2579 コカ・コーラボトラーズジャパン HD

株価チャート

2013/12/13

2013/07/23～2013/12/13

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
2013
12/13	2,195	2,234	2,195	2,218	+0.14%	427,900	2464億7683万	-0.85%	17.77	0.95
12/12	2,200	2,220	2,196	2,215	+0.64%	241,000	2461億4345万	-0.98%	17.74	0.95
12/11	2,214	2,219	2,195	2,201	-1.12%	231,900	2445億8769万	-1.57%	17.63	0.94
12/10	2,238	2,238	2,211	2,226	+0.04%	247,900	2473億6583万	-0.58%	17.83	0.95
12/09	2,224	2,230	2,194	2,225	+0.63%	396,900	2472億5471万	-0.71%	17.82	0.95
12/06	2,209	2,220	2,205	2,211	-0.41%	281,000	2456億9895万	-0.94%	17.71	0.95
12/05	2,214	2,238	2,212	2,220	-0.89%	290,400	2466億9908万	-0.13%	17.78	0.95
12/04	2,287	2,287	2,240	2,240	-2.65%	314,000	2489億2159万	+1.22%	17.94	0.96
12/03	2,273	2,313	2,261	2,301	+2.09%	331,700	2557億26万	+4.45%	18.43	0.98
12/02	2,275	2,277	2,253	2,254	-0.57%	195,800	2504億7735万	+2.88%	18.06	0.96
11/29	2,273	2,278	2,251	2,267	-0.09%	228,900	2519億2199万	+4.04%	18.16	0.97
11/28	2,282	2,284	2,258	2,269	-0.13%	155,400	2521億4424万	+4.61%	18.18	0.97
11/27	2,278	2,287	2,260	2,272	-0.53%	329,400	2524億7762万	+5.33%	18.2	0.97
11/26	2,299	2,329	2,284	2,284	-0.57%	507,800	2538億1113万	+6.43%	18.3	0.98
11/25	2,270	2,298	2,270	2,297	+1.77%	408,700	2552億5576万	+7.59%	18.4	0.98
11/22	2,256	2,267	2,202	2,257	+0.04%	586,600	2508億1073万	+6.36%	18.08	0.96
11/21	2,247	2,257	2,231	2,256	+1.35%	278,800	2506億9961万	+6.87%	18.07	0.96
11/20	2,244	2,247	2,219	2,226	-0.27%	223,900	2473億6583万	+6.1%	17.83	0.95
11/19	2,239	2,247	2,230	2,232	-0.27%	259,000	2480億3259万	+6.9%	17.88	0.95
11/18	2,228	2,244	2,220	2,238	+0.67%	191,800	2486億9934万	+7.75%	17.93	0.96
11/15	2,190	2,232	2,185	2,223	+2.87%	336,900	2470億3246万	+7.65%	17.81	0.95
11/14	2,169	2,179	2,142	2,161	-1.37%	498,100	2401億4266万	+5.31%	17.31	0.92
11/13	2,205	2,207	2,173	2,191	-1.62%	362,500	2434億7643万	+7.35%	17.55	0.94
11/12	2,219	2,229	2,203	2,227	+0.36%	216,500	2474億7696万	+9.7%	17.84	0.95
11/11	2,233	2,247	2,193	2,219	+0.82%	310,400	2465億8795万	+9.96%	17.78	0.95
11/08	2,178	2,209	2,132	2,201	-0.54%	392,500	2445億8769万	+9.72%	17.63	0.94
11/07	2,234	2,246	2,191	2,213	-1.99%	559,700	2459億2120万	+10.93%	17.73	0.95
11/06	2,241	2,290	2,207	2,258	-1.1%	850,700	2509億2186万	+13.75%	18.09	0.97
11/05	2,178	2,298	2,169	2,283	+14.84%	1,917,000	2537億	+15.71%	18.29	0.98
11/01	2,005	2,005	1,982	1,988	-0.15%	228,100	2209億1791万	+1.43%	15.92	0.85
10/31	1,987	2,005	1,980	1,991	+0.2%	239,900	2212億5129万	+1.58%	15.95	0.85
10/30	2,002	2,015	1,987	1,987	+0.51%	277,400	2208億679万	+1.43%	15.92	0.85
10/29	1,982	1,990	1,968	1,977	-0.8%	226,600	2196億9553万	+0.97%	15.84	0.85
10/28	1,971	1,999	1,965	1,993	+1.74%	207,800	2214億7354万	+1.79%	15.96	0.85
10/25	2,000	2,012	1,953	1,959	-2.68%	308,700	2176億9527万	0%	15.69	0.84
10/24	1,980	2,014	1,978	2,013	+1.67%	227,300	2236億9606万	+2.7%	16.13	0.86
10/23	1,996	2,025	1,980	1,980	-0.75%	303,000	2200億2891万	+0.97%	15.86	0.85
10/22	1,999	2,002	1,981	1,995	-0.15%	155,400	2216億9579万	+1.53%	15.98	0.85
10/21	1,988	2,000	1,986	1,998	+0.5%	146,900	2220億2917万	+1.52%	16.01	0.85
10/18	1,976	1,997	1,970	1,988	+1.12%	267,000	2209億1791万	+0.91%	15.92	0.85
10/17	1,963	1,976	1,954	1,966	+0.87%	211,700	2184億7315万	-0.3%	15.75	0.84
10/16	1,968	1,970	1,941	1,949	-1.17%	226,200	2165億8401万	-1.37%	15.61	0.83
10/15	1,956	1,983	1,956	1,972	+1.18%	249,300	2191億3990万	-0.25%	15.8	0.84
10/11	1,957	1,970	1,940	1,949	-0.05%	282,600	2165億8401万	-1.52%	15.61	0.83
10/10	1,895	1,950	1,895	1,950	+3.28%	371,800	2166億9514万	-1.61%	15.62	0.83
10/09	1,898	1,898	1,871	1,888	-0.47%	468,900	2098億534万	-4.84%	15.12	0.81
10/08	1,910	1,911	1,890	1,897	-1.04%	345,000	2108億547万	-4.63%	15.2	0.81
10/07	1,909	1,946	1,909	1,917	+0.42%	428,900	2130億2799万	-3.72%	15.36	0.82
10/04	1,928	1,940	1,906	1,909	-0.93%	375,800	2121億3898万	-4.21%	15.29	0.82
10/03	1,945	1,954	1,920	1,927	-0.46%	401,600	2141億3925万	-3.46%	15.44	0.82
10/02	1,963	1,963	1,924	1,936	-0.56%	429,000	2151億3938万	-3.2%	15.51	0.83
10/01	1,960	1,961	1,940	1,947	-0.71%	336,900	2163億6176万	-2.89%	15.6	0.83
09/30	1,966	1,977	1,946	1,961	-0.56%	253,400	2179億1752万	-2.34%	15.71	0.84
09/27	1,980	1,983	1,960	1,972	-0.4%	239,000	2191億3990万	-1.94%	15.8	0.84
09/26	1,962	1,980	1,940	1,980	+0.76%	244,400	2200億2891万	-1.59%	15.86	0.85
09/25	1,965	1,972	1,931	1,965	0%	411,900	2183億6202万	-2.38%	15.74	0.84
09/24	1,956	1,982	1,952	1,965	+0.1%	426,500	2183億6202万	-2.53%	15.74	0.84
09/20	1,998	2,012	1,946	1,963	-2.92%	802,600	2181億3977万	-2.73%	15.72	0.84
09/19	2,025	2,027	1,997	2,022	+1%	418,000	2246億9619万	0%	16.2	0.86
09/18	2,043	2,043	1,995	2,002	-1.18%	414,300	2224億7367万	-1.14%	16.04	0.86
09/17	2,071	2,071	2,020	2,026	-2.13%	293,900	2251億4069万	-0.05%	16.23	0.87
09/13	2,080	2,099	2,043	2,070	-0.14%	307,800	2300億3022万	+2.07%	16.58	0.88
09/12	2,056	2,082	2,056	2,073	+1.12%	185,600	2303億6360万	+2.32%	16.61	0.89
09/11	2,062	2,084	2,045	2,050	-0.05%	214,700	2278億771万	+1.28%	16.42	0.88
09/10	2,050	2,061	2,041	2,051	+0.15%	213,600	2279億1883万	+1.33%	16.43	0.88
09/09	2,040	2,059	2,025	2,048	+3.07%	251,400	2275億8546万	+1.14%	16.41	0.88
09/06	2,043	2,047	1,975	1,987	-1.73%	425,500	2208億679万	-1.83%	15.92	0.85
09/05	2,022	2,034	2,009	2,022	+0.15%	353,000	2246億9619万	-0.15%	16.2	0.86
09/04	2,015	2,020	1,994	2,019	+0.2%	167,600	2243億6281万	-0.2%	16.17	0.86
09/03	1,998	2,019	1,994	2,015	+1.31%	172,700	2239億1831万	-0.15%	16.14	0.86
09/02	1,964	1,998	1,963	1,989	+1.9%	161,500	2210億2904万	-1.24%	15.93	0.85
08/30	1,986	2,000	1,946	1,952	-1.66%	418,700	2169億1739万	-2.84%	15.64	0.83
08/29	1,982	1,995	1,962	1,985	+0.2%	333,500	2205億8454万	-0.95%	15.9	0.85
08/28	2,013	2,013	1,972	1,981	-2.46%	336,500	2201億4003万	-0.9%	15.87	0.85
08/27	2,035	2,042	2,014	2,031	-0.49%	192,800	2256億9632万	+1.75%	16.27	0.87
08/26	2,036	2,055	2,026	2,041	+0.29%	222,900	2268億758万	+2.56%	16.35	0.87
08/23	2,044	2,054	2,010	2,035	+0.2%	335,300	2261億4082万	+2.73%	16.3	0.87
08/22	1,974	2,045	1,969	2,031	+1.7%	589,300	2256億9632万	+2.94%	16.27	0.87
08/21	1,999	2,007	1,972	1,997	-0.15%	327,300	2219億1805万	+1.58%	16	0.85
08/20	2,027	2,031	1,999	2,000	-1.86%	303,500	2222億5142万	+2.04%	16.02	0.85
08/19	2,027	2,046	2,007	2,038	+0.54%	280,700	2264億7420万	+4.3%	16.33	0.87
08/16	2,031	2,059	2,013	2,027	-1.55%	502,500	2252億5182万	+4.11%	16.24	0.87
08/15	2,067	2,085	2,051	2,059	-1.44%	451,300	2288億784万	+6.13%	16.49	0.88
08/14	2,062	2,099	2,058	2,089	+1.51%	342,600	2321億4161万	+8.24%	16.73	0.89
08/13	2,057	2,063	2,035	2,058	+0.83%	262,800	2286億9671万	+7.24%	16.49	0.88
08/12	2,031	2,061	2,021	2,041	+0.2%	313,400	2268億758万	+6.97%	16.35	0.87
08/09	2,028	2,048	2,004	2,037	+0.44%	681,000	2263億6307万	+7.32%	16.32	0.87
08/08	2,074	2,119	2,023	2,028	-0.54%	689,500	2253億6294万	+7.42%	16.25	0.87
08/07	2,059	2,071	2,027	2,039	-1.78%	601,800	2265億8533万	+8.52%	16.33	0.87
08/06	2,024	2,078	2,005	2,076	+2.87%	723,700	2306億9698万	+11.08%	16.63	0.89
08/05	2,004	2,029	1,984	2,018	+0.65%	464,400	2242億5169万	+8.61%	16.17	0.86
08/02	1,995	2,005	1,970	2,005	+1.11%	638,600	2228億705万	+8.5%	16.06	0.86
08/01	1,900	1,983	1,898	1,983	+4.15%	769,300	2203億6229万	+8.01%	15.88	0.85
07/31	1,900	1,919	1,886	1,904	-0.31%	585,900	2115億8335万	+4.39%	15.25	0.81
07/30	1,862	1,921	1,860	1,910	+3.02%	976,800	2122億5011万	+5%	15.3	0.82
07/29	1,879	1,900	1,849	1,854	+0.65%	785,000	2060億2707万	+2.26%	14.85	0.79
07/26	1,850	1,870	1,825	1,842	-1.13%	486,400	2046億9356万	+1.77%	14.76	0.79
07/25	1,877	1,885	1,855	1,863	-1.79%	437,600	2070億2720万	+3.16%	14.92	0.8
07/24	1,885	1,923	1,884	1,897	+1.55%	533,500	2108億547万	+5.33%	15.2	0.81
07/23	1,842	1,874	1,837	1,868	+1.85%	444,200	2075億8283万	+4.12%	14.96	0.8

2579 コカ・コーラボトラーズジャパン HD

株価チャート

2013/07/23～2013/12/13

株価推移

開示資料

決算

株式

チャート