2579 コカ・コーラボトラーズジャパン HD

株価チャート

2013/08/06~2013/12/30

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
2013
12/302,2202,2292,2142,227+0.32%201,4002474億7696万-0.27%17.840.95
12/272,2202,2222,2042,220-0.09%259,9002466億9908万-0.63%17.780.95
12/262,1872,2282,1852,222-0.4%301,9002469億2133万-0.63%17.80.95
12/252,2082,2322,2082,231+0.86%555,2002479億2146万-0.22%17.870.95
12/242,2122,2252,2062,2120%308,4002458億1007万-1.07%17.720.95
12/202,2032,2192,1992,212+0.59%289,1002458億1007万-1.12%17.720.95
12/192,2082,2092,1942,199+0.14%294,2002443億6544万-1.7%17.620.94
12/182,1902,1972,1842,196-0.18%382,5002440億3206万-1.79%17.590.94
12/172,2072,2132,1872,200-0.27%322,6002444億7657万-1.61%17.620.94
12/162,2202,2342,2032,206-0.54%299,6002451億4332万-1.39%17.670.94
12/132,1952,2342,1952,218+0.14%427,9002464億7683万-0.85%17.770.95
12/122,2002,2202,1962,215+0.64%241,0002461億4345万-0.98%17.740.95
12/112,2142,2192,1952,201-1.12%231,9002445億8769万-1.57%17.630.94
12/102,2382,2382,2112,226+0.04%247,9002473億6583万-0.58%17.830.95
12/092,2242,2302,1942,225+0.63%396,9002472億5471万-0.71%17.820.95
12/062,2092,2202,2052,211-0.41%281,0002456億9895万-0.94%17.710.95
12/052,2142,2382,2122,220-0.89%290,4002466億9908万-0.13%17.780.95
12/042,2872,2872,2402,240-2.65%314,0002489億2159万+1.22%17.940.96
12/032,2732,3132,2612,301+2.09%331,7002557億26万+4.45%18.430.98
12/022,2752,2772,2532,254-0.57%195,8002504億7735万+2.88%18.060.96
11/292,2732,2782,2512,267-0.09%228,9002519億2199万+4.04%18.160.97
11/282,2822,2842,2582,269-0.13%155,4002521億4424万+4.61%18.180.97
11/272,2782,2872,2602,272-0.53%329,4002524億7762万+5.33%18.20.97
11/262,2992,3292,2842,284-0.57%507,8002538億1113万+6.43%18.30.98
11/252,2702,2982,2702,297+1.77%408,7002552億5576万+7.59%18.40.98
11/222,2562,2672,2022,257+0.04%586,6002508億1073万+6.36%18.080.96
11/212,2472,2572,2312,256+1.35%278,8002506億9961万+6.87%18.070.96
11/202,2442,2472,2192,226-0.27%223,9002473億6583万+6.1%17.830.95
11/192,2392,2472,2302,232-0.27%259,0002480億3259万+6.9%17.880.95
11/182,2282,2442,2202,238+0.67%191,8002486億9934万+7.75%17.930.96
11/152,1902,2322,1852,223+2.87%336,9002470億3246万+7.65%17.810.95
11/142,1692,1792,1422,161-1.37%498,1002401億4266万+5.31%17.310.92
11/132,2052,2072,1732,191-1.62%362,5002434億7643万+7.35%17.550.94
11/122,2192,2292,2032,227+0.36%216,5002474億7696万+9.7%17.840.95
11/112,2332,2472,1932,219+0.82%310,4002465億8795万+9.96%17.780.95
11/082,1782,2092,1322,201-0.54%392,5002445億8769万+9.72%17.630.94
11/072,2342,2462,1912,213-1.99%559,7002459億2120万+10.93%17.730.95
11/062,2412,2902,2072,258-1.1%850,7002509億2186万+13.75%18.090.97
11/052,1782,2982,1692,283+14.84%1,917,0002537億+15.71%18.290.98
11/012,0052,0051,9821,988-0.15%228,1002209億1791万+1.43%15.920.85
10/311,9872,0051,9801,991+0.2%239,9002212億5129万+1.58%15.950.85
10/302,0022,0151,9871,987+0.51%277,4002208億679万+1.43%15.920.85
10/291,9821,9901,9681,977-0.8%226,6002196億9553万+0.97%15.840.85
10/281,9711,9991,9651,993+1.74%207,8002214億7354万+1.79%15.960.85
10/252,0002,0121,9531,959-2.68%308,7002176億9527万0%15.690.84
10/241,9802,0141,9782,013+1.67%227,3002236億9606万+2.7%16.130.86
10/231,9962,0251,9801,980-0.75%303,0002200億2891万+0.97%15.860.85
10/221,9992,0021,9811,995-0.15%155,4002216億9579万+1.53%15.980.85
10/211,9882,0001,9861,998+0.5%146,9002220億2917万+1.52%16.010.85
10/181,9761,9971,9701,988+1.12%267,0002209億1791万+0.91%15.920.85
10/171,9631,9761,9541,966+0.87%211,7002184億7315万-0.3%15.750.84
10/161,9681,9701,9411,949-1.17%226,2002165億8401万-1.37%15.610.83
10/151,9561,9831,9561,972+1.18%249,3002191億3990万-0.25%15.80.84
10/111,9571,9701,9401,949-0.05%282,6002165億8401万-1.52%15.610.83
10/101,8951,9501,8951,950+3.28%371,8002166億9514万-1.61%15.620.83
10/091,8981,8981,8711,888-0.47%468,9002098億534万-4.84%15.120.81
10/081,9101,9111,8901,897-1.04%345,0002108億547万-4.63%15.20.81
10/071,9091,9461,9091,917+0.42%428,9002130億2799万-3.72%15.360.82
10/041,9281,9401,9061,909-0.93%375,8002121億3898万-4.21%15.290.82
10/031,9451,9541,9201,927-0.46%401,6002141億3925万-3.46%15.440.82
10/021,9631,9631,9241,936-0.56%429,0002151億3938万-3.2%15.510.83
10/011,9601,9611,9401,947-0.71%336,9002163億6176万-2.89%15.60.83
09/301,9661,9771,9461,961-0.56%253,4002179億1752万-2.34%15.710.84
09/271,9801,9831,9601,972-0.4%239,0002191億3990万-1.94%15.80.84
09/261,9621,9801,9401,980+0.76%244,4002200億2891万-1.59%15.860.85
09/251,9651,9721,9311,9650%411,9002183億6202万-2.38%15.740.84
09/241,9561,9821,9521,965+0.1%426,5002183億6202万-2.53%15.740.84
09/201,9982,0121,9461,963-2.92%802,6002181億3977万-2.73%15.720.84
09/192,0252,0271,9972,022+1%418,0002246億9619万0%16.20.86
09/182,0432,0431,9952,002-1.18%414,3002224億7367万-1.14%16.040.86
09/172,0712,0712,0202,026-2.13%293,9002251億4069万-0.05%16.230.87
09/132,0802,0992,0432,070-0.14%307,8002300億3022万+2.07%16.580.88
09/122,0562,0822,0562,073+1.12%185,6002303億6360万+2.32%16.610.89
09/112,0622,0842,0452,050-0.05%214,7002278億771万+1.28%16.420.88
09/102,0502,0612,0412,051+0.15%213,6002279億1883万+1.33%16.430.88
09/092,0402,0592,0252,048+3.07%251,4002275億8546万+1.14%16.410.88
09/062,0432,0471,9751,987-1.73%425,5002208億679万-1.83%15.920.85
09/052,0222,0342,0092,022+0.15%353,0002246億9619万-0.15%16.20.86
09/042,0152,0201,9942,019+0.2%167,6002243億6281万-0.2%16.170.86
09/031,9982,0191,9942,015+1.31%172,7002239億1831万-0.15%16.140.86
09/021,9641,9981,9631,989+1.9%161,5002210億2904万-1.24%15.930.85
08/301,9862,0001,9461,952-1.66%418,7002169億1739万-2.84%15.640.83
08/291,9821,9951,9621,985+0.2%333,5002205億8454万-0.95%15.90.85
08/282,0132,0131,9721,981-2.46%336,5002201億4003万-0.9%15.870.85
08/272,0352,0422,0142,031-0.49%192,8002256億9632万+1.75%16.270.87
08/262,0362,0552,0262,041+0.29%222,9002268億758万+2.56%16.350.87
08/232,0442,0542,0102,035+0.2%335,3002261億4082万+2.73%16.30.87
08/221,9742,0451,9692,031+1.7%589,3002256億9632万+2.94%16.270.87
08/211,9992,0071,9721,997-0.15%327,3002219億1805万+1.58%160.85
08/202,0272,0311,9992,000-1.86%303,5002222億5142万+2.04%16.020.85
08/192,0272,0462,0072,038+0.54%280,7002264億7420万+4.3%16.330.87
08/162,0312,0592,0132,027-1.55%502,5002252億5182万+4.11%16.240.87
08/152,0672,0852,0512,059-1.44%451,3002288億784万+6.13%16.490.88
08/142,0622,0992,0582,089+1.51%342,6002321億4161万+8.24%16.730.89
08/132,0572,0632,0352,058+0.83%262,8002286億9671万+7.24%16.490.88
08/122,0312,0612,0212,041+0.2%313,4002268億758万+6.97%16.350.87
08/092,0282,0482,0042,037+0.44%681,0002263億6307万+7.32%16.320.87
08/082,0742,1192,0232,028-0.54%689,5002253億6294万+7.42%16.250.87
08/072,0592,0712,0272,039-1.78%601,8002265億8533万+8.52%16.330.87
08/062,0242,0782,0052,076+2.87%723,7002306億9698万+11.08%16.630.89