2801 キッコーマン
- 2801
- 2019/07/17
- 時価
- 9277億円
- PER 予
- 34.15倍
- 2010年以降
- 17.3-50.9倍
（2010-2018年） - PBR
- 3.71倍
- 2010年以降
- 0.81-4.19倍
（2010-2018年） - 配当 予
- 0.88%
- ROE 予
- 10.87%
- ROA 予
- 7.43%
- 資料
- Link
- CSV,JSON
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
2019/02/18～2019/07/17
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 | ||||||||||
| 07/17 | 4,810 | 4,815 | 4,735 | 4,785 | -1.03% | 549,600 | 9277億3112万 | +1.51% | 34.15 | 3.71 |
| 07/16 | 4,880 | 4,895 | 4,800 | 4,835 | +0.31% | 480,000 | 9374億2528万 | +2.7% | 34.51 | 3.75 |
| 07/12 | 4,820 | 4,860 | 4,810 | 4,820 | +0.1% | 440,400 | 9345億1703万 | +2.53% | 34.4 | 3.74 |
| 07/11 | 4,825 | 4,840 | 4,800 | 4,815 | -0.31% | 444,200 | 9335億4761万 | +2.62% | 34.36 | 3.73 |
| 07/10 | 4,760 | 4,845 | 4,750 | 4,830 | +0.84% | 545,700 | 9364億5586万 | +3.12% | 34.47 | 3.75 |
| 07/09 | 4,760 | 4,835 | 4,755 | 4,790 | +1.48% | 513,500 | 9287億53万 | +2.39% | 34.18 | 3.72 |
| 07/08 | 4,805 | 4,815 | 4,720 | 4,720 | -2.28% | 540,600 | 9151億2871万 | +1.16% | 33.69 | 3.66 |
| 07/05 | 4,825 | 4,830 | 4,770 | 4,830 | 0% | 380,800 | 9364億5586万 | +3.63% | 34.47 | 3.75 |
| 07/04 | 4,845 | 4,890 | 4,810 | 4,830 | +1.15% | 487,000 | 9364億5586万 | +3.92% | 34.47 | 3.75 |
| 07/03 | 4,800 | 4,825 | 4,710 | 4,775 | +0.1% | 698,300 | 9257億9228万 | +2.93% | 34.08 | 3.7 |
| 07/02 | 4,745 | 4,790 | 4,725 | 4,770 | +0.1% | 547,600 | 9248億2287万 | +2.8% | 34.04 | 3.7 |
| 07/01 | 4,740 | 4,790 | 4,715 | 4,765 | +1.6% | 721,100 | 9238億5345万 | +2.47% | 34.01 | 3.7 |
| 06/28 | 4,665 | 4,695 | 4,610 | 4,690 | +0.21% | 692,700 | 9093億1221万 | +0.67% | 33.47 | 3.64 |
| 06/27 | 4,620 | 4,680 | 4,595 | 4,680 | +0.86% | 411,000 | 9073億7338万 | +0.19% | 33.4 | 3.63 |
| 06/26 | 4,635 | 4,665 | 4,615 | 4,640 | -0.64% | 364,400 | 8996億1805万 | -1% | 33.11 | 3.6 |
| 06/25 | 4,620 | 4,690 | 4,620 | 4,670 | +0.54% | 403,100 | 9054億3455万 | -0.7% | 33.33 | 3.62 |
| 06/24 | 4,660 | 4,670 | 4,615 | 4,645 | -0.21% | 282,800 | 9005億8747万 | -1.63% | 33.15 | 3.6 |
| 06/21 | 4,700 | 4,705 | 4,620 | 4,655 | +0.22% | 790,900 | 9025億2630万 | -1.88% | 33.22 | 3.61 |
| 06/20 | 4,700 | 4,705 | 4,635 | 4,645 | +0.32% | 438,000 | 9005億8747万 | -2.54% | 33.15 | 3.6 |
| 06/19 | 4,595 | 4,650 | 4,585 | 4,630 | +0.87% | 424,600 | 8976億7922万 | -3.26% | 33.04 | 3.59 |
| 06/18 | 4,575 | 4,625 | 4,540 | 4,590 | -1.08% | 437,500 | 8899億2389万 | -4.47% | 32.76 | 3.56 |
| 06/17 | 4,615 | 4,675 | 4,595 | 4,640 | +0.54% | 443,900 | 8996億1805万 | -3.73% | 33.11 | 3.6 |
| 06/14 | 4,585 | 4,635 | 4,555 | 4,615 | +0.65% | 737,300 | 8947億7097万 | -4.57% | 32.94 | 3.58 |
| 06/13 | 4,600 | 4,615 | 4,570 | 4,585 | -0.11% | 342,300 | 8889億5448万 | -5.42% | 32.72 | 3.56 |
| 06/12 | 4,645 | 4,685 | 4,590 | 4,590 | -1.18% | 486,100 | 8899億2389万 | -5.52% | 32.76 | 3.56 |
| 06/11 | 4,625 | 4,660 | 4,595 | 4,645 | -0.11% | 378,300 | 9005億8747万 | -4.72% | 33.15 | 3.6 |
| 06/10 | 4,635 | 4,675 | 4,625 | 4,650 | +0.98% | 710,200 | 9015億5688万 | -4.99% | 33.19 | 3.61 |
| 06/07 | 4,615 | 4,650 | 4,580 | 4,605 | -0.22% | 510,600 | 8928億3214万 | -6.31% | 32.86 | 3.57 |
| 06/06 | 4,670 | 4,695 | 4,600 | 4,615 | -1.28% | 707,700 | 8947億7097万 | -6.62% | 32.94 | 3.58 |
| 06/05 | 4,570 | 4,690 | 4,560 | 4,675 | +3.89% | 990,400 | 9064億396万 | -6.09% | 33.36 | 3.63 |
| 06/04 | 4,545 | 4,580 | 4,460 | 4,500 | -1.85% | 750,000 | 8724億7440万 | -10.22% | 32.12 | 3.49 |
| 06/03 | 4,475 | 4,615 | 4,460 | 4,585 | +1.78% | 903,300 | 8889億5448万 | -9.23% | 32.72 | 3.56 |
| 05/31 | 4,585 | 4,610 | 4,490 | 4,505 | -2.28% | 1,078,900 | 8734億4382万 | -11.37% | 32.15 | 3.49 |
| 05/30 | 4,770 | 4,780 | 4,595 | 4,610 | -4.16% | 806,700 | 8938億156万 | -9.89% | 32.9 | 3.58 |
| 05/29 | 4,940 | 4,940 | 4,810 | 4,810 | -3.8% | 630,700 | 9325億7820万 | -6.57% | 34.33 | 3.73 |
| 05/28 | 4,985 | 5,060 | 4,980 | 5,000 | +0.1% | 794,200 | 9694億1601万 | -3.34% | 35.68 | 3.88 |
| 05/27 | 5,020 | 5,040 | 4,995 | 4,995 | 0% | 265,600 | 9684億4659万 | -3.78% | 35.65 | 3.87 |
| 05/24 | 5,040 | 5,040 | 4,935 | 4,995 | -1.87% | 659,300 | 9684億4659万 | -4.05% | 35.65 | 3.87 |
| 05/23 | 5,050 | 5,120 | 5,030 | 5,090 | +1.19% | 454,600 | 9868億6549万 | -2.55% | 36.33 | 3.95 |
| 05/22 | 5,150 | 5,160 | 5,030 | 5,030 | -2.14% | 474,900 | 9752億3250万 | -3.93% | 35.9 | 3.9 |
| 05/21 | 5,140 | 5,200 | 5,130 | 5,140 | -1.15% | 432,200 | 9965億5965万 | -2.11% | 36.68 | 3.99 |
| 05/20 | 5,210 | 5,270 | 5,200 | 5,200 | -0.19% | 414,800 | 1兆81億 | -1.14% | 37.11 | 4.03 |
| 05/17 | 5,210 | 5,250 | 5,170 | 5,210 | +1.56% | 612,500 | 1兆101億 | -1.06% | 37.18 | 4.04 |
| 05/16 | 5,090 | 5,160 | 5,060 | 5,130 | +0.39% | 564,500 | 9946億2082万 | -2.71% | 36.61 | 3.98 |
| 05/15 | 5,000 | 5,130 | 4,990 | 5,110 | +2.61% | 506,600 | 9907億4316万 | -3.29% | 36.47 | 3.96 |
| 05/14 | 4,975 | 5,010 | 4,925 | 4,980 | -0.99% | 510,900 | 9655億3834万 | -5.98% | 35.54 | 3.86 |
| 05/13 | 4,940 | 5,040 | 4,925 | 5,030 | +2.24% | 407,000 | 9752億3250万 | -5.4% | 35.9 | 3.9 |
| 05/10 | 4,925 | 4,975 | 4,855 | 4,920 | +1.65% | 918,800 | 9539億535万 | -7.74% | 35.11 | 3.82 |
| 05/09 | 4,980 | 4,985 | 4,840 | 4,840 | -3.39% | 886,600 | 9383億9469万 | -9.53% | 34.54 | 3.75 |
| 05/08 | 5,060 | 5,090 | 4,995 | 5,010 | -2.15% | 653,300 | 9713億5484万 | -6.83% | 35.75 | 3.89 |
| 05/07 | 5,160 | 5,180 | 5,090 | 5,120 | -0.78% | 777,800 | 9926億8199万 | -5.11% | 36.54 | 3.97 |
| 04/26 | 5,080 | 5,180 | 5,040 | 5,160 | -2.27% | 1,048,100 | 1兆4億 | -4.5% | 36.83 | 4 |
| 04/25 | 5,440 | 5,490 | 5,280 | 5,280 | -4.35% | 722,000 | 1兆237億 | -2.48% | 37.68 | 4.1 |
| 04/24 | 5,590 | 5,600 | 5,330 | 5,520 | -0.18% | 1,033,700 | 1兆702億 | +1.79% | 39.39 | 4.28 |
| 04/23 | 5,490 | 5,560 | 5,480 | 5,530 | +0.91% | 423,700 | 1兆721億 | +2.09% | 39.47 | 4.29 |
| 04/22 | 5,420 | 5,490 | 5,410 | 5,480 | +1.67% | 252,600 | 1兆624億 | +1.22% | 39.11 | 4.25 |
| 04/19 | 5,400 | 5,470 | 5,370 | 5,390 | +1.32% | 363,100 | 1兆450億 | -0.44% | 38.47 | 4.18 |
| 04/18 | 5,370 | 5,370 | 5,300 | 5,320 | -1.48% | 402,700 | 1兆314億 | -1.72% | 37.97 | 4.13 |
| 04/17 | 5,460 | 5,490 | 5,400 | 5,400 | -0.74% | 436,600 | 1兆469億 | -0.26% | 38.54 | 4.19 |
| 04/16 | 5,440 | 5,460 | 5,380 | 5,440 | -0.18% | 437,400 | 1兆547億 | +0.48% | 38.82 | 4.22 |
| 04/15 | 5,440 | 5,470 | 5,410 | 5,450 | +1.3% | 473,000 | 1兆566億 | +0.74% | 38.9 | 4.23 |
| 04/12 | 5,490 | 5,500 | 5,310 | 5,380 | -0.74% | 713,500 | 1兆430億 | -0.52% | 38.4 | 4.17 |
| 04/11 | 5,400 | 5,460 | 5,390 | 5,420 | +0.37% | 353,600 | 1兆508億 | +0.04% | 38.68 | 4.2 |
| 04/10 | 5,360 | 5,470 | 5,350 | 5,400 | -0.18% | 473,400 | 1兆469億 | -0.48% | 38.54 | 4.19 |
| 04/09 | 5,380 | 5,430 | 5,320 | 5,410 | +0.56% | 327,500 | 1兆489億 | -0.53% | 38.61 | 4.2 |
| 04/08 | 5,430 | 5,470 | 5,370 | 5,380 | +0.56% | 460,900 | 1兆430億 | -1.36% | 38.4 | 4.17 |
| 04/05 | 5,370 | 5,400 | 5,330 | 5,350 | -0.37% | 372,000 | 1兆372億 | -2.1% | 38.18 | 4.15 |
| 04/04 | 5,360 | 5,370 | 5,320 | 5,370 | -0.56% | 366,800 | 1兆411億 | -1.88% | 38.32 | 4.17 |
| 04/03 | 5,410 | 5,420 | 5,310 | 5,400 | -0.92% | 744,000 | 1兆469億 | -1.53% | 38.54 | 4.19 |
| 04/02 | 5,580 | 5,590 | 5,440 | 5,450 | -0.37% | 684,600 | 1兆566億 | -0.75% | 38.9 | 4.23 |
| 04/01 | 5,530 | 5,550 | 5,470 | 5,470 | +0.74% | 598,100 | 1兆605億 | -0.53% | 39.04 | 4.24 |
| 03/29 | 5,400 | 5,470 | 5,390 | 5,430 | +1.31% | 502,400 | 1兆527億 | -1.36% | 40.11 | 4.21 |
| 03/28 | 5,490 | 5,500 | 5,350 | 5,360 | -2.72% | 679,000 | 1兆392億 | -2.79% | 39.59 | 4.16 |
| 03/27 | 5,490 | 5,560 | 5,480 | 5,510 | +0.36% | 660,200 | 1兆682億 | -0.25% | 40.7 | 4.27 |
| 03/26 | 5,360 | 5,500 | 5,360 | 5,490 | +3.98% | 865,400 | 1兆644億 | -0.65% | 40.55 | 4.26 |
| 03/25 | 5,400 | 5,410 | 5,250 | 5,280 | -3.12% | 646,000 | 1兆237億 | -4.43% | 39 | 4.1 |
| 03/22 | 5,540 | 5,550 | 5,420 | 5,450 | -0.73% | 714,300 | 1兆566億 | -1.38% | 40.25 | 4.23 |
| 03/20 | 5,400 | 5,490 | 5,350 | 5,490 | +2.23% | 548,900 | 1兆644億 | -0.54% | 40.55 | 4.26 |
| 03/19 | 5,430 | 5,430 | 5,330 | 5,370 | -1.83% | 622,000 | 1兆411億 | -2.56% | 39.66 | 4.17 |
| 03/18 | 5,510 | 5,520 | 5,440 | 5,470 | -0.18% | 526,300 | 1兆605億 | -0.62% | 40.4 | 4.24 |
| 03/15 | 5,410 | 5,530 | 5,370 | 5,480 | +2.43% | 863,300 | 1兆624億 | -0.25% | 40.48 | 4.25 |
| 03/14 | 5,430 | 5,450 | 5,350 | 5,350 | 0% | 565,000 | 1兆372億 | -2.39% | 39.52 | 4.15 |
| 03/13 | 5,310 | 5,380 | 5,250 | 5,350 | -0.93% | 933,300 | 1兆372億 | -2.35% | 39.52 | 4.15 |
| 03/12 | 5,300 | 5,440 | 5,300 | 5,400 | +1.12% | 904,700 | 1兆469億 | -1.5% | 39.88 | 4.19 |
| 03/11 | 5,390 | 5,420 | 5,300 | 5,340 | -1.29% | 695,700 | 1兆353億 | -2.66% | 39.44 | 4.14 |
| 03/08 | 5,550 | 5,580 | 5,410 | 5,410 | -3.57% | 1,322,900 | 1兆489億 | -1.67% | 39.96 | 4.2 |
| 03/07 | 5,600 | 5,660 | 5,590 | 5,610 | -0.36% | 670,400 | 1兆876億 | +1.7% | 41.44 | 4.35 |
| 03/06 | 5,720 | 5,740 | 5,620 | 5,630 | -1.75% | 463,700 | 1兆915億 | +2.01% | 41.58 | 4.37 |
| 03/05 | 5,770 | 5,820 | 5,700 | 5,730 | -0.69% | 441,300 | 1兆1109億 | +3.8% | 42.32 | 4.44 |
| 03/04 | 5,770 | 5,790 | 5,700 | 5,770 | +1.76% | 595,900 | 1兆1187億 | +4.66% | 42.62 | 4.48 |
| 03/01 | 5,560 | 5,690 | 5,540 | 5,670 | +2.35% | 465,200 | 1兆993億 | +2.9% | 41.88 | 4.4 |
| 02/28 | 5,680 | 5,680 | 5,520 | 5,540 | -1.77% | 640,900 | 1兆741億 | +0.54% | 40.92 | 4.3 |
| 02/27 | 5,600 | 5,670 | 5,590 | 5,640 | +0.89% | 501,900 | 1兆935億 | +2.14% | 41.66 | 4.37 |
| 02/26 | 5,640 | 5,690 | 5,570 | 5,590 | -0.89% | 514,300 | 1兆838億 | +1.01% | 41.29 | 4.34 |
| 02/25 | 5,620 | 5,660 | 5,580 | 5,640 | +0.36% | 495,200 | 1兆935億 | +1.73% | 41.66 | 4.37 |
| 02/22 | 5,690 | 5,720 | 5,610 | 5,620 | -0.88% | 501,900 | 1兆896億 | +1.19% | 41.51 | 4.36 |
| 02/21 | 5,570 | 5,690 | 5,570 | 5,670 | +1.43% | 648,800 | 1兆993億 | +2.02% | 41.88 | 4.4 |
| 02/20 | 5,590 | 5,680 | 5,550 | 5,590 | +0.36% | 643,700 | 1兆838億 | +0.49% | 41.29 | 4.34 |
| 02/19 | 5,520 | 5,610 | 5,500 | 5,570 | +1.83% | 626,300 | 1兆799億 | +0.05% | 41.14 | 4.32 |
| 02/18 | 5,420 | 5,520 | 5,360 | 5,470 | +3.4% | 588,900 | 1兆605億 | -1.76% | 40.4 | 4.24 |
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 | 4,785 2019/7/17 | 549,600 | 34.15 予想 | 3.71 実績 | 9277億3112万 | - | ||||