2579 コカ・コーラボトラーズジャパン HD

株価チャート

2015/08/04~2015/12/30

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
2015
12/302,4642,4722,4262,457+0.29%248,2002730億3587万-2.54%26.91.05
12/292,4302,4502,4012,450+0.41%368,2002722億5799万-2.89%26.821.04
12/282,4722,4882,4172,440-2.98%577,9002711億4674万-3.37%26.711.04
12/252,5002,5442,4902,515-0.87%662,7002794億8117万-0.47%27.531.07
12/242,5922,5922,5372,537-1.67%418,4002819億2593万+0.48%27.771.08
12/222,5712,5962,5442,580+0.23%295,1002867億434万+2.34%28.241.1
12/212,5732,5802,5282,574+0.08%409,6002860億3758万+2.31%28.181.09
12/182,5982,6362,5722,572-0.62%618,2002858億1533万+2.43%28.151.09
12/172,5562,5982,5462,588+2.45%253,5002875億9334万+3.23%28.331.1
12/162,5002,5272,4752,526+2.68%260,2002807億355万+1%27.651.07
12/152,5002,5192,4572,460-1.64%302,5002733億6925万-1.48%26.931.05
12/142,4722,5032,4592,501-0.2%234,6002779億2541万+0.2%27.381.06
12/112,4912,5282,4912,506-0.04%307,3002784億8103万+0.48%27.431.07
12/102,5002,5152,4862,507-0.83%269,4002785億9216万+0.64%27.441.07
12/092,5622,5702,5172,528-1.17%294,9002809億2580万+1.61%27.671.08
12/082,5602,5842,5502,558+0.04%226,0002842億5957万+2.98%281.09
12/072,5402,5692,5352,557+1.07%229,5002841億4845万+3.1%27.991.09
12/042,5232,5402,5092,530-1.13%279,5002811億4805万+2.3%27.71.08
12/032,5492,5782,5432,559+1.39%343,4002843億7070万+3.56%28.011.09
12/022,5102,5362,4872,524+0.6%240,7002804億8130万+2.52%27.631.07
12/012,4882,5092,4742,509+0.72%192,7002788億1441万+2.24%27.471.07
11/302,5182,5272,4902,491-1.23%311,0002768億1415万+1.8%27.271.06
11/272,5442,5452,5142,522-0.43%201,1002802億5905万+3.45%27.611.07
11/262,5022,5472,4912,533+1.16%311,4002814億8143万+4.37%27.731.08
11/252,5072,5242,4852,504-0.12%309,5002782億5878万+3.69%27.411.07
11/242,5002,5072,4652,507+0.16%484,5002785億9216万+4.28%27.441.07
11/202,4862,5182,4862,503+0.68%232,9002781億4766万+4.64%27.41.06
11/192,4832,5132,4682,486+1.06%207,7002762億5852万+4.45%27.211.06
11/182,4632,4832,4512,460+0.7%186,4002733億6925万+3.84%26.931.05
11/172,4652,4742,4372,4430%394,4002714億8011万+3.47%26.741.04
11/162,4282,4542,4232,443-0.57%257,7002714億8011万+3.78%26.741.04
11/132,4492,4702,4392,457-0.32%232,6002730億3587万+4.78%26.91.05
11/122,4572,4882,4542,465+0.45%354,4002739億2488万+5.34%26.981.05
11/112,4252,4612,4202,454+1.49%344,1002727億250万+5.1%26.861.04
11/102,4232,4382,4122,418-0.78%336,5002687億197万+3.82%26.471.03
11/092,4502,4672,4312,437-0.29%326,7002708億1336万+4.91%26.681.04
11/062,4272,4482,4062,444+0.33%254,6002715億9124万+5.48%26.751.04
11/052,4262,4522,4142,436+0.62%399,4002707億223万+5.36%26.671.04
11/042,4552,4712,4182,421-0.53%474,1002690億3535万+5.08%26.51.03
11/022,4262,4492,4172,434-0.86%356,2002704億7998万+5.92%26.641.04
10/302,4012,4672,4012,455+2.25%421,5002728億1362万+7.16%26.871.04
10/292,4682,4692,3872,401-2.95%594,3002668億1283万+5.26%26.281.02
10/282,4602,4902,4052,474+6.13%1,227,1002749億2501万+8.8%27.081.05
10/272,3282,3822,3012,331+0.17%687,9002590億3403万+2.87%25.520.99
10/262,3482,3552,3212,327+0.22%301,8002585億8953万+2.87%25.470.99
10/232,3022,3412,2962,322+2.61%314,0002580億3390万+2.83%25.420.99
10/222,2332,2842,2252,263+0.13%346,0002514億7749万+0.44%24.770.96
10/212,2292,2692,2162,260+1.66%306,1002511億4411万+0.4%24.740.96
10/202,2382,2562,2132,223-0.36%508,4002470億3246万-1.11%24.330.95
10/192,2202,2422,2072,231+0.68%476,9002479億2146万-0.8%24.420.95
10/162,2022,2242,1942,216+0.32%564,7002462億5458万-1.38%24.260.94
10/152,2122,2242,1772,209-0.14%604,7002454億7670万-1.73%24.180.94
10/142,2452,2662,2102,212-1.82%650,4002458億1007万-1.65%24.210.94
10/132,2362,2602,2092,253-0.57%636,1002503億6623万-0.04%24.660.96
10/092,2332,2662,2092,266+1.93%541,7002518億1086万+0.49%24.810.96
10/082,3042,3042,2232,223-4.43%479,5002470億3246万-1.55%24.330.95
10/072,3582,3582,3092,326-0.47%398,0002584億7841万+2.51%25.460.99
10/062,3582,3652,3272,337+0.86%269,5002597億79万+2.82%25.580.99
10/052,2832,3182,2572,317+2.8%188,3002574億7827万+1.94%25.360.99
10/022,2812,2972,2412,254-1.74%356,3002504億7735万-0.79%24.670.96
10/012,3252,3252,2602,294-1.33%393,8002549億2238万+0.84%25.110.98
09/302,2492,3332,2462,325+4.45%369,7002583億6728万+2.06%25.450.99
09/292,2382,2462,2052,226-2.02%406,1002473億6583万-2.54%24.370.95
09/282,2712,2992,2442,272+0.66%295,3002524億7762万-1%24.870.97
09/252,2252,2582,2032,257+2.4%270,4002508億1073万-2.08%24.710.96
09/242,1952,2512,1952,204-1.39%313,7002449億2107万-4.92%24.130.94
09/182,2522,2742,2242,235-1.89%424,9002483億6597万-4.2%24.470.95
09/172,2652,2852,2402,278+2.11%287,7002531億4437万-2.94%24.940.97
09/162,2332,2392,2022,231+0.68%328,1002479億2146万-5.43%24.420.95
09/152,2102,2682,2102,216+1.14%288,3002462億5458万-6.54%24.260.94
09/142,2012,2342,1742,191-1.22%322,5002434億7643万-8.13%23.980.93
09/112,2112,2492,2072,218+1.23%590,9002464億7683万-7.66%24.280.94
09/102,1962,2032,1592,191-2.62%595,5002434億7643万-9.31%23.980.93
09/092,2312,2522,1962,250+3.16%394,6002500億3285万-7.45%24.630.96
09/082,2262,2442,1742,181-2.28%373,7002423億6518万-10.8%23.870.93
09/072,2242,2502,2032,232-0.53%301,5002480億3259万-9.38%24.430.95
09/042,3232,3232,2332,244-3.23%522,8002493億6610万-9.44%24.560.95
09/032,3302,3732,3152,319+1.05%252,0002577億53万-6.79%25.390.99
09/022,2922,3582,2732,295-1.88%871,9002550億3351万-7.94%25.120.98
09/012,4592,4762,3372,339-6.25%588,9002599億2304万-6.14%25.60.99
08/312,4172,4952,4092,495+3.4%589,5002772億5865万+0.24%27.311.06
08/282,4042,4272,3702,413+2.68%362,5002681億4634万-2.7%26.411.03
08/272,3422,3972,3222,350+2.22%367,7002611億4542万-5.01%25.721
08/262,3022,3152,2622,299-0.73%644,8002554億7801万-6.89%25.170.98
08/252,3082,3892,2682,316-2.85%785,5002573億6715万-6.04%25.350.99
08/242,4062,4452,3612,384-2.93%642,1002649億2370万-3.13%26.11.01
08/212,4582,4732,4312,456-1.76%480,0002729億2475万+0.12%26.891.04
08/202,5392,5742,4982,500-1.42%382,6002778億1428万+2.38%27.371.06
08/192,5702,5702,5322,536-1.9%310,7002818億1481万+4.41%27.761.08
08/182,5842,5982,5712,585+0.12%199,2002872億5997万+7.08%28.31.1
08/172,5872,5992,5572,582+0.08%280,8002869億2659万+7.76%28.261.1
08/142,5682,5982,5472,580+0.62%317,1002867億434万+8.59%28.241.1
08/132,5192,5752,5042,564+1.18%312,7002849億2633万+8.87%28.071.09
08/122,5712,5712,5272,534-1.82%306,8002815億9255万+8.52%27.741.08
08/112,6062,6272,5462,581-0.96%457,4002868億1546万+11.3%28.251.1
08/102,5582,6162,5552,606+1.88%532,2002895億9361万+13.3%28.531.11
08/072,5922,5952,5312,558-1.16%729,6002842億5957万+12.05%281.09
08/062,6002,6332,5862,588-0.27%709,2002875億9334万+14.16%28.331.1
08/052,6162,6472,5842,595-0.8%623,6002883億7122万+15.28%28.411.1
08/042,5532,6342,5522,616+0.5%954,0002907億486万+17.05%28.641.11