2801 キッコーマン

2801
2019/04/19
時価
1兆450億円
PER 予
40.58倍
2010年以降
17.3-50.9倍
(2010-2018年)
PBR
4.24倍
2010年以降
0.81-4.19倍
(2010-2018年)
配当 予
0.74%
ROE 予
10.46%
ROA 予
7.1%
資料
Link

イベントチャート

2018/11/20~2019/04/19

イベント情報&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
2019
04/195,4005,4705,3705,390+1.32%363,1001兆450億-0.44%
04/185,3705,3705,3005,320-1.48%402,7001兆314億-1.72%
04/175,4605,4905,4005,400-0.74%436,6001兆469億-0.26%
04/165,4405,4605,3805,440-0.18%437,4001兆547億+0.48%
04/155,4405,4705,4105,450+1.3%473,0001兆566億+0.74%
04/125,4905,5005,3105,380-0.74%713,5001兆430億-0.52%
04/115,4005,4605,3905,420+0.37%353,6001兆508億+0.04%
04/105,3605,4705,3505,400-0.18%473,4001兆469億-0.48%
04/095,3805,4305,3205,410+0.56%327,5001兆489億-0.53%
04/085,4305,4705,3705,380+0.56%460,9001兆430億-1.36%
04/055,3705,4005,3305,350-0.37%372,0001兆372億-2.1%
04/045,3605,3705,3205,370-0.56%366,8001兆411億-1.88%
04/035,4105,4205,3105,400-0.92%744,0001兆469億-1.53%
04/025,5805,5905,4405,450-0.37%684,6001兆566億-0.75%
04/015,5305,5505,4705,470+0.74%598,1001兆605億-0.53%
04/01(空売り報告)GOLDMAN SACHS INTERNATIONAL 931,989株(0.48%)-0.07%義務消失
03/295,4005,4705,3905,430+1.31%502,4001兆527億-1.36%
03/29(空売り報告)Societe Generale 577,614株(0.29%)-0.26%義務消失
03/285,4905,5005,3505,360-2.72%679,0001兆392億-2.79%
03/275,4905,5605,4805,510+0.36%660,2001兆682億-0.25%
03/265,3605,5005,3605,490+3.98%865,4001兆644億-0.65%
03/255,4005,4105,2505,280-3.12%646,0001兆237億-4.43%
03/225,5405,5505,4205,450-0.73%714,3001兆566億-1.38%
03/205,4005,4905,3505,490+2.23%548,9001兆644億-0.54%
03/20(空売り報告)Societe Generale 1,084,314株(0.55%)+0.01%
03/195,4305,4305,3305,370-1.83%622,0001兆411億-2.56%
03/19(空売り報告)Societe Generale 1,062,514株(0.54%)-0.01%
03/185,5105,5205,4405,470-0.18%526,3001兆605億-0.62%
03/18(空売り報告)Societe Generale 1,066,414株(0.55%)+0.01%
03/155,4105,5305,3705,480+2.43%863,3001兆624億-0.25%
03/15(空売り報告)Societe Generale 1,054,914株(0.54%)+0.02%
03/145,4305,4505,3505,3500%565,0001兆372億-2.39%
03/14(空売り報告)Societe Generale 1,015,414株(0.52%)-0.00%
03/14(空売り報告)GOLDMAN SACHS INTERNATIONAL 1,069,028株(0.55%)再IN
03/135,3105,3805,2505,350-0.93%933,3001兆372億-2.35%
03/13(空売り報告)Societe Generale 1,019,314株(0.52%)再IN
03/125,3005,4405,3005,400+1.12%904,7001兆469億-1.5%
03/115,3905,4205,3005,340-1.29%695,7001兆353億-2.66%
03/085,5505,5805,4105,410-3.57%1,322,9001兆489億-1.67%
03/075,6005,6605,5905,610-0.36%670,4001兆876億+1.7%
03/065,7205,7405,6205,630-1.75%463,7001兆915億+2.01%
03/055,7705,8205,7005,730-0.69%441,3001兆1109億+3.8%
03/045,7705,7905,7005,770+1.76%595,9001兆1187億+4.66%
03/015,5605,6905,5405,670+2.35%465,2001兆993億+2.9%
02/285,6805,6805,5205,540-1.77%640,9001兆741億+0.54%
02/275,6005,6705,5905,640+0.89%501,9001兆935億+2.14%
02/265,6405,6905,5705,590-0.89%514,3001兆838億+1.01%
02/255,6205,6605,5805,640+0.36%495,2001兆935億+1.73%
02/225,6905,7205,6105,620-0.88%501,9001兆896億+1.19%
02/215,5705,6905,5705,670+1.43%648,8001兆993億+2.02%
02/205,5905,6805,5505,590+0.36%643,7001兆838億+0.49%
02/195,5205,6105,5005,570+1.83%626,3001兆799億+0.05%
02/185,4205,5205,3605,470+3.4%588,9001兆605億-1.76%
02/155,2105,3005,2105,290-0.19%641,1001兆256億-5.16%
02/145,1905,3105,1905,300+0.57%545,2001兆275億-5.46%
02/135,1905,3005,1805,270+1.15%615,6001兆217億-6.26%
02/125,1405,2305,0705,2100%1,044,0001兆101億-7.71%
02/085,0905,3105,0805,210+1.17%1,119,8001兆101億-8.13%
02/075,2505,2505,0905,150-3.01%1,044,4009984億9849万-9.63%
02/065,4205,4305,3005,310-2.03%750,8001兆295億-7.33%
02/055,4705,5505,3805,420-1.45%977,5001兆508億-5.61%
02/04(IR情報)11:30 平成31年3月期第3四半期決算短信〔日本基準〕(連結)
02/045,7805,9405,4305,500-4.01%1,521,7001兆663億-4.28%
02/015,8205,8805,7105,730-0.69%482,0001兆1109億-0.49%
01/315,8105,8305,7405,770+1.58%931,5001兆1187億+0.02%
01/305,6205,7205,6105,680+0.18%1,113,3001兆1012億-1.83%
01/295,6005,7005,5605,670+2.16%797,6001兆993億-2.41%
01/285,6505,6605,5405,550-2.63%618,1001兆760億-5.16%
01/255,6505,7405,6305,700+0.53%629,6001兆1051億-3.31%
01/245,7805,7805,6505,670-2.91%526,0001兆993億-4.42%
01/235,8705,9005,8005,840-1.35%577,5001兆1322億-2.19%
01/225,9005,9405,8705,920+1.2%518,8001兆1477億-1.17%
01/215,9505,9605,8205,850-0.68%462,2001兆1342億-2.58%
01/185,7705,9205,7505,890+3.15%606,9001兆1419億-2.31%
01/175,8105,8505,6805,710-1.55%512,3001兆1070億-5.54%
01/165,7205,8005,6505,800+1.75%476,4001兆1245億-4.45%
01/155,5505,7305,5205,700+2.15%772,7001兆1051億-6.45%
01/115,6905,7105,5805,580-2.45%1,188,2001兆818億-8.88%
01/105,9706,0005,7005,720-4.83%752,6001兆1090億-7.23%
01/095,7806,0305,7806,010+5.44%875,8001兆1652億-3.02%
01/085,8405,8705,6105,700-2.4%886,1001兆1051億-8.24%
01/075,9906,0505,8205,840-0.17%818,2001兆1322億-6.35%
01/045,8105,8705,7405,850-1.02%1,042,6001兆1342億-6.39%
2018
12/285,9405,9805,8105,910-0.34%892,7001兆1458億-5.56%
12/275,7605,9605,7205,930+5.89%1,370,8001兆1497億-5.21%
12/265,5705,7205,4705,600+1.27%1,066,3001兆857億-10.5%
12/255,6405,6705,4305,530-4.82%969,0001兆721億-11.89%
12/216,0606,0805,7605,810-3.17%1,310,8001兆1264億-7.73%
12/206,1006,2105,9306,000-2.91%991,5001兆1632億-4.88%
12/196,2506,2706,0806,180-1.59%840,6001兆1981億-2.08%
12/186,6506,6606,2106,280-6.69%1,340,0001兆2175億-0.48%
12/176,6206,7506,5306,730+1.66%679,3001兆3048億+6.71%
12/146,5206,7206,4906,6200%1,589,3001兆2835億+5.28%
12/14(5%ルール)三井住友信託銀行(0.27%)日興アセットマネジメント(3.53%)三井住友トラスト・アセットマネジメント(2.11%)
12/136,7206,8606,5806,620-0.45%1,088,5001兆2835億+5.48%
12/126,4306,6706,4106,650+5.06%995,2001兆2893億+6.37%
12/116,3206,3606,2706,330+0.8%742,8001兆2272億+1.7%
12/106,3406,3606,2006,280-2.64%771,0001兆2175億+1.23%
12/076,3406,4606,3106,450+2.38%668,3001兆2505億+4.17%
12/066,3206,4006,2406,300-0.32%818,3001兆2214億+2.09%
12/056,2906,4006,2406,320-1.1%685,7001兆2253億+2.48%
12/046,4906,6006,3906,390-1.24%694,8001兆2389億+3.73%
12/036,7006,7106,4306,470-2.27%874,5001兆2544億+5.22%
11/306,5506,6706,5006,620+1.85%889,9001兆2835億+7.8%
11/296,3906,5206,3706,500+1.88%740,7001兆2602億+6.02%
11/286,3006,4406,2606,380+1.11%757,0001兆2369億+3.96%
11/276,2906,3106,2106,310+2.44%668,8001兆2234億+2.74%
11/266,0706,1706,0506,160+1.48%611,2001兆1943億0%
11/225,9406,0905,9306,070+3.23%530,7001兆1768億-1.73%
11/215,9205,9205,8305,880-1.18%577,0001兆1400億-5.13%
11/206,0406,0805,9305,950-2.14%435,3001兆1536億-4.45%