サントリービバレッジ&フード（2587）の株価チャート
株価
4/16
- 前日 (4/15)
- 4,744
- 始値
- 4,784
- 高値
- 4,800
- 安値
- 4,635
- 終値 -2.02%
- 4,648
- 出来高 -11.98%
- 1,084,900
乖離率
- 株価（5日）
移動平均値 - -0.47%
4,670 - 株価（25日）
移動平均値 - +1.91%
4,561 - 出来高（5日）
移動平均値 - -0.17%
1,086,700
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 4,784 | 4,800 | 4,635 | 4,648 | -2.02% | 1,084,900 | 1兆4362億 | +1.91% | 16.14 | 1.09 |
| 04/15 | 4,713 | 4,815 | 4,675 | 4,744 | +1.24% | 1,232,600 | 1兆4658億 | +3.97% | 16.47 | 1.11 |
| 04/14 | 4,674 | 4,768 | 4,621 | 4,686 | +0.24% | 1,423,300 | 1兆4479億 | +2.76% | 16.27 | 1.1 |
| 04/13 | 4,595 | 4,717 | 4,589 | 4,675 | +1.67% | 937,400 | 1兆4445億 | +2.52% | 16.23 | 1.1 |
| 04/10 | 4,640 | 4,687 | 4,597 | 4,598 | -2.07% | 755,300 | 1兆4207億 | +0.83% | 15.96 | 1.08 |
| 04/09 | 4,715 | 4,747 | 4,683 | 4,695 | +0.15% | 716,000 | 1兆4507億 | +2.89% | 16.3 | 1.1 |
| 04/08 | 4,650 | 4,710 | 4,621 | 4,688 | +1.49% | 965,800 | 1兆4485億 | +2.72% | 16.28 | 1.1 |
| 04/07 | 4,643 | 4,672 | 4,597 | 4,619 | +0.39% | 434,900 | 1兆4272億 | +1.14% | 16.04 | 1.08 |
| 04/06 | 4,650 | 4,650 | 4,601 | 4,601 | -0.15% | 347,100 | 1兆4217億 | +0.52% | 15.97 | 1.08 |
| 04/03 | 4,508 | 4,608 | 4,491 | 4,608 | +1.43% | 843,800 | 1兆4238億 | +0.41% | 16 | 1.08 |
| 04/02 | 4,533 | 4,601 | 4,523 | 4,543 | +0.29% | 689,200 | 1兆4037億 | -1.22% | 15.77 | 1.07 |
| 04/01 | 4,515 | 4,535 | 4,476 | 4,530 | +0.96% | 936,600 | 1兆3997億 | -1.76% | 15.73 | 1.06 |
| 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 | 1.04 |
| 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 |
| 03/18 | 4,528 | 4,610 | 4,508 | 4,610 | +0.61% | 948,100 | 1兆4244億 | -3.25% | 16.01 | 1.08 |
| 03/17 | 4,553 | 4,607 | 4,543 | 4,582 | +0.93% | 588,100 | 1兆4158億 | -4.32% | 15.91 | 1.08 |
| 03/16 | 4,600 | 4,601 | 4,539 | 4,540 | -1.09% | 536,900 | 1兆4028億 | -5.73% | 15.76 | 1.07 |
| 03/13 | 4,546 | 4,620 | 4,536 | 4,590 | -0.54% | 758,900 | 1兆4183億 | -5.18% | 15.94 | 1.08 |
| 03/12 | 4,650 | 4,653 | 4,591 | 4,615 | -1.43% | 530,100 | 1兆4260億 | -5.1% | 16.02 | 1.08 |
| 03/11 | 4,717 | 4,725 | 4,671 | 4,682 | -0.04% | 557,100 | 1兆4467億 | -4.06% | 16.26 | 1.1 |
| 03/10 | 4,690 | 4,702 | 4,634 | 4,684 | +0.13% | 788,500 | 1兆4473億 | -4.25% | 16.26 | 1.1 |
| 03/09 | 4,622 | 4,700 | 4,572 | 4,678 | -0.15% | 918,200 | 1兆4455億 | -4.51% | 16.24 | 1.1 |
| 03/06 | 4,605 | 4,696 | 4,567 | 4,685 | +0.36% | 909,300 | 1兆4476億 | -4.47% | 16.27 | 1.1 |
| 03/05 | 4,756 | 4,799 | 4,668 | 4,668 | -1.25% | 884,200 | 1兆4424億 | -4.95% | 16.21 | 1.1 |
| 03/04 | 4,666 | 4,739 | 4,622 | 4,727 | -0.73% | 854,000 | 1兆4606億 | -3.94% | 16.41 | 1.11 |
| 03/03 | 4,870 | 4,875 | 4,736 | 4,762 | -1.9% | 766,100 | 1兆4714億 | -3.45% | 16.53 | 1.12 |
| 03/02 | 4,839 | 4,921 | 4,825 | 4,854 | -1.28% | 674,100 | 1兆4998億 | -1.76% | 16.85 | 1.14 |
| 02/27 | 4,869 | 4,931 | 4,844 | 4,917 | +1.38% | 922,400 | 1兆5193億 | -0.63% | 17.07 | 1.15 |
| 02/26 | 4,800 | 4,850 | 4,798 | 4,850 | +0.27% | 863,300 | 1兆4986億 | -2.06% | 16.84 | 1.14 |
| 02/25 | 4,823 | 4,847 | 4,807 | 4,837 | +0.04% | 738,400 | 1兆4946億 | -2.48% | 16.79 | 1.14 |
| 02/24 | 4,850 | 4,872 | 4,800 | 4,835 | -0.64% | 822,700 | 1兆4940億 | -2.68% | 16.79 | 1.14 |
| 02/20 | 4,821 | 4,866 | 4,790 | 4,866 | +0.93% | 718,200 | 1兆5035億 | -2.09% | 16.89 | 1.14 |
| 02/19 | 4,877 | 4,883 | 4,813 | 4,821 | -1.39% | 465,600 | 1兆4896億 | -3.02% | 16.74 | 1.13 |
| 02/18 | 4,840 | 4,889 | 4,823 | 4,889 | +1.6% | 661,000 | 1兆5107億 | -1.69% | 16.97 | 1.15 |
| 02/17 | 4,797 | 4,831 | 4,771 | 4,812 | +0.25% | 458,000 | 1兆4869億 | -3.2% | 16.71 | 1.13 |
| 02/16 | 4,810 | 4,888 | 4,787 | 4,800 | -0.97% | 777,900 | 1兆4832億 | -3.46% | 16.67 | 1.13 |
| 02/13 | 4,926 | 4,936 | 4,787 | 4,847 | +1.27% | 1,586,700 | 1兆4977億 | -2.53% | 16.83 | 1.14 |
| 02/12 | 5,298 | 5,399 | 4,786 | 4,786 | -7.71% | 2,398,700 | 1兆4788億 | -3.72% | 16.62 | 1.12 |
| 02/10 | 5,172 | 5,214 | 5,166 | 5,186 | -0.56% | 614,300 | 1兆6024億 | +4.33% | 18.01 | 1.22 |
| 02/09 | 5,250 | 5,308 | 5,193 | 5,215 | -0.57% | 925,800 | 1兆6114億 | +5.29% | 18.11 | 1.22 |
| 02/06 | 5,233 | 5,245 | 5,196 | 5,245 | +1.27% | 633,800 | 1兆6207億 | +6.3% | 18.21 | 1.23 |
| 02/05 | 5,210 | 5,244 | 5,179 | 5,179 | +0.82% | 741,800 | 1兆6003億 | +5.39% | 17.98 | 1.22 |
| 02/04 | 5,117 | 5,161 | 5,066 | 5,137 | +2.05% | 782,200 | 1兆5873億 | +4.86% | 17.84 | 1.21 |
| 02/03 | 4,929 | 5,058 | 4,929 | 5,034 | +1.21% | 528,800 | 1兆5555億 | +3.09% | 17.48 | 1.18 |
| 02/02 | 4,982 | 4,982 | 4,923 | 4,974 | +2.07% | 618,900 | 1兆5369億 | +2.09% | 17.27 | 1.17 |
| 01/30 | 4,852 | 4,873 | 4,804 | 4,873 | +1.27% | 602,500 | 1兆5057億 | +0.21% | 16.92 | 1.14 |
| 01/29 | 4,787 | 4,832 | 4,770 | 4,812 | -0.6% | 565,200 | 1兆4869億 | -0.93% | 16.71 | 1.13 |
| 01/28 | 4,840 | 4,868 | 4,816 | 4,841 | -1.94% | 838,300 | 1兆4958億 | -0.33% | 16.81 | 1.14 |
| 01/27 | 4,972 | 4,996 | 4,926 | 4,937 | -1.3% | 453,900 | 1兆5255億 | +1.67% | 17.14 | 1.16 |
| 01/26 | 4,987 | 5,017 | 4,953 | 5,002 | +0.46% | 657,200 | 1兆5456億 | +3.11% | 17.37 | 1.17 |
| 01/23 | 5,000 | 5,033 | 4,940 | 4,979 | -0.7% | 542,500 | 1兆5385億 | +2.81% | 17.29 | 1.17 |
| 01/22 | 5,037 | 5,084 | 5,010 | 5,014 | -0.18% | 737,500 | 1兆5493億 | +3.68% | 17.41 | 1.18 |
| 01/21 | 5,085 | 5,087 | 4,995 | 5,023 | -0.73% | 773,000 | 1兆5521億 | +4.06% | 17.44 | 1.18 |
| 01/20 | 5,034 | 5,063 | 5,009 | 5,060 | +0.66% | 558,200 | 1兆5635億 | +5% | 17.57 | 1.19 |
| 01/19 | 4,920 | 5,056 | 4,920 | 5,027 | +2.55% | 969,500 | 1兆5533億 | +4.49% | 17.45 | 1.18 |
| 01/16 | 4,839 | 4,902 | 4,826 | 4,902 | +0.68% | 593,900 | 1兆5147億 | +2.06% | 17.02 | 1.15 |
| 01/15 | 4,875 | 4,929 | 4,869 | 4,869 | -0.41% | 437,500 | 1兆5045億 | +1.44% | 16.9 | 1.14 |
| 01/14 | 4,800 | 4,889 | 4,790 | 4,889 | +1.05% | 534,700 | 1兆5107億 | +1.92% | 16.97 | 1.15 |
| 01/13 | 4,850 | 4,893 | 4,832 | 4,838 | +0.06% | 581,300 | 1兆4949億 | +0.92% | 16.8 | 1.14 |
| 01/09 | 4,831 | 4,863 | 4,822 | 4,835 | +0.14% | 479,400 | 1兆4940億 | +0.86% | 16.79 | 1.14 |
| 01/08 | 4,803 | 4,845 | 4,779 | 4,828 | +0.92% | 518,500 | 1兆4918億 | +0.69% | 16.76 | 1.13 |
| 01/07 | 4,765 | 4,801 | 4,741 | 4,784 | -0.21% | 690,500 | 1兆4782億 | -0.23% | 16.61 | 1.12 |
| 01/06 | 4,760 | 4,795 | 4,746 | 4,794 | +1.03% | 692,500 | 1兆4813億 | -0.15% | 16.64 | 1.13 |
| 01/05 | 4,740 | 4,771 | 4,731 | 4,745 | +0.38% | 509,200 | 1兆4662億 | -1.29% | 16.47 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 4,786 | 4,794 | 4,727 | 4,727 | -0.36% | 543,400 | 1兆4606億 | -1.83% | 16.46 | 1.11 |
| 12/29 | 4,736 | 4,774 | 4,736 | 4,744 | -1.21% | 350,700 | 1兆4658億 | -1.64% | 16.52 | 1.11 |
| 12/26 | 4,755 | 4,802 | 4,755 | 4,802 | +1.03% | 278,200 | 1兆4838億 | -0.58% | 16.72 | 1.13 |
| 12/25 | 4,768 | 4,779 | 4,745 | 4,753 | +0.13% | 128,400 | 1兆4686億 | -1.61% | 16.55 | 1.12 |
| 12/24 | 4,750 | 4,772 | 4,746 | 4,747 | -0.13% | 358,200 | 1兆4668億 | -1.86% | 16.53 | 1.11 |
| 12/23 | 4,706 | 4,768 | 4,701 | 4,753 | +0.44% | 472,200 | 1兆4686億 | -1.9% | 16.55 | 1.12 |
| 12/22 | 4,809 | 4,814 | 4,713 | 4,732 | -1.62% | 525,200 | 1兆4621億 | -2.55% | 16.48 | 1.11 |
| 12/19 | 4,764 | 4,832 | 4,756 | 4,810 | +0.06% | 713,200 | 1兆4862億 | -1.17% | 16.75 | 1.13 |
| 12/18 | 4,826 | 4,843 | 4,801 | 4,807 | +0.04% | 540,000 | 1兆4853億 | -1.42% | 16.74 | 1.13 |
| 12/17 | 4,778 | 4,822 | 4,767 | 4,805 | +0.15% | 475,100 | 1兆4847億 | -1.54% | 16.73 | 1.13 |
| 12/16 | 4,824 | 4,844 | 4,798 | 4,798 | -0.42% | 520,500 | 1兆4825億 | -1.72% | 16.71 | 1.13 |
| 12/15 | 4,865 | 4,866 | 4,817 | 4,818 | +0.63% | 378,800 | 1兆4887億 | -1.35% | 16.78 | 1.13 |
| 12/12 | 4,858 | 4,868 | 4,785 | 4,788 | -0.56% | 685,500 | 1兆4794億 | -1.95% | 16.68 | 1.12 |
| 12/11 | 4,830 | 4,853 | 4,808 | 4,815 | -0.97% | 525,600 | 1兆4878億 | -1.31% | 16.77 | 1.13 |
| 12/10 | 4,833 | 4,867 | 4,813 | 4,862 | +0.77% | 485,400 | 1兆5023億 | -0.27% | 16.93 | 1.14 |
| 12/09 | 4,846 | 4,857 | 4,802 | 4,825 | +0.06% | 394,200 | 1兆4909億 | -0.86% | 16.8 | 1.13 |
| 12/08 | 4,825 | 4,851 | 4,798 | 4,822 | +0.35% | 440,000 | 1兆4899億 | -0.8% | 16.79 | 1.13 |
| 12/05 | 4,795 | 4,826 | 4,763 | 4,805 | -0.39% | 466,300 | 1兆4847億 | -1.01% | 16.73 | 1.13 |
| 12/04 | 4,781 | 4,839 | 4,781 | 4,824 | +0.15% | 453,300 | 1兆4906億 | -0.47% | 16.8 | 1.13 |
| 12/03 | 4,830 | 4,854 | 4,801 | 4,817 | -1.09% | 433,600 | 1兆4884億 | -0.6% | 16.78 | 1.13 |
| 12/02 | 4,800 | 4,871 | 4,781 | 4,870 | +1.08% | 731,300 | 1兆5048億 | +0.52% | 16.96 | 1.14 |
| 12/01 | 4,899 | 4,903 | 4,793 | 4,818 | -2.71% | 761,600 | 1兆4887億 | -0.5% | 16.78 | 1.13 |
| 11/28 | 4,938 | 4,968 | 4,918 | 4,952 | +0.22% | 548,700 | 1兆5301億 | +2.25% | 17.25 | 1.16 |
| 11/27 | 4,922 | 4,977 | 4,922 | 4,941 | -0.12% | 321,600 | 1兆5267億 | +2.13% | 17.21 | 1.16 |
| 11/26 | 4,920 | 4,949 | 4,906 | 4,947 | +0.41% | 709,100 | 1兆5286億 | +2.34% | 17.23 | 1.16 |
| 11/25 | 5,005 | 5,005 | 4,891 | 4,927 | +0.26% | 970,600 | 1兆5224億 | +2.03% | 17.16 | 1.16 |
| 11/21 | 4,866 | 4,964 | 4,863 | 4,914 | +2.08% | 1,674,700 | 1兆5184億 | +1.89% | 17.11 | 1.15 |
| 11/20 | 4,850 | 4,897 | 4,814 | 4,814 | -1.82% | 733,200 | 1兆4875億 | -0.06% | 16.77 | 1.13 |
| 11/19 | 4,971 | 4,991 | 4,885 | 4,903 | -1.31% | 740,800 | 1兆5150億 | +1.85% | 17.08 | 1.15 |
| 11/18 | 5,035 | 5,048 | 4,968 | 4,968 | -1.15% | 521,500 | 1兆5351億 | +3.35% | 17.3 | 1.17 |
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 2026/4/16 | 1,084,900 | 1兆4362億 | +1.91% 4,561 | |||
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）
- 2026/04/16 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（4/16）
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。
