285-2.67%621,6006775億9232万+0.83%60.781.06
12/273,2753,3803,2553,375+5.97%923,1006961億5650万+3.53%62.441.09
12/263,2203,2853,1153,185-1.24%897,3006569億6546万-2.27%58.931.03
12/253,2253,3053,1753,225-2.12%1,355,7006652億1621万-1.23%59.671.04
12/213,4203,4303,2553,295+9.83%2,513,6006796億5501万+0.83%60.961.06
12/203,0153,0352,9793,000-0.5%866,5006188億577万-8.23%55.50.97
12/193,0453,1253,0053,015-1.47%1,004,4006218億9980万-8.05%55.780.97
12/183,1203,1403,0403,060-2.86%896,2006311億8189万-7.05%56.610.99
12/173,2103,2103,1203,150-2.48%874,7006497億4606万-4.63%58.281.02
12/143,2953,3303,2253,230-2.27%825,6006662億4755万-2.18%59.761.04
12/133,3403,3503,2803,305-1.05%727,6006817億1769万+0.18%61.151.07
12/123,2803,3503,2653,340+3.09%655,2006889億3710万+1.61%61.791.08
12/113,2403,2803,2303,240+0.47%582,9006683億1024万-1.07%59.941.04
12/103,2753,2753,2203,225-2.71%677,3006652億1621万-1.23%59.671.04
12/073,2553,3253,2503,315+1.84%641,3006837億8038万+1.81%61.331.07
12/063,2803,3053,2253,255-1.66%546,2006714億427万+0.4%60.221.05
12/053,2253,3153,2153,310+1.38%543,1006827億4904万+2.48%61.241.07
12/043,2953,3353,2653,265-1.36%721,5006734億6695万+1.56%60.411.05
12/033,2803,3203,2703,310+1.85%599,1006827億4904万+3.44%61.241.07
11/303,2903,3103,2053,250-0.61%1,397,7006703億7292万+2.14%60.131.05
11/293,3353,3553,2453,270-3.4%970,4006744億9829万+3.28%60.51.05
11/283,4003,4153,3503,385-0.15%558,3006982億1918万+7.39%62.631.09
11/273,3953,4303,3453,390+0.59%591,8006992億5053万+8.27%62.721.09
11/263,3953,3953,3403,370-0.74%596,0006951億2515万+8.29%62.351.09
11/223,3153,4053,2803,395+1.34%492,9007002億8187万+9.8%62.811.09
11/213,3503,3903,3203,3500%702,7006909億9978万+9.08%61.981.08
11/203,3003,3653,2903,350+0.6%579,9006909億9978万+9.66%61.981.08
11/193,2953,3453,2953,330+1.37%556,5006868億7441万+9.72%61.611.07
11/163,3003,3053,2553,285-1.5%763,9006775億9232万+8.88%60.781.06
11/153,2503,3503,2503,335+2.77%773,7006879億575万+11.02%61.71.08
11/143,3053,3103,2103,245-2.55%1,067,2006693億4158万+8.75%60.041.05
11/133,2853,3403,2153,330-0.3%988,4006868億7441万+11.86%61.611.07
11/123,3003,4103,2703,340+6.37%1,599,3006889億3710万+12.69%61.791.08
11/093,1353,1703,1153,1400%507,6006476億8338万+6.22%58.091.01
11/083,0653,1453,0403,140+3.97%479,6006476億8338万+6.3%58.091.01
11/073,0353,0803,0053,020-0.17%589,1006229億3115万+2.23%55.870.97
11/063,0303,0453,0003,025+0.83%508,2006239億6249万+2.27%55.960.98
11/052,9943,0302,9793,000-0.17%536,1006188億577万+1.32%55.50.97
11/022,9613,0052,9493,005+1.66%683,1006198億3712万+1.42%55.590.97
11/012,9702,9782,9502,956+0.03%631,8006097億2996万-0.27%54.690.95
10/312,9642,9732,9332,955+0.54%713,9006095億2369万-0.61%54.670.95
10/302,9342,9892,9342,939+1.55%725,1006062億2339万-1.51%54.370.95
10/292,8782,9382,8522,894+1.51%827,3005969億4130万-3.24%53.540.93
10/262,8602,8672,8062,851+0.35%720,7005880億7175万-4.93%52.750.92
10/252,8702,8782,8352,841-3%756,4005860億907万-5.58%52.560.92
10/242,8942,9442,8512,929+2.77%1,003,0006041億6070万-2.92%54.190.94
10/232,8652,8812,8322,850-2.23%1,246,4005878億6549万-5.54%52.730.92

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
2018年
12月期
3,430
12/21

11/27
2,803
10/12
2,513,600
12/21
7075億127万5781億7086万+12.69%
11/12
-8.23%
12/20
最新2,796
2019/3/22
650,7005767億2698万-1.34%
2,834

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)
2019/03/22 vs 2018/12/28
-15%(0.85倍)
過去安値
1,161円(2011/03/15)
141%(2.41倍)
2,796円(3/22)