2801 キッコーマン
- 2801
- 2019/02/19
- 時価
- 1兆799億円
- PER 予
- 41.93倍
- 2010年以降
- 17.3-50.9倍
（2010-2018年） - PBR
- 4.39倍
- 2010年以降
- 0.81-4.19倍
（2010-2018年） - 配当 予
- 0.72%
- ROE 予
- 10.46%
- ROA 予
- 7.1%
- 資料
- Link
PBR
- 2010年3月31日
- 1.28倍
- 2011年3月31日
- 0.9倍
- 2012年3月30日
- 1.06倍
- 2013年3月29日
- 1.81倍
- 2014年3月31日
- 1.94倍
- 2015年3月31日
- 3.68倍
- 2016年3月31日
- 3.52倍
- 2017年3月31日
- 2.95倍
- 2018年3月30日
- 3.6倍
2018/09/20～2019/02/20
株価＆PBRの推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 02/20 | 5,590 | 5,680 | 5,550 | 5,590 | +0.36% | 643,700 | 1兆838億 | +0.49% | 42.08 | 4.4 |
| 02/19 | 5,520 | 5,610 | 5,500 | 5,570 | +1.83% | 626,300 | 1兆799億 | +0.05% | 41.93 | 4.39 |
| 02/18 | 5,420 | 5,520 | 5,360 | 5,470 | +3.4% | 588,900 | 1兆605億 | -1.76% | 41.18 | 4.31 |
| 02/15 | 5,210 | 5,300 | 5,210 | 5,290 | -0.19% | 641,100 | 1兆256億 | -5.16% | 39.83 | 4.16 |
| 02/14 | 5,190 | 5,310 | 5,190 | 5,300 | +0.57% | 545,200 | 1兆275億 | -5.46% | 39.9 | 4.17 |
| 02/13 | 5,190 | 5,300 | 5,180 | 5,270 | +1.15% | 615,600 | 1兆217億 | -6.26% | 39.68 | 4.15 |
| 02/12 | 5,140 | 5,230 | 5,070 | 5,210 | 0% | 1,044,000 | 1兆101億 | -7.71% | 39.22 | 4.1 |
| 02/08 | 5,090 | 5,310 | 5,080 | 5,210 | +1.17% | 1,119,800 | 1兆101億 | -8.13% | 39.22 | 4.1 |
| 02/07 | 5,250 | 5,250 | 5,090 | 5,150 | -3.01% | 1,044,400 | 9984億9849万 | -9.63% | 38.77 | 4.05 |
| 02/06 | 5,420 | 5,430 | 5,300 | 5,310 | -2.03% | 750,800 | 1兆295億 | -7.33% | 39.98 | 4.18 |
| 02/05 | 5,470 | 5,550 | 5,380 | 5,420 | -1.45% | 977,500 | 1兆508億 | -5.61% | 40.8 | 4.27 |
| 02/04 | 5,780 | 5,940 | 5,430 | 5,500 | -4.01% | 1,521,700 | 1兆663億 | -4.28% | 41.41 | 4.33 |
| 02/01 | 5,820 | 5,880 | 5,710 | 5,730 | -0.69% | 482,000 | 1兆1109億 | -0.49% | 43.14 | 4.51 |
| 01/31 | 5,810 | 5,830 | 5,740 | 5,770 | +1.58% | 931,500 | 1兆1187億 | +0.02% | 43.44 | 4.54 |
| 01/30 | 5,620 | 5,720 | 5,610 | 5,680 | +0.18% | 1,113,300 | 1兆1012億 | -1.83% | 42.76 | 4.47 |
| 01/29 | 5,600 | 5,700 | 5,560 | 5,670 | +2.16% | 797,600 | 1兆993億 | -2.41% | 42.69 | 4.46 |
| 01/28 | 5,650 | 5,660 | 5,540 | 5,550 | -2.63% | 618,100 | 1兆760億 | -5.16% | 41.78 | 4.37 |
| 01/25 | 5,650 | 5,740 | 5,630 | 5,700 | +0.53% | 629,600 | 1兆1051億 | -3.31% | 42.91 | 4.49 |
| 01/24 | 5,780 | 5,780 | 5,650 | 5,670 | -2.91% | 526,000 | 1兆993億 | -4.42% | 42.69 | 4.46 |
| 01/23 | 5,870 | 5,900 | 5,800 | 5,840 | -1.35% | 577,500 | 1兆1322億 | -2.19% | 43.97 | 4.6 |
| 01/22 | 5,900 | 5,940 | 5,870 | 5,920 | +1.2% | 518,800 | 1兆1477億 | -1.17% | 44.57 | 4.66 |
| 01/21 | 5,950 | 5,960 | 5,820 | 5,850 | -0.68% | 462,200 | 1兆1342億 | -2.58% | 44.04 | 4.61 |
| 01/18 | 5,770 | 5,920 | 5,750 | 5,890 | +3.15% | 606,900 | 1兆1419億 | -2.31% | 44.34 | 4.64 |
| 01/17 | 5,810 | 5,850 | 5,680 | 5,710 | -1.55% | 512,300 | 1兆1070億 | -5.54% | 42.99 | 4.5 |
| 01/16 | 5,720 | 5,800 | 5,650 | 5,800 | +1.75% | 476,400 | 1兆1245億 | -4.45% | 43.67 | 4.57 |
| 01/15 | 5,550 | 5,730 | 5,520 | 5,700 | +2.15% | 772,700 | 1兆1051億 | -6.45% | 42.91 | 4.49 |
| 01/11 | 5,690 | 5,710 | 5,580 | 5,580 | -2.45% | 1,188,200 | 1兆818億 | -8.88% | 42.01 | 4.39 |
| 01/10 | 5,970 | 6,000 | 5,700 | 5,720 | -4.83% | 752,600 | 1兆1090億 | -7.23% | 43.06 | 4.5 |
| 01/09 | 5,780 | 6,030 | 5,780 | 6,010 | +5.44% | 875,800 | 1兆1652億 | -3.02% | 45.25 | 4.73 |
| 01/08 | 5,840 | 5,870 | 5,610 | 5,700 | -2.4% | 886,100 | 1兆1051億 | -8.24% | 42.91 | 4.49 |
| 01/07 | 5,990 | 6,050 | 5,820 | 5,840 | -0.17% | 818,200 | 1兆1322億 | -6.35% | 43.97 | 4.6 |
| 01/04 | 5,810 | 5,870 | 5,740 | 5,850 | -1.02% | 1,042,600 | 1兆1342億 | -6.39% | 44.04 | 4.61 |
| 2018 | ||||||||||
| 12/28 | 5,940 | 5,980 | 5,810 | 5,910 | -0.34% | 892,700 | 1兆1458億 | -5.56% | 44.49 | 4.65 |
| 12/27 | 5,760 | 5,960 | 5,720 | 5,930 | +5.89% | 1,370,800 | 1兆1497億 | -5.21% | 44.64 | 4.67 |
| 12/26 | 5,570 | 5,720 | 5,470 | 5,600 | +1.27% | 1,066,300 | 1兆857億 | -10.5% | 42.16 | 4.41 |
| 12/25 | 5,640 | 5,670 | 5,430 | 5,530 | -4.82% | 969,000 | 1兆721億 | -11.89% | 41.63 | 4.35 |
| 12/21 | 6,060 | 6,080 | 5,760 | 5,810 | -3.17% | 1,310,800 | 1兆1264億 | -7.73% | 43.74 | 4.57 |
| 12/20 | 6,100 | 6,210 | 5,930 | 6,000 | -2.91% | 991,500 | 1兆1632億 | -4.88% | 45.17 | 4.72 |
| 12/19 | 6,250 | 6,270 | 6,080 | 6,180 | -1.59% | 840,600 | 1兆1981億 | -2.08% | 46.53 | 4.87 |
| 12/18 | 6,650 | 6,660 | 6,210 | 6,280 | -6.69% | 1,340,000 | 1兆2175億 | -0.48% | 47.28 | 4.94 |
| 12/17 | 6,620 | 6,750 | 6,530 | 6,730 | +1.66% | 679,300 | 1兆3048億 | +6.71% | 50.67 | 5.3 |
| 12/14 | 6,520 | 6,720 | 6,490 | 6,620 | 0% | 1,589,300 | 1兆2835億 | +5.28% | 49.84 | 5.21 |
| 12/13 | 6,720 | 6,860 | 6,580 | 6,620 | -0.45% | 1,088,500 | 1兆2835億 | +5.48% | 49.84 | 5.21 |
| 12/12 | 6,430 | 6,670 | 6,410 | 6,650 | +5.06% | 995,200 | 1兆2893億 | +6.37% | 50.07 | 5.24 |
| 12/11 | 6,320 | 6,360 | 6,270 | 6,330 | +0.8% | 742,800 | 1兆2272億 | +1.7% | 47.66 | 4.98 |
| 12/10 | 6,340 | 6,360 | 6,200 | 6,280 | -2.64% | 771,000 | 1兆2175億 | +1.23% | 47.28 | 4.94 |
| 12/07 | 6,340 | 6,460 | 6,310 | 6,450 | +2.38% | 668,300 | 1兆2505億 | +4.17% | 48.56 | 5.08 |
| 12/06 | 6,320 | 6,400 | 6,240 | 6,300 | -0.32% | 818,300 | 1兆2214億 | +2.09% | 47.43 | 4.96 |
| 12/05 | 6,290 | 6,400 | 6,240 | 6,320 | -1.1% | 685,700 | 1兆2253億 | +2.48% | 47.58 | 4.98 |
| 12/04 | 6,490 | 6,600 | 6,390 | 6,390 | -1.24% | 694,800 | 1兆2389億 | +3.73% | 48.11 | 5.03 |
| 12/03 | 6,700 | 6,710 | 6,430 | 6,470 | -2.27% | 874,500 | 1兆2544億 | +5.22% | 48.71 | 5.09 |
| 11/30 | 6,550 | 6,670 | 6,500 | 6,620 | +1.85% | 889,900 | 1兆2835億 | +7.8% | 49.84 | 5.21 |
| 11/29 | 6,390 | 6,520 | 6,370 | 6,500 | +1.88% | 740,700 | 1兆2602億 | +6.02% | 48.94 | 5.12 |
| 11/28 | 6,300 | 6,440 | 6,260 | 6,380 | +1.11% | 757,000 | 1兆2369億 | +3.96% | 48.03 | 5.02 |
| 11/27 | 6,290 | 6,310 | 6,210 | 6,310 | +2.44% | 668,800 | 1兆2234億 | +2.74% | 47.51 | 4.97 |
| 11/26 | 6,070 | 6,170 | 6,050 | 6,160 | +1.48% | 611,200 | 1兆1943億 | 0% | 46.38 | 4.85 |
| 11/22 | 5,940 | 6,090 | 5,930 | 6,070 | +3.23% | 530,700 | 1兆1768億 | -1.73% | 45.7 | 4.78 |
| 11/21 | 5,920 | 5,920 | 5,830 | 5,880 | -1.18% | 577,000 | 1兆1400億 | -5.13% | 44.27 | 4.63 |
| 11/20 | 6,040 | 6,080 | 5,930 | 5,950 | -2.14% | 435,300 | 1兆1536億 | -4.45% | 44.8 | 4.68 |
| 11/19 | 6,030 | 6,150 | 6,030 | 6,080 | +0.66% | 360,500 | 1兆1788億 | -2.74% | 45.77 | 4.79 |
| 11/16 | 6,050 | 6,110 | 6,020 | 6,040 | -0.66% | 653,700 | 1兆1710億 | -3.64% | 45.47 | 4.76 |
| 11/15 | 5,940 | 6,110 | 5,930 | 6,080 | -0.16% | 601,700 | 1兆1788億 | -3.29% | 45.77 | 4.79 |
| 11/14 | 6,120 | 6,250 | 6,050 | 6,090 | -0.98% | 647,900 | 1兆1807億 | -3.38% | 45.85 | 4.79 |
| 11/13 | 6,130 | 6,180 | 6,050 | 6,150 | -0.97% | 712,600 | 1兆1923億 | -2.77% | 46.3 | 4.84 |
| 11/12 | 6,230 | 6,310 | 6,180 | 6,210 | -0.64% | 497,200 | 1兆2040億 | -2.08% | 46.75 | 4.89 |
| 11/09 | 6,320 | 6,420 | 6,220 | 6,250 | -1.26% | 1,078,000 | 1兆2117億 | -1.61% | 47.05 | 4.92 |
| 11/08 | 6,130 | 6,360 | 6,120 | 6,330 | +5.15% | 1,073,400 | 1兆2272億 | -0.49% | 47.66 | 4.98 |
| 11/07 | 5,900 | 6,090 | 5,880 | 6,020 | +1.35% | 1,062,100 | 1兆1671億 | -5.6% | 45.32 | 4.74 |
| 11/06 | 5,900 | 6,000 | 5,850 | 5,940 | +1.71% | 660,000 | 1兆1516億 | -7.2% | 44.72 | 4.68 |
| 11/05 | 5,890 | 5,940 | 5,790 | 5,840 | -2.34% | 794,700 | 1兆1322億 | -9.25% | 43.97 | 4.6 |
| 11/02 | 6,200 | 6,230 | 5,840 | 5,980 | +1.18% | 1,420,300 | 1兆1594億 | -7.6% | 45.02 | 4.71 |
| 11/01 | 6,200 | 6,320 | 5,840 | 5,910 | -4.83% | 1,449,100 | 1兆1458億 | -9.06% | 44.49 | 4.65 |
| 10/31 | 6,140 | 6,290 | 6,080 | 6,210 | +0.98% | 1,099,600 | 1兆2040億 | -4.9% | 46.75 | 4.89 |
| 10/30 | 6,060 | 6,190 | 6,020 | 6,150 | +0.82% | 1,856,900 | 1兆1923億 | -6.05% | 46.3 | 4.84 |
| 10/29 | 6,250 | 6,370 | 6,090 | 6,100 | -2.71% | 984,700 | 1兆1826億 | -7.05% | 45.92 | 4.8 |
| 10/26 | 6,380 | 6,420 | 6,250 | 6,270 | -1.72% | 989,700 | 1兆2156億 | -4.71% | 47.2 | 4.94 |
| 10/25 | 6,520 | 6,560 | 6,350 | 6,380 | -4.06% | 979,100 | 1兆2369億 | -3.25% | 48.03 | 5.02 |
| 10/24 | 6,590 | 6,710 | 6,570 | 6,650 | +2.47% | 1,002,700 | 1兆2893億 | +0.77% | 50.07 | 5.24 |
| 10/23 | 6,700 | 6,720 | 6,460 | 6,490 | -4.14% | 1,076,400 | 1兆2583億 | -1.4% | 48.86 | 5.11 |
| 10/22 | 6,660 | 6,780 | 6,570 | 6,770 | +2.89% | 659,800 | 1兆3125億 | +3.04% | 50.97 | 5.33 |
| 10/19 | 6,540 | 6,600 | 6,440 | 6,580 | -0.15% | 794,100 | 1兆2757億 | +0.47% | 49.54 | 5.18 |
| 10/18 | 6,650 | 6,710 | 6,530 | 6,590 | -0.3% | 724,000 | 1兆2776億 | +0.92% | 49.61 | 5.19 |
| 10/17 | 6,560 | 6,630 | 6,450 | 6,610 | +0.92% | 880,000 | 1兆2815億 | +1.66% | 49.76 | 5.2 |
| 10/16 | 6,480 | 6,560 | 6,390 | 6,550 | +0.77% | 834,400 | 1兆2699億 | +1.27% | 49.31 | 5.16 |
| 10/15 | 6,450 | 6,540 | 6,440 | 6,500 | -0.46% | 767,600 | 1兆2602億 | +1.03% | 48.94 | 5.12 |
| 10/12 | 6,390 | 6,560 | 6,370 | 6,530 | +0.77% | 1,230,100 | 1兆2660億 | +2% | 49.16 | 5.14 |
| 10/11 | 6,540 | 6,570 | 6,420 | 6,480 | -2.41% | 1,064,800 | 1兆2563億 | +1.76% | 48.79 | 5.1 |
| 10/10 | 6,550 | 6,730 | 6,520 | 6,640 | +1.22% | 833,200 | 1兆2873億 | +4.83% | 49.99 | 5.23 |
| 10/09 | 6,480 | 6,610 | 6,480 | 6,560 | +1.23% | 937,800 | 1兆2718億 | +4.26% | 49.39 | 5.16 |
| 10/05 | 6,410 | 6,540 | 6,380 | 6,480 | +0.31% | 1,079,400 | 1兆2563億 | +3.61% | 48.79 | 5.1 |
| 10/04 | 6,660 | 6,670 | 6,440 | 6,460 | -4.15% | 1,317,100 | 1兆2524億 | +3.96% | 48.63 | 5.09 |
| 10/03 | 6,540 | 6,750 | 6,490 | 6,740 | +1.81% | 1,013,200 | 1兆3067億 | +9.17% | 50.74 | 5.31 |
| 10/02 | 6,790 | 6,800 | 6,600 | 6,620 | -2.36% | 1,331,600 | 1兆2835億 | +8.1% | 49.84 | 5.21 |
| 10/01 | 6,840 | 6,880 | 6,780 | 6,780 | +0.3% | 645,800 | 1兆3145億 | +11.53% | 51.04 | 5.34 |
| 09/28 | 6,710 | 6,850 | 6,670 | 6,760 | +1.5% | 1,094,900 | 1兆3106億 | +12.16% | 50.89 | 5.41 |
| 09/27 | 6,650 | 6,780 | 6,630 | 6,660 | -0.45% | 694,900 | 1兆2912億 | +11.48% | 50.14 | 5.33 |
| 09/26 | 6,620 | 6,700 | 6,590 | 6,690 | +1.21% | 689,900 | 1兆2970億 | +12.97% | 50.37 | 5.36 |
| 09/25 | 6,540 | 6,680 | 6,530 | 6,610 | +0.61% | 922,700 | 1兆2815億 | +12.68% | 49.76 | 5.29 |
| 09/21 | 6,560 | 6,620 | 6,460 | 6,570 | +0.61% | 1,532,700 | 1兆2738億 | +13.12% | 49.46 | 5.26 |
| 09/20 | 6,630 | 6,630 | 6,500 | 6,530 | -1.51% | 1,115,300 | 1兆2660億 | +13.53% | 49.16 | 5.23 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 2010年 3月期 | 1,196 8/31 | 779 4/1 | 3,874,000 3/12 | 29.25 | 19.05 | 1.4 | 0.91 | - | - | 1.28倍 3/31 |
| 2011年 3月期 | 1,137 4/12 | 707 3/17 3/15 | 3,761,000 6/11 | 30.79 | 19.14 | 1.3 | 0.81 | 2392億547万 | 1487億4078万 | 0.9倍 3/31 |
| 2012年 3月期 | 970 3/27 | 759 4/15 4/5 | 3,558,000 12/9 | 22.72 | 17.78 | 1.08 | 0.84 | 2040億7170万 | 1596億8069万 | 1.06倍 3/30 |
| 2013年 3月期 | 1,660 3/29 | 905 4/24 | 4,028,000 3/8 | 31.73 | 17.3 | 1.82 | 0.99 | 3492億3611万 | 1903億9679万 | 1.81倍 3/29 |
| 2014年 3月期 | 2,041 12/27 | 1,481 6/13 | 2,869,000 6/14 | 32.49 | 23.58 | 2.03 | 1.47 | 4293億9211万 | 3115億7752万 | 1.94倍 3/31 |
| 2015年 3月期 | 3,980 3/31 | 1,876 4/11 | 2,725,000 12/12 | 50.9 | 23.99 | 3.83 | 1.81 | 8373億2514万 | 3946億7888万 | 3.68倍 3/31 |
| 2016年 3月期 | 4,400 8/18 | 3,185 9/8 | 2,596,000 9/11 | 42.86 | 31.02 | 4.19 | 3.03 | 9256億8608万 | 6700億7049万 | 3.52倍 3/31 |
| 2017年 3月期 | 4,005 5/31 | 3,105 8/19 | 2,744,000 4/27 | 32.49 | 25.19 | 3.56 | 2.76 | 8425億8472万 | 6532億3984万 | 2.95倍 3/31 |
| 2018年 3月期 | 4,775 1/9 | 3,255 4/20 | 1,874,000 2/6 | 38.6 | 26.31 | 4.01 | 2.73 | 1兆45億 | 6847億9732万 | 3.6倍 3/30 |
| 最新 | 5,590 2019/2/20 | 643,700 | 42.08 予想 | 4.4 実績 | 1兆838億 | - | ||||