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
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
2018/11/20～2019/04/19
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 | ||||||||||
| 04/19 | 5,400 | 5,470 | 5,370 | 5,390 | +1.32% | 363,100 | 1兆450億 | -0.44% | 40.58 | 4.24 |
| 04/18 | 5,370 | 5,370 | 5,300 | 5,320 | -1.48% | 402,700 | 1兆314億 | -1.72% | 40.05 | 4.19 |
| 04/17 | 5,460 | 5,490 | 5,400 | 5,400 | -0.74% | 436,600 | 1兆469億 | -0.26% | 40.65 | 4.25 |
| 04/16 | 5,440 | 5,460 | 5,380 | 5,440 | -0.18% | 437,400 | 1兆547億 | +0.48% | 40.96 | 4.28 |
| 04/15 | 5,440 | 5,470 | 5,410 | 5,450 | +1.3% | 473,000 | 1兆566億 | +0.74% | 41.03 | 4.29 |
| 04/12 | 5,490 | 5,500 | 5,310 | 5,380 | -0.74% | 713,500 | 1兆430億 | -0.52% | 40.5 | 4.24 |
| 04/11 | 5,400 | 5,460 | 5,390 | 5,420 | +0.37% | 353,600 | 1兆508億 | +0.04% | 40.8 | 4.27 |
| 04/10 | 5,360 | 5,470 | 5,350 | 5,400 | -0.18% | 473,400 | 1兆469億 | -0.48% | 40.65 | 4.25 |
| 04/09 | 5,380 | 5,430 | 5,320 | 5,410 | +0.56% | 327,500 | 1兆489億 | -0.53% | 40.73 | 4.26 |
| 04/08 | 5,430 | 5,470 | 5,370 | 5,380 | +0.56% | 460,900 | 1兆430億 | -1.36% | 40.5 | 4.24 |
| 04/05 | 5,370 | 5,400 | 5,330 | 5,350 | -0.37% | 372,000 | 1兆372億 | -2.1% | 40.28 | 4.21 |
| 04/04 | 5,360 | 5,370 | 5,320 | 5,370 | -0.56% | 366,800 | 1兆411億 | -1.88% | 40.43 | 4.23 |
| 04/03 | 5,410 | 5,420 | 5,310 | 5,400 | -0.92% | 744,000 | 1兆469億 | -1.53% | 40.65 | 4.25 |
| 04/02 | 5,580 | 5,590 | 5,440 | 5,450 | -0.37% | 684,600 | 1兆566億 | -0.75% | 41.03 | 4.29 |
| 04/01 | 5,530 | 5,550 | 5,470 | 5,470 | +0.74% | 598,100 | 1兆605億 | -0.53% | 41.18 | 4.31 |
| 03/29 | 5,400 | 5,470 | 5,390 | 5,430 | +1.31% | 502,400 | 1兆527億 | -1.36% | 40.88 | 4.27 |
| 03/28 | 5,490 | 5,500 | 5,350 | 5,360 | -2.72% | 679,000 | 1兆392億 | -2.79% | 40.35 | 4.22 |
| 03/27 | 5,490 | 5,560 | 5,480 | 5,510 | +0.36% | 660,200 | 1兆682億 | -0.25% | 41.48 | 4.34 |
| 03/26 | 5,360 | 5,500 | 5,360 | 5,490 | +3.98% | 865,400 | 1兆644億 | -0.65% | 41.33 | 4.32 |
| 03/25 | 5,400 | 5,410 | 5,250 | 5,280 | -3.12% | 646,000 | 1兆237億 | -4.43% | 39.75 | 4.16 |
| 03/22 | 5,540 | 5,550 | 5,420 | 5,450 | -0.73% | 714,300 | 1兆566億 | -1.38% | 41.03 | 4.29 |
| 03/20 | 5,400 | 5,490 | 5,350 | 5,490 | +2.23% | 548,900 | 1兆644億 | -0.54% | 41.33 | 4.32 |
| 03/19 | 5,430 | 5,430 | 5,330 | 5,370 | -1.83% | 622,000 | 1兆411億 | -2.56% | 40.43 | 4.23 |
| 03/18 | 5,510 | 5,520 | 5,440 | 5,470 | -0.18% | 526,300 | 1兆605億 | -0.62% | 41.18 | 4.31 |
| 03/15 | 5,410 | 5,530 | 5,370 | 5,480 | +2.43% | 863,300 | 1兆624億 | -0.25% | 41.26 | 4.31 |
| 03/14 | 5,430 | 5,450 | 5,350 | 5,350 | 0% | 565,000 | 1兆372億 | -2.39% | 40.28 | 4.21 |
| 03/13 | 5,310 | 5,380 | 5,250 | 5,350 | -0.93% | 933,300 | 1兆372億 | -2.35% | 40.28 | 4.21 |
| 03/12 | 5,300 | 5,440 | 5,300 | 5,400 | +1.12% | 904,700 | 1兆469億 | -1.5% | 40.65 | 4.25 |
| 03/11 | 5,390 | 5,420 | 5,300 | 5,340 | -1.29% | 695,700 | 1兆353億 | -2.66% | 40.2 | 4.2 |
| 03/08 | 5,550 | 5,580 | 5,410 | 5,410 | -3.57% | 1,322,900 | 1兆489億 | -1.67% | 40.73 | 4.26 |
| 03/07 | 5,600 | 5,660 | 5,590 | 5,610 | -0.36% | 670,400 | 1兆876億 | +1.7% | 42.24 | 4.42 |
| 03/06 | 5,720 | 5,740 | 5,620 | 5,630 | -1.75% | 463,700 | 1兆915億 | +2.01% | 42.39 | 4.43 |
| 03/05 | 5,770 | 5,820 | 5,700 | 5,730 | -0.69% | 441,300 | 1兆1109億 | +3.8% | 43.14 | 4.51 |
| 03/04 | 5,770 | 5,790 | 5,700 | 5,770 | +1.76% | 595,900 | 1兆1187億 | +4.66% | 43.44 | 4.54 |
| 03/01 | 5,560 | 5,690 | 5,540 | 5,670 | +2.35% | 465,200 | 1兆993億 | +2.9% | 42.69 | 4.46 |
| 02/28 | 5,680 | 5,680 | 5,520 | 5,540 | -1.77% | 640,900 | 1兆741億 | +0.54% | 41.71 | 4.36 |
| 02/27 | 5,600 | 5,670 | 5,590 | 5,640 | +0.89% | 501,900 | 1兆935億 | +2.14% | 42.46 | 4.44 |
| 02/26 | 5,640 | 5,690 | 5,570 | 5,590 | -0.89% | 514,300 | 1兆838億 | +1.01% | 42.08 | 4.4 |
| 02/25 | 5,620 | 5,660 | 5,580 | 5,640 | +0.36% | 495,200 | 1兆935億 | +1.73% | 42.46 | 4.44 |
| 02/22 | 5,690 | 5,720 | 5,610 | 5,620 | -0.88% | 501,900 | 1兆896億 | +1.19% | 42.31 | 4.42 |
| 02/21 | 5,570 | 5,690 | 5,570 | 5,670 | +1.43% | 648,800 | 1兆993億 | +2.02% | 42.69 | 4.46 |
| 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 |
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 | 5,390 2019/4/19 | 363,100 | 40.58 予想 | 4.24 実績 | 1兆450億 | - | ||||