サントリービバレッジ&フード（2587）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,586
- 始値
- 4,526
- 高値
- 4,664
- 安値
- 4,525
- 終値 +1.35%
- 4,648
- 出来高 +85.09%
- 1,613,400
乖離率
- 株価（5日）
移動平均値 - +0.35%
4,632 - 株価（25日）
移動平均値 - +0.09%
4,644 - 出来高（5日）
移動平均値 - +26.2%
1,278,440
2026/03/19～2026/08/14
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 4,526 | 4,664 | 4,525 | 4,648 | +1.35% | 1,613,400 | 1兆4362億 | +0.09% | 16.14 | 1.06 |
| 08/13 | 4,620 | 4,637 | 4,556 | 4,586 | -1.14% | 871,700 | 1兆4170億 | -1.27% | 15.92 | 1.05 |
| 08/12 | 4,706 | 4,715 | 4,624 | 4,639 | 0% | 1,490,300 | 1兆4334億 | -0.22% | 16.11 | 1.06 |
| 08/10 | 4,606 | 4,673 | 4,605 | 4,639 | -0.24% | 1,021,000 | 1兆4334億 | -0.19% | 16.11 | 1.06 |
| 08/07 | 4,540 | 4,654 | 4,540 | 4,650 | +1.82% | 1,395,800 | 1兆4368億 | +0.09% | 16.14 | 1.06 |
| 08/06 | 4,461 | 4,647 | 4,435 | 4,567 | +2.51% | 1,870,500 | 1兆4112億 | -1.59% | 15.86 | 1.04 |
| 08/05 | 4,465 | 4,493 | 4,416 | 4,455 | -0.98% | 873,200 | 1兆3765億 | -3.88% | 15.47 | 1.02 |
| 08/04 | 4,531 | 4,581 | 4,470 | 4,499 | -1.88% | 935,100 | 1兆3901億 | -2.98% | 15.62 | 1.03 |
| 08/03 | 4,590 | 4,610 | 4,487 | 4,585 | -0.33% | 1,157,500 | 1兆4167億 | -1.14% | 15.92 | 1.05 |
| 07/31 | 4,723 | 4,805 | 4,600 | 4,600 | -5.97% | 2,075,500 | 1兆4214億 | -0.76% | 15.97 | 1.05 |
| 07/30 | 4,933 | 4,940 | 4,839 | 4,892 | -1.17% | 3,801,900 | 1兆5116億 | +5.68% | 16.98 | 1.12 |
| 07/29 | 4,852 | 5,003 | 4,813 | 4,950 | +3.13% | 1,399,700 | 1兆5295億 | +7.4% | 17.19 | 1.13 |
| 07/28 | 4,750 | 4,825 | 4,749 | 4,800 | +1.48% | 643,700 | 1兆4832億 | +4.67% | 16.67 | 1.1 |
| 07/27 | 4,645 | 4,743 | 4,625 | 4,730 | +2.16% | 785,400 | 1兆4615億 | +3.55% | 16.42 | 1.08 |
| 07/24 | 4,567 | 4,652 | 4,564 | 4,630 | +0.56% | 808,100 | 1兆4306億 | +1.67% | 16.07 | 1.06 |
| 07/23 | 4,579 | 4,623 | 4,566 | 4,604 | -0.69% | 625,500 | 1兆4226億 | +1.37% | 15.98 | 1.05 |
| 07/22 | 4,589 | 4,636 | 4,571 | 4,636 | +0.26% | 766,900 | 1兆4325億 | +2.34% | 16.1 | 1.06 |
| 07/21 | 4,666 | 4,728 | 4,596 | 4,624 | -0.9% | 975,100 | 1兆4288億 | +2.35% | 16.05 | 1.06 |
| 07/17 | 4,658 | 4,761 | 4,615 | 4,666 | +1.15% | 1,377,500 | 1兆4417億 | +3.57% | 16.2 | 1.06 |
| 07/16 | 4,675 | 4,678 | 4,613 | 4,613 | -1.01% | 1,120,900 | 1兆4254億 | +2.74% | 16.02 | 1.05 |
| 07/15 | 4,687 | 4,698 | 4,634 | 4,660 | +0.17% | 977,100 | 1兆4399億 | +4.06% | 16.18 | 1.06 |
| 07/14 | 4,660 | 4,682 | 4,627 | 4,652 | +0.87% | 507,100 | 1兆4374億 | +4.19% | 16.15 | 1.06 |
| 07/13 | 4,590 | 4,639 | 4,545 | 4,612 | +1.43% | 860,800 | 1兆4251億 | +3.66% | 16.01 | 1.05 |
| 07/10 | 4,588 | 4,650 | 4,534 | 4,547 | -1.24% | 734,000 | 1兆4050億 | +2.5% | 15.79 | 1.04 |
| 07/09 | 4,639 | 4,694 | 4,603 | 4,604 | -1.92% | 1,144,600 | 1兆4226億 | +4.12% | 15.98 | 1.05 |
| 07/08 | 4,723 | 4,727 | 4,652 | 4,694 | +0.28% | 751,700 | 1兆4504億 | +6.54% | 16.3 | 1.07 |
| 07/07 | 4,613 | 4,721 | 4,605 | 4,681 | +1.3% | 1,268,000 | 1兆4464億 | +6.63% | 16.25 | 1.07 |
| 07/06 | 4,586 | 4,628 | 4,580 | 4,621 | +0.76% | 686,700 | 1兆4278億 | +5.67% | 16.04 | 1.05 |
| 07/03 | 4,618 | 4,657 | 4,575 | 4,586 | +1.28% | 787,600 | 1兆4170億 | +5.16% | 15.92 | 1.05 |
| 07/02 | 4,482 | 4,541 | 4,424 | 4,528 | +2.63% | 1,089,700 | 1兆3991億 | +4.07% | 15.72 | 1.03 |
| 07/01 | 4,477 | 4,494 | 4,406 | 4,412 | -1.89% | 693,100 | 1兆3633億 | +1.66% | 15.32 | 1.01 |
| 06/30 | 4,548 | 4,565 | 4,483 | 4,497 | -0.77% | 867,400 | 1兆3895億 | +3.78% | 15.61 | 1.03 |
| 06/29 | 4,458 | 4,561 | 4,458 | 4,532 | +0.38% | 1,699,300 | 1兆4003億 | +4.81% | 15.73 | 1.03 |
| 06/26 | 4,462 | 4,521 | 4,456 | 4,515 | +1.48% | 950,400 | 1兆3951億 | +4.76% | 15.68 | 1.03 |
| 06/25 | 4,428 | 4,479 | 4,386 | 4,449 | +1.27% | 991,800 | 1兆3747億 | +3.56% | 15.45 | 1.02 |
| 06/24 | 4,330 | 4,429 | 4,326 | 4,393 | +0.71% | 860,800 | 1兆3574億 | +2.52% | 15.25 | 1 |
| 06/23 | 4,342 | 4,384 | 4,321 | 4,362 | +0.09% | 813,200 | 1兆3478億 | +1.99% | 15.14 | 1 |
| 06/22 | 4,377 | 4,420 | 4,337 | 4,358 | -0.27% | 739,700 | 1兆3466億 | +1.99% | 15.13 | 0.99 |
| 06/19 | 4,318 | 4,377 | 4,290 | 4,370 | +1.04% | 1,127,300 | 1兆3503億 | +2.39% | 15.17 | 1 |
| 06/18 | 4,325 | 4,347 | 4,306 | 4,325 | 0% | 722,700 | 1兆3364億 | +1.5% | 15.02 | 0.99 |
| 06/17 | 4,325 | 4,353 | 4,304 | 4,325 | 0% | 860,500 | 1兆3364億 | +1.67% | 15.02 | 0.99 |
| 06/16 | 4,283 | 4,325 | 4,266 | 4,325 | +0.86% | 763,100 | 1兆3364億 | +1.76% | 15.02 | 0.99 |
| 06/15 | 4,300 | 4,343 | 4,282 | 4,288 | -0.05% | 984,000 | 1兆3249億 | +0.8% | 14.89 | 0.98 |
| 06/12 | 4,325 | 4,354 | 4,254 | 4,290 | -0.9% | 1,434,200 | 1兆3256億 | +0.66% | 14.89 | 0.98 |
| 06/11 | 4,306 | 4,412 | 4,305 | 4,329 | -0.23% | 1,219,900 | 1兆3376億 | +1.45% | 15.03 | 0.99 |
| 06/10 | 4,285 | 4,341 | 4,255 | 4,339 | +1.97% | 917,000 | 1兆3407億 | +1.47% | 15.06 | 0.99 |
| 06/09 | 4,250 | 4,289 | 4,247 | 4,255 | -0.51% | 956,100 | 1兆3147億 | -0.63% | 14.77 | 0.97 |
| 06/08 | 4,250 | 4,322 | 4,249 | 4,277 | +1.71% | 1,068,200 | 1兆3215億 | -0.35% | 14.85 | 0.98 |
| 06/05 | 4,223 | 4,240 | 4,176 | 4,205 | +0.21% | 881,800 | 1兆2993億 | -2.23% | 14.6 | 0.96 |
| 06/04 | 4,294 | 4,294 | 4,186 | 4,196 | -2.49% | 1,002,800 | 1兆2965億 | -2.67% | 14.57 | 0.96 |
| 06/03 | 4,222 | 4,316 | 4,197 | 4,303 | +1.58% | 919,600 | 1兆3296億 | -0.39% | 14.94 | 0.98 |
| 06/02 | 4,200 | 4,282 | 4,177 | 4,236 | -2.1% | 952,500 | 1兆3089億 | -2.1% | 14.71 | 0.97 |
| 06/01 | 4,297 | 4,342 | 4,243 | 4,327 | -0.05% | 1,138,600 | 1兆3370億 | -0.23% | 15.02 | 0.99 |
| 05/29 | 4,248 | 4,336 | 4,244 | 4,329 | +1.43% | 2,663,000 | 1兆3376億 | -0.41% | 15.03 | 0.99 |
| 05/28 | 4,280 | 4,312 | 4,233 | 4,268 | +0.97% | 831,700 | 1兆3188億 | -2.11% | 14.82 | 0.97 |
| 05/27 | 4,283 | 4,323 | 4,207 | 4,227 | -1.01% | 913,100 | 1兆3061億 | -3.34% | 14.68 | 0.96 |
| 05/26 | 4,213 | 4,286 | 4,202 | 4,270 | +1.98% | 1,119,100 | 1兆3194億 | -2.73% | 14.83 | 0.97 |
| 05/25 | 4,180 | 4,242 | 4,158 | 4,187 | +0.43% | 955,400 | 1兆2937億 | -5.04% | 14.54 | 0.96 |
| 05/22 | 4,160 | 4,183 | 4,133 | 4,169 | -0.02% | 1,067,700 | 1兆2882億 | -5.87% | 14.47 | 0.95 |
| 05/21 | 4,151 | 4,193 | 4,104 | 4,170 | -0.48% | 1,147,800 | 1兆2885億 | -6.27% | 14.48 | 0.95 |
| 05/20 | 4,277 | 4,297 | 4,176 | 4,190 | -1.87% | 1,202,500 | 1兆2947億 | -6.2% | 14.55 | 0.96 |
| 05/19 | 4,238 | 4,285 | 4,202 | 4,270 | +1.07% | 1,034,600 | 1兆3194億 | -4.84% | 14.83 | 0.97 |
| 05/18 | 4,200 | 4,274 | 4,199 | 4,225 | +0.69% | 839,700 | 1兆3055億 | -6.17% | 14.67 | 0.96 |
| 05/15 | 4,170 | 4,221 | 4,128 | 4,196 | +0.96% | 1,371,000 | 1兆2965億 | -7.15% | 14.57 | 0.96 |
| 05/14 | 4,225 | 4,280 | 4,124 | 4,156 | -1.8% | 1,952,500 | 1兆2842億 | -8.36% | 14.43 | 0.95 |
| 05/13 | 4,466 | 4,527 | 4,146 | 4,232 | -4.23% | 1,784,600 | 1兆3076億 | -7.05% | 14.69 | 0.97 |
| 05/12 | 4,440 | 4,487 | 4,408 | 4,419 | -1.25% | 863,000 | 1兆3654億 | -3.22% | 15.34 | 1.01 |
| 05/11 | 4,396 | 4,490 | 4,394 | 4,475 | +0.92% | 861,300 | 1兆3827億 | -2.08% | 15.54 | 1.02 |
| 05/08 | 4,578 | 4,591 | 4,409 | 4,434 | -2.66% | 1,007,100 | 1兆3701億 | -3% | 15.39 | 1.01 |
| 05/07 | 4,484 | 4,636 | 4,450 | 4,555 | +1.49% | 1,197,300 | 1兆4074億 | -0.37% | 15.81 | 1.04 |
| 05/01 | 4,460 | 4,507 | 4,432 | 4,488 | -0.24% | 607,700 | 1兆3867億 | -1.75% | 15.58 | 1.02 |
| 04/30 | 4,504 | 4,529 | 4,448 | 4,499 | +0.07% | 1,064,000 | 1兆3901億 | -1.45% | 15.62 | 1.03 |
| 04/28 | 4,472 | 4,496 | 4,438 | 4,496 | +0.97% | 673,300 | 1兆3892億 | -1.45% | 15.61 | 1.03 |
| 04/27 | 4,446 | 4,474 | 4,435 | 4,453 | +0.34% | 658,700 | 1兆3759億 | -2.33% | 15.46 | 1.02 |
| 04/24 | 4,505 | 4,510 | 4,438 | 4,438 | -0.69% | 378,200 | 1兆3713億 | -2.55% | 15.41 | 1.01 |
| 04/23 | 4,466 | 4,476 | 4,423 | 4,469 | -0.47% | 534,600 | 1兆3809億 | -1.89% | 15.52 | 1.02 |
| 04/22 | 4,537 | 4,550 | 4,478 | 4,490 | -1.73% | 522,400 | 1兆3874億 | -1.56% | 15.59 | 1.02 |
| 04/21 | 4,625 | 4,642 | 4,569 | 4,569 | -1.7% | 461,600 | 1兆4118億 | +0.11% | 15.86 | 1.04 |
| 04/20 | 4,668 | 4,668 | 4,628 | 4,648 | +0.82% | 561,000 | 1兆4362億 | +1.86% | 16.14 | 1.06 |
| 04/17 | 4,673 | 4,697 | 4,610 | 4,610 | -0.82% | 803,500 | 1兆4244億 | +1.07% | 16.01 | 1.05 |
| 04/16 | 4,784 | 4,800 | 4,635 | 4,648 | -2.02% | 1,084,900 | 1兆4362億 | +1.91% | 16.14 | 1.06 |
| 04/15 | 4,713 | 4,815 | 4,675 | 4,744 | +1.24% | 1,232,600 | 1兆4658億 | +3.97% | 16.47 | 1.08 |
| 04/14 | 4,674 | 4,768 | 4,621 | 4,686 | +0.24% | 1,423,300 | 1兆4479億 | +2.76% | 16.27 | 1.07 |
| 04/13 | 4,595 | 4,717 | 4,589 | 4,675 | +1.67% | 937,400 | 1兆4445億 | +2.52% | 16.23 | 1.07 |
| 04/10 | 4,640 | 4,687 | 4,597 | 4,598 | -2.07% | 755,300 | 1兆4207億 | +0.83% | 15.96 | 1.05 |
| 04/09 | 4,715 | 4,747 | 4,683 | 4,695 | +0.15% | 716,000 | 1兆4507億 | +2.89% | 16.3 | 1.07 |
| 04/08 | 4,650 | 4,710 | 4,621 | 4,688 | +1.49% | 965,800 | 1兆4485億 | +2.72% | 16.28 | 1.07 |
| 04/07 | 4,643 | 4,672 | 4,597 | 4,619 | +0.39% | 434,900 | 1兆4272億 | +1.14% | 16.04 | 1.05 |
| 04/06 | 4,650 | 4,650 | 4,601 | 4,601 | -0.15% | 347,100 | 1兆4217億 | +0.52% | 15.97 | 1.05 |
| 04/03 | 4,508 | 4,608 | 4,491 | 4,608 | +1.43% | 843,800 | 1兆4238億 | +0.41% | 16 | 1.05 |
| 04/02 | 4,533 | 4,601 | 4,523 | 4,543 | +0.29% | 689,200 | 1兆4037億 | -1.22% | 15.77 | 1.04 |
| 04/01 | 4,515 | 4,535 | 4,476 | 4,530 | +0.96% | 936,600 | 1兆3997億 | -1.76% | 15.73 | 1.03 |
| 03/31 | 4,482 | 4,506 | 4,453 | 4,487 | +0.52% | 670,600 | 1兆3864億 | -2.94% | 15.58 | 1.05 |
| 03/30 | 4,400 | 4,464 | 4,354 | 4,464 | +0.34% | 933,700 | 1兆3793億 | -3.75% | 15.5 | 1.05 |
| 03/27 | 4,484 | 4,484 | 4,422 | 4,449 | +0.43% | 933,300 | 1兆3747億 | -4.36% | 15.45 | 1.05 |
| 03/26 | 4,431 | 4,431 | 4,397 | 4,430 | +0.16% | 678,600 | 1兆3688億 | -5.14% | 15.38 | 1.04 |
| 03/25 | 4,466 | 4,504 | 4,423 | 4,423 | +0.14% | 793,100 | 1兆3667億 | -5.59% | 15.36 | 1.04 |
| 03/24 | 4,331 | 4,431 | 4,330 | 4,417 | +1.94% | 1,011,400 | 1兆3648億 | -6.02% | 15.34 | 1.04 |
| 03/23 | 4,394 | 4,400 | 4,294 | 4,333 | -2.72% | 1,455,200 | 1兆3388億 | -8.16% | 15.04 | 1.02 |
| 03/19 | 4,540 | 4,577 | 4,454 | 4,454 | -3.38% | 1,074,300 | 1兆3762億 | -5.95% | 15.46 | 1.05 |
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 | -6.6% 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 | +11.49% 11/12 | -6.67% 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 | +8.87% 5/10 | -12.53% 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 | +7.71% 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 | -6.98% 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 | +7.22% 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 | +10.03% 9/2 | -9.11% 12/1 |
| 2022年 12月期 | 5,350 8/1 6/28 | 4,165 1/4 | 2,773,100 7/28 | 1兆6531億 | 1兆2869億 | +8.47% 6/28 | -11.3% 11/15 |
| 2023年 12月期 | 5,510 5/22 | 4,240 1/16 | 3,721,400 5/31 | 1兆7025億 | 1兆3101億 | +8.14% 2/14 | -7.48% 8/10 |
| 2024年 12月期 | 5,897 6/25 | 4,525 2/16 | 3,577,200 2/16 | 1兆8221億 | 1兆3982億 | +10.04% 5/14 | -15.32% 8/5 |
| 2025年 12月期 | 5,214 5/13 | 4,442 8/7 7/16 | 8,671,700 9/2 | 1兆6111億 | 1兆3725億 | +6.3% 2/6 | -5.14% 5/14 |
| 最新 | 4,648 2026/8/14 | 1,613,400 | 1兆4362億 | +0.09% 4,644 | |||
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）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/08/14 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
3,090円（2013/10/09） - 50%（1.5倍）
4,648円（8/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
