2587 サントリー食品インターナショナル

2587
2023/02/03
時価
1兆3704億円
PER 予
17.24倍
2013年以降
15.97-41.99倍
(2013-2021年)
PBR
1.42倍
2013年以降
1.27-2.94倍
(2013-2021年)
配当 予
1.76%
ROE 予
8.24%
ROA 予
4.33%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
4,330
始値
4,400
高値
4,455
安値
4,380
終値 +2.42%
4,435
出来高 +171.59%
990,200

乖離率

株価(5日)
移動平均値
+1.58%
4,366
株価(25日)
移動平均値
+1.42%
4,373
出来高(5日)
移動平均値
+66.84%
593,520

2022/09/07~2023/02/03

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
2023
02/034,4004,4554,3804,435+2.42%990,2001兆3704億+1.42%17.241.42
02/024,3454,3654,3204,330-0.35%364,6001兆3379億-1.12%16.831.39
02/014,4004,4054,3354,345-0.8%442,0001兆3426億-1.03%16.891.39
01/314,3754,3854,3204,380+0.92%598,4001兆3534億-0.5%17.021.4
01/304,3304,3804,3304,340+0.23%572,4001兆3410億-1.61%16.871.39
01/274,3354,3404,3004,330-0.35%432,7001兆3379億-2.01%16.831.39
01/264,3304,3654,3204,345-0.34%474,9001兆3426億-1.87%16.891.39
01/254,3704,3704,3254,360+0.23%420,3001兆3472億-1.78%16.951.4
01/244,3204,3504,3104,350+1.05%568,0001兆3441億-2.2%16.911.39
01/234,3304,3404,2904,305-0.23%419,3001兆3302億-3.45%16.731.38
01/204,3004,3404,2704,315+0.7%647,4001兆3333億-3.53%16.771.38
01/194,3354,3504,2754,285-1.72%892,8001兆3240億-4.48%16.651.37
01/184,3154,3754,3004,360+1.75%712,5001兆3472億-3.05%16.951.4
01/174,2854,3454,2704,285+0.59%736,4001兆3240億-4.93%16.651.37
01/164,2504,3204,2404,260-0.35%468,5001兆3163億-5.69%16.561.36
01/134,3504,3654,2654,275-2.51%661,6001兆3209億-5.55%16.621.37
01/124,3704,4054,3504,385+0.57%386,5001兆3549億-3.24%17.041.4
01/114,3704,3854,3354,360+0.58%533,1001兆3472億-3.82%16.951.4
01/104,3854,3904,3254,335-1.48%545,9001兆3395億-4.43%16.851.39
01/064,4154,4304,3554,400-0.9%511,0001兆3596億-3.19%17.11.41
01/054,4254,4704,4004,440+0.34%651,0001兆3719億-2.55%17.261.42
01/044,4904,4904,4004,425-1.67%747,7001兆3673億-3.07%17.21.42
2022
12/304,5154,5554,5004,500-1.1%377,9001兆3905億-1.64%17.491.44
12/294,5754,5854,5004,550-1.62%374,2001兆4059億-0.72%17.681.46
12/284,6054,6304,5704,625+0.87%432,5001兆4291億+0.76%17.981.48
12/274,6354,6404,5854,585-0.65%331,8001兆4167億-0.17%17.821.47
12/264,6554,6554,5854,615-0.43%220,5001兆4260億+0.44%17.941.48
12/234,6104,6354,5954,635+0.76%407,9001兆4322億+0.87%18.021.48
12/224,5604,6104,5404,600+0.88%456,1001兆4214億+0.17%17.881.47
12/214,5754,6104,5354,560+0.11%611,3001兆4090億-0.59%17.721.46
12/204,6004,6154,5054,555-0.98%738,7001兆4074億-0.57%17.71.46
12/194,5754,6104,5554,6000%674,8001兆4214億+0.46%17.881.47
12/164,6104,6404,5654,600-0.65%764,8001兆4214億+0.02%17.881.47
12/154,6354,6454,6154,630-0.11%406,1001兆4306億+0.13%181.48
12/144,6454,6454,5954,635-0.32%527,3001兆4322億-0.17%18.021.48
12/134,5854,6504,5604,650+1.75%865,3001兆4368億-0.26%18.071.49
12/124,5354,5704,5204,570-0.76%445,2001兆4121億-2.31%17.761.46
12/094,5754,6104,5504,605+1.43%1,080,8001兆4229億-1.94%17.91.47
12/084,5104,5504,4804,540+1.57%1,210,4001兆4028億-3.67%17.651.45
12/074,3904,4854,3754,470+1.02%974,6001兆3812億-5.54%17.371.43
12/064,3804,4404,3704,425+0.34%532,5001兆3673億-6.88%17.21.42
12/054,4454,4454,3854,410-0.45%708,4001兆3626億-7.61%17.141.41
12/024,5354,5404,4154,430-3.06%1,554,6001兆3688億-7.59%17.221.42
12/014,5954,6304,5704,570-2.04%829,3001兆4121億-5.17%17.761.46
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

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
2013年
12月期
3,785
7/12
3,090
10/9
30,955,900
7/3
4542億3708億+5.89%
12/20
-6.62%
10/4
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+11.5%
11/12
-6.66%
10/17
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+13.78%
3/6
-12.61%
9/8
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+8.88%
5/10
-12.52%
2/16
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+8.22%
5/8
-5.61%
9/4
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+7.7%
4/5
-7.11%
5/10
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+4.81%
4/1
-6.97%
5/8
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+7.21%
6/2
-16.15%
3/16
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+10.02%
9/2
-9.11%
12/1
最新4,435
2023/2/3
990,2001兆3704億+1.42%
4,373

年間値上がり率

2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/02/03 vs 2022/12/30
-1%(0.99倍)
過去安値
3,090円(2013/10/09)
44%(1.44倍)
4,435円(2/3)