2801 キッコーマン

2801
2019/08/23
時価
9335億円
PER 予
34.36倍
2010年以降
17.3-50.9倍
(2010-2019年)
PBR
3.53倍
2010年以降
0.93-4.21倍
(2010-2019年)
配当 予
0.87%
ROE 予
10.27%
ROA 予
7.27%
資料
Link
CSV,JSON

株価チャート

株価

8/23

前日 (8/22)
4,760
始値
4,755
高値
4,835
安値
4,750
終値 +1.16%
4,815
出来高 +41.65%
616,600

乖離率

株価(5日)
移動平均値
-1.13%
4,870
株価(25日)
移動平均値
-3.24%
4,976
出来高(5日)
移動平均値
+13.43%
543,580

2019/03/27~2019/08/23

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
2019
08/234,7554,8354,7504,815+1.16%616,6009335億4761万-3.24%34.363.53
08/224,8504,8604,7504,760-1.65%435,3009228億8404万-4.3%33.973.49
08/214,8354,8704,7654,840-2.91%910,5009383億9469万-2.71%34.543.55
08/204,9505,0104,9404,985+0.71%381,9009665億776万+0.2%35.583.65
08/194,9404,9504,8804,950+2.59%373,6009597億2184万-0.36%35.333.63
08/164,7604,8654,7604,825+0.52%587,7009354億8644万-2.78%34.433.54
08/154,8554,8754,7604,800-3.42%687,6009306億3936万-3.28%34.263.52
08/144,9054,9754,8704,970+2.05%717,8009635億9951万+0.14%35.473.64
08/134,9204,9504,8104,870-2.6%828,3009442億1119万-1.68%34.763.57
08/095,0005,0304,9455,000+1.42%752,1009694億1601万+0.99%35.683.66
08/084,9355,0304,9204,930-0.1%626,6009558億4418万-0.28%35.183.61
08/074,8004,9404,7904,935+1.54%720,6009568億1360万-0.06%35.223.62
08/064,7104,8854,6804,860-0.1%831,2009422億7236万-1.46%34.683.56
08/054,8104,8704,7004,865-1.72%1,076,4009432億4177万-1.28%34.723.56
08/024,9404,9604,8854,950-0.8%988,3009597億2184万+0.59%35.333.63
08/014,9604,9954,9054,990+0.3%691,5009674億7717万+1.63%35.613.66
07/315,1505,1604,9704,975-4.14%797,8009645億6892万+1.61%35.513.65
07/305,1605,1905,1005,190+1.37%511,4001兆62億+6.27%37.043.8
07/295,1405,2105,1005,120-0.39%441,9009926億8199万+5.31%36.543.75
07/265,1105,1605,0605,140-0.77%354,8009965億5965万+6.13%36.683.77
07/255,1905,2605,1705,180-0.96%487,9001兆43億+7.38%36.973.8
07/245,1805,2405,1105,230+1.36%624,8001兆140億+8.91%37.323.83
07/235,0405,1905,0105,160+1.57%591,3001兆4億+8.04%36.833.78
07/225,0005,1104,9455,080+2.21%983,6009849億2666万+6.83%36.253.72
07/194,8254,9704,8204,970+3.97%598,0009635億9951万+4.92%35.473.64
07/184,7604,8354,7554,780-0.1%628,8009267億6170万+1.25%34.113.5
07/174,8104,8154,7354,785-1.03%549,6009277億3112万+1.51%34.153.51
07/164,8804,8954,8004,835+0.31%480,0009374億2528万+2.7%34.513.54
07/124,8204,8604,8104,820+0.1%440,4009345億1703万+2.53%34.43.53
07/114,8254,8404,8004,815-0.31%444,2009335億4761万+2.62%34.363.53
07/104,7604,8454,7504,830+0.84%545,7009364億5586万+3.12%34.473.54
07/094,7604,8354,7554,790+1.48%513,5009287億53万+2.39%34.183.51
07/084,8054,8154,7204,720-2.28%540,6009151億2871万+1.16%33.693.46
07/054,8254,8304,7704,8300%380,8009364億5586万+3.63%34.473.54
07/044,8454,8904,8104,830+1.15%487,0009364億5586万+3.92%34.473.54
07/034,8004,8254,7104,775+0.1%698,3009257億9228万+2.93%34.083.5
07/024,7454,7904,7254,770+0.1%547,6009248億2287万+2.8%34.043.49
07/014,7404,7904,7154,765+1.6%721,1009238億5345万+2.47%34.013.49
06/284,6654,6954,6104,690+0.21%692,7009093億1221万+0.67%33.473.44
06/274,6204,6804,5954,680+0.86%411,0009073億7338万+0.19%33.43.43
06/264,6354,6654,6154,640-0.64%364,4008996億1805万-1%33.113.4
06/254,6204,6904,6204,670+0.54%403,1009054億3455万-0.7%33.333.42
06/244,6604,6704,6154,645-0.21%282,8009005億8747万-1.63%33.153.4
06/214,7004,7054,6204,655+0.22%790,9009025億2630万-1.88%33.223.41
06/204,7004,7054,6354,645+0.32%438,0009005億8747万-2.54%33.153.4
06/194,5954,6504,5854,630+0.87%424,6008976億7922万-3.26%33.043.39
06/184,5754,6254,5404,590-1.08%437,5008899億2389万-4.47%32.763.36
06/174,6154,6754,5954,640+0.54%443,9008996億1805万-3.73%33.113.4
06/144,5854,6354,5554,615+0.65%737,3008947億7097万-4.57%32.943.38
06/134,6004,6154,5704,585-0.11%342,3008889億5448万-5.42%32.723.36
06/124,6454,6854,5904,590-1.18%486,1008899億2389万-5.52%32.763.36
06/114,6254,6604,5954,645-0.11%378,3009005億8747万-4.72%33.153.4
06/104,6354,6754,6254,650+0.98%710,2009015億5688万-4.99%33.193.41
06/074,6154,6504,5804,605-0.22%510,6008928億3214万-6.31%32.863.37
06/064,6704,6954,6004,615-1.28%707,7008947億7097万-6.62%32.943.38
06/054,5704,6904,5604,675+3.89%990,4009064億396万-6.09%33.363.43
06/044,5454,5804,4604,500-1.85%750,0008724億7440万-10.22%32.123.3
06/034,4754,6154,4604,585+1.78%903,3008889億5448万-9.23%32.723.36
05/314,5854,6104,4904,505-2.28%1,078,9008734億4382万-11.37%32.153.3
05/304,7704,7804,5954,610-4.16%806,7008938億156万-9.89%32.93.38
05/294,9404,9404,8104,810-3.8%630,7009325億7820万-6.57%34.333.52
05/284,9855,0604,9805,000+0.1%794,2009694億1601万-3.34%35.683.66
05/275,0205,0404,9954,9950%265,6009684億4659万-3.78%35.653.66
05/245,0405,0404,9354,995-1.87%659,3009684億4659万-4.05%35.653.66
05/235,0505,1205,0305,090+1.19%454,6009868億6549万-2.55%36.333.73
05/225,1505,1605,0305,030-2.14%474,9009752億3250万-3.93%35.93.69
05/215,1405,2005,1305,140-1.15%432,2009965億5965万-2.11%36.683.77
05/205,2105,2705,2005,200-0.19%414,8001兆81億-1.14%37.113.81
05/175,2105,2505,1705,210+1.56%612,5001兆101億-1.06%37.183.82
05/165,0905,1605,0605,130+0.39%564,5009946億2082万-2.71%36.613.76
05/155,0005,1304,9905,110+2.61%506,6009907億4316万-3.29%36.473.74
05/144,9755,0104,9254,980-0.99%510,9009655億3834万-5.98%35.543.65
05/134,9405,0404,9255,030+2.24%407,0009752億3250万-5.4%35.93.69
05/104,9254,9754,8554,920+1.65%918,8009539億535万-7.74%35.113.6
05/094,9804,9854,8404,840-3.39%886,6009383億9469万-9.53%34.543.55
05/085,0605,0904,9955,010-2.15%653,3009713億5484万-6.83%35.753.67
05/075,1605,1805,0905,120-0.78%777,8009926億8199万-5.11%36.543.75
04/265,0805,1805,0405,160-2.27%1,048,1001兆4億-4.5%36.833.78
04/255,4405,4905,2805,280-4.35%722,0001兆237億-2.48%37.683.87
04/245,5905,6005,3305,520-0.18%1,033,7001兆702億+1.79%39.394.04
04/235,4905,5605,4805,530+0.91%423,7001兆721億+2.09%39.474.05
04/225,4205,4905,4105,480+1.67%252,6001兆624億+1.22%39.114.02
04/195,4005,4705,3705,390+1.32%363,1001兆450億-0.44%38.473.95
04/185,3705,3705,3005,320-1.48%402,7001兆314億-1.72%37.973.9
04/175,4605,4905,4005,400-0.74%436,6001兆469億-0.26%38.543.96
04/165,4405,4605,3805,440-0.18%437,4001兆547億+0.48%38.823.99
04/155,4405,4705,4105,450+1.3%473,0001兆566億+0.74%38.893.99
04/125,4905,5005,3105,380-0.74%713,5001兆430億-0.52%38.43.94
04/115,4005,4605,3905,420+0.37%353,6001兆508億+0.04%38.683.97
04/105,3605,4705,3505,400-0.18%473,4001兆469億-0.48%38.543.96
04/095,3805,4305,3205,410+0.56%327,5001兆489億-0.53%38.613.96
04/085,4305,4705,3705,380+0.56%460,9001兆430億-1.36%38.43.94
04/055,3705,4005,3305,350-0.37%372,0001兆372億-2.1%38.183.92
04/045,3605,3705,3205,370-0.56%366,8001兆411億-1.88%38.323.93
04/035,4105,4205,3105,400-0.92%744,0001兆469億-1.53%38.543.96
04/025,5805,5905,4405,450-0.37%684,6001兆566億-0.75%38.893.99
04/015,5305,5505,4705,470+0.74%598,1001兆605億-0.53%39.044.01
03/295,4005,4705,3905,430+1.31%502,4001兆527億-1.36%40.113.93
03/285,4905,5005,3505,360-2.72%679,0001兆392億-2.79%39.593.88
03/275,4905,5605,4805,510+0.36%660,2001兆682億-0.25%40.73.99

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
2010年
3月期
1,196
8/31
779
4/1
3,874,000
3/12
--+14.12%
7/31
-8.52%
5/7
2011年
3月期
1,137
4/12
707
3/17

3/15
3,761,000
6/11
2392億547万1487億4078万+7.18%
9/15
-20.83%
3/15
2012年
3月期
970
3/27
759
4/15

4/5
3,558,000
12/9
2040億7151万1596億8069万+7.62%
9/30
-8.58%
8/9
2013年
3月期
1,660
3/29
905
4/24
4,028,000
3/8
3492億3578万1903億9661万+11.77%
4/10
-6.46%
8/2
2014年
3月期
2,041
12/27
1,481
6/13
2,869,000
6/14
4293億9170万3115億7722万+10.71%
7/18
-15.64%
6/13
2015年
3月期
3,980
3/31
1,876
4/11
2,725,000
12/12
8373億2514万3946億7888万+19.48%
11/13
-11.98%
5/7
2016年
3月期
4,400
8/18
3,185
9/8
2,596,000
9/11
9256億8608万6700億7049万+10%
7/13
-18.7%
9/8
2017年
3月期
4,005
5/31
3,105
8/19
2,744,000
4/27
8425億8472万6532億3984万+9.71%
12/13
-11.69%
8/5
2018年
3月期
4,775
1/9
3,255
4/20
1,874,000
2/6
1兆45億6847億9732万+11.69%
12/11
-9.7%
2/6
2019年
3月期
5,820
3/5
5,250
3/25

3/13
1,322,900
3/8
1兆1284億1兆178億+2.09%
4/23
-9.53%
5/9
最新4,815
2019/8/23
616,6009335億4761万-3.24%
4,976

年間値上がり率

1984/12/28 vs 1983/12/28
69%(1.69倍)
1985/12/28 vs 1984/12/28
-13%(0.87倍)
1986/12/27 vs 1985/12/28
27%(1.27倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
10%(1.1倍)
1989/12/29 vs 1988/12/28
46%(1.46倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-13%(0.87倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-4%(0.96倍)
1998/12/30 vs 1997/12/30
9%(1.09倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
25%(1.25倍)
2001/12/28 vs 2000/12/29
-16%(0.84倍)
2002/12/30 vs 2001/12/28
16%(1.16倍)
2003/12/30 vs 2002/12/30
-7%(0.93倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
26%(1.26倍)
2007/12/28 vs 2006/12/29
7%(1.07倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
8%(1.08倍)
2010/12/30 vs 2009/12/30
-20%(0.8倍)
2011/12/30 vs 2010/12/30
-3%(0.97倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
42%(1.42倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
30%(1.3倍)
2019/08/23 vs 2018/12/28
-19%(0.81倍)
過去安値
301円(1983/02/23)
1497%(15.97倍)
4,815円(8/23)