2587 サントリー食品インターナショナル

2587
2022/11/30
時価
1兆4414億円
PER 予
18.13倍
2013年以降
15.97-41.99倍
(2013-2021年)
PBR
1.49倍
2013年以降
1.27-2.94倍
(2013-2021年)
配当 予
1.67%
ROE 予
8.24%
ROA 予
4.33%
資料
Link
CSV,JSON

時価総額

2013年12月30日
1兆366億
2014年12月30日
1兆2885億
2015年12月30日
1兆6438億
2016年12月30日
1兆5001億
2017年12月29日
1兆5480億
2018年12月28日
1兆5326億
2019年12月30日
1兆4044億
2020年12月30日
1兆1278億
2021年12月30日
1兆2854億

2022/07/05~2022/11/30

株価&時価総額の推移

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
2022
11/304,6604,7104,6554,6650%992,4001兆4414億-3.54%18.131.49
11/294,6854,6904,6204,665-0.32%572,3001兆4414億-3.74%18.131.49
11/284,6854,7054,6454,680-0.53%573,1001兆4461億-3.62%18.191.5
11/254,7154,7354,6654,705-0.21%644,6001兆4538億-3.41%18.291.51
11/244,7154,7754,7154,715+0.32%784,1001兆4569億-3.48%18.331.51
11/224,6654,7004,6504,700+1.4%866,1001兆4523億-4.04%18.271.51
11/214,6804,7254,6154,635+0.11%989,9001兆4322億-5.66%18.021.48
11/184,6354,6554,5904,630+1.87%998,5001兆4306億-6.1%181.48
11/174,5154,5754,5054,545+1.56%1,590,3001兆4044億-8.13%17.671.46
11/164,4204,5154,3954,475+1.13%1,426,6001兆3827億-9.92%17.391.43
11/154,5054,5154,4054,425-1.67%2,002,3001兆3673億-11.3%17.21.42
11/144,6004,6504,5004,500-11.94%2,405,8001兆3905億-10.25%17.491.44
11/115,2105,2705,0505,110-2.11%823,1001兆5789億+1.43%19.861.64
11/105,1705,2305,1005,220+2.15%863,0001兆6129億+3.59%20.291.67
11/095,1005,1305,0705,110+0.2%549,4001兆5789億+1.43%19.861.64
11/085,0605,1105,0305,100+0.99%404,7001兆5759億+1.27%19.821.63
11/075,0705,1405,0405,050+0.4%536,6001兆5604億+0.24%19.631.62
11/045,0005,0504,9905,0300%533,2001兆5542億-0.28%19.551.61
11/024,9505,0404,9405,030+0.6%642,5001兆5542億-0.32%19.551.61
11/015,0205,0604,9905,000+0.4%367,0001兆5450億-1.03%19.431.6
10/314,9754,9854,9454,980+0.91%570,0001兆5388億-1.46%19.361.59
10/284,9404,9904,9254,935-0.1%1,430,2001兆5249億-2.41%19.181.58
10/275,0305,0604,9404,940-2.56%746,4001兆5264億-2.41%19.21.58
10/265,0305,0905,0005,070+1.5%553,5001兆5666億0%19.711.62
10/254,9805,0204,9404,995+1.73%714,8001兆5434億-1.48%19.411.6
10/244,9604,9704,8804,910-0.2%547,2001兆5171億-3.19%19.081.57
10/215,0205,0504,9004,920-2.38%856,2001兆5202億-3.07%19.121.58
10/205,0305,0804,9905,040-0.2%654,6001兆5573億-0.87%19.591.61
10/195,0705,0905,0105,050+0.2%410,4001兆5604億-0.77%19.631.62
10/185,1305,1304,9905,040-0.79%675,7001兆5573億-1.02%19.591.61
10/175,0805,1505,0605,080-0.2%625,3001兆5697億-0.26%19.741.63
10/145,1005,1405,0505,090+1.19%640,9001兆5728億+0.02%19.781.63
10/135,0505,0604,9955,030-0.59%695,6001兆5542億-1.06%19.551.61
10/124,9905,0904,9805,060+1%621,5001兆5635億-0.41%19.671.62
10/115,0605,0904,9705,010-0.99%632,2001兆5480億-1.4%19.471.6
10/075,0305,0704,9905,060-0.78%525,1001兆5635億-0.47%19.671.62
10/065,1405,2005,0905,100-0.58%671,8001兆5759億+0.28%19.821.63
10/055,2305,2305,1005,130-0.97%685,0001兆5851億+0.85%19.941.64
10/045,0405,2005,0305,180+1.97%728,6001兆6006億+1.83%20.131.66
10/035,1105,1505,0205,080-0.97%478,7001兆5697億-0.1%19.741.63
09/305,1905,2105,1305,130-1.72%678,1001兆5851億+0.79%19.941.64
09/295,1605,2405,1205,220+2.76%679,9001兆6129億+2.53%20.291.67
09/285,1005,1105,0505,080-1.55%624,6001兆5697億-0.18%19.741.63
09/275,0905,1705,0905,160+2.18%638,8001兆5944億+1.34%20.061.65
09/264,9905,0804,9905,050-0.39%560,1001兆5604億-0.79%19.631.62
09/225,0505,0804,9955,070+0.4%296,7001兆5666億-0.45%19.711.62
09/215,1105,1105,0305,050-1.94%428,7001兆5604億-0.92%19.631.62
09/205,1205,1705,1005,150+1.78%375,0001兆5913億+0.98%20.021.65
09/165,0005,0605,0005,0600%437,0001兆5635億-0.73%19.671.62
09/155,0205,0705,0105,060+1%267,5001兆5635億-0.76%19.671.62
09/145,0505,0805,0005,010-1.96%447,1001兆5480億-1.73%19.471.6
09/135,1405,1405,0605,110-1.16%505,3001兆5789億+0.24%19.861.64
09/125,1505,2005,1205,170+0.98%299,8001兆5975億+1.41%20.091.66
09/095,0805,1405,0605,120+1.19%669,0001兆5820億+0.49%19.91.64
09/085,0105,0905,0005,060+1.61%421,4001兆5635億-0.61%19.671.62
09/074,9705,0104,9654,980+0.2%427,0001兆5388億-2.22%19.361.59
09/064,9855,0104,9554,970+0.2%475,8001兆5357億-2.55%19.321.59
09/055,0305,0604,9454,960-1.98%328,4001兆5326億-2.97%19.281.59
09/025,0705,1204,9755,060-0.39%412,4001兆5635億-1.25%19.671.62
09/015,1005,1405,0605,080-0.39%573,3001兆5697億-0.99%19.741.63
08/315,1305,1605,0605,100-0.78%679,0001兆5759億-0.74%19.821.63
08/305,1005,1905,0905,140+0.39%262,8001兆5882億-0.08%19.981.65
08/295,0405,1305,0105,120-0.19%323,1001兆5820億-0.54%19.91.64
08/265,2005,2005,1205,130-1.35%344,0001兆5851億-0.39%19.941.64
08/255,1505,2205,1305,200+0.78%272,4001兆6068億+0.95%20.211.67
08/245,1705,1805,1005,160-0.39%364,5001兆5944億+0.19%20.061.65
08/235,1405,1805,0905,180+0.39%439,4001兆6006億+0.62%20.131.66
08/225,1005,1705,0605,160+1.18%407,5001兆5944億+0.23%20.061.65
08/195,1205,1405,0805,100-0.58%265,0001兆5759億-0.97%19.821.63
08/185,1305,1705,0805,130-0.77%501,4001兆5851億-0.5%19.941.64
08/175,1905,1905,1305,170+0.98%336,8001兆5975億+0.15%20.091.66
08/165,1105,1505,0905,120+0.79%318,3001兆5820億-0.89%19.91.64
08/155,1005,1305,0605,080-0.39%268,1001兆5697億-1.66%19.741.63
08/125,1205,1805,0705,100+1.39%632,2001兆5759億-1.3%19.821.63
08/104,9655,0704,8505,0300%1,559,6001兆5542億-2.61%19.551.61
08/095,1305,1705,0205,030-1.37%746,2001兆5542億-2.71%19.551.61
08/085,0605,1405,0605,100+0.2%468,1001兆5759億-1.47%19.821.63
08/055,0205,1005,0005,090+1.39%472,7001兆5728億-1.66%19.781.63
08/045,1605,1705,0005,020-1.76%493,0001兆5511億-3.05%19.511.61
08/035,1705,1805,0905,110-1.16%463,2001兆5789億-1.43%19.861.64
08/025,2705,2705,1405,170-1.9%450,9001兆5975億-0.44%20.091.66
08/015,2605,3505,2505,270+0.38%557,5001兆6284億+1.5%20.481.69
07/295,2505,2805,2305,250+0.19%559,1001兆6222億+1.27%20.411.68
07/285,2105,2405,1105,240-0.38%2,773,1001兆6191億+1.22%20.371.68
07/275,2805,3005,2305,260+0.57%646,0001兆6253億+1.82%20.441.68
07/265,2805,2805,1805,230-0.38%498,4001兆6160億+1.49%20.331.68
07/255,1805,2905,1805,250+1.35%463,0001兆6222億+2.18%20.411.68
07/225,1705,1905,1305,180+0.78%531,0001兆6006億+1.21%20.131.66
07/215,1305,1405,0705,140-0.96%466,1001兆5882億+0.76%19.981.65
07/205,1405,2005,1105,190+1.57%526,8001兆6037億+2.13%20.171.66
07/195,1405,1505,0705,110-1.35%447,2001兆5789億+0.93%19.861.64
07/155,2305,2505,1505,180-0.58%415,0001兆6006億+2.51%20.131.66
07/145,2305,2405,1505,210-0.76%455,5001兆6098億+3.37%20.251.67
07/135,2905,3105,2005,250-0.19%551,5001兆6222億+4.44%20.411.68
07/125,2805,2905,2305,260-0.57%588,2001兆6253億+4.89%20.441.68
07/115,1505,2905,1505,290+3.73%697,3001兆6346億+5.8%20.561.69
07/085,0905,1305,0205,100-0.2%683,1001兆5759億+2.31%19.821.63
07/075,1105,1505,0705,110+1.19%701,0001兆5789億+2.63%19.861.64
07/065,1305,1805,0205,050-2.13%513,4001兆5604億+1.67%19.631.62
07/055,1805,1905,1305,160-0.39%369,0001兆5944億+4.03%20.061.65

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2013年
12月期
3,785
7/12
3,090
10/9
30,955,900
7/3
4542億3708億1兆366億
12/30
2014年
12月期
4,395
12/9
3,210
2/4
4,373,000
4/28
1兆3580億9918億9000万1兆2885億
12/30
2015年
12月期
5,770
8/18
3,905
1/14
2,147,000
7/30
1兆7829億1兆2066億1兆6438億
12/30
2016年
12月期
5,810
2/2
4,010
9/1
2,230,700
2/15
1兆7952億1兆2390億1兆5001億
12/30
2017年
12月期
5,580
7/28
4,520
2/14
2,169,200
8/30
1兆7242億1兆3966億1兆5480億
12/29
2018年
12月期
5,490
4/27

4/9

他2件
4,240
10/16
1,831,700
12/21
1兆6964億1兆3101億1兆5326億
12/28
2019年
12月期
5,280
4/1
4,250
8/5
1,329,000
1/8
1兆6315億1兆3132億1兆4044億
12/30
2020年
12月期
4,785
2/6
3,520
3/13
1,385,600
3/19
1兆4785億1兆876億1兆1278億
12/30
2021年
12月期
4,925
9/21
3,550
1/6
2,527,200
8/13
1兆5218億1兆969億1兆2854億
12/30
最新4,665
2022/11/30
992,4001兆4414億