2801 キッコーマン
- 2801
- 2018/10/10
- 時価
- 1兆2873億円
- PER 予
- 49.99倍
- 2010年以降
- 17.3-50.9倍
（2010-2018年） - PBR
- 5.48倍
- 2010年以降
- 0.81-4.19倍
（2010-2018年） - 配当 予
- 0.6%
- ROE 予
- 10.97%
- ROA 予
- 7.24%
- 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
2018/05/22～2018/10/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 10/12 | 6,390 | 6,560 | 6,370 | 6,530 | +0.77% | 1,230,100 | 1兆2660億 | +2% | 49.16 | 5.39 |
| 10/11 | 6,540 | 6,570 | 6,420 | 6,480 | -2.41% | 1,064,800 | 1兆2563億 | +1.76% | 48.79 | 5.35 |
| 10/10 | 6,550 | 6,730 | 6,520 | 6,640 | +1.22% | 833,200 | 1兆2873億 | +4.83% | 49.99 | 5.48 |
| 10/09 | 6,480 | 6,610 | 6,480 | 6,560 | +1.23% | 937,800 | 1兆2718億 | +4.26% | 49.39 | 5.42 |
| 10/05 | 6,410 | 6,540 | 6,380 | 6,480 | +0.31% | 1,079,400 | 1兆2563億 | +3.61% | 48.79 | 5.35 |
| 10/04 | 6,660 | 6,670 | 6,440 | 6,460 | -4.15% | 1,317,100 | 1兆2524億 | +3.96% | 48.63 | 5.34 |
| 10/03 | 6,540 | 6,750 | 6,490 | 6,740 | +1.81% | 1,013,200 | 1兆3067億 | +9.17% | 50.74 | 5.57 |
| 10/02 | 6,790 | 6,800 | 6,600 | 6,620 | -2.36% | 1,331,600 | 1兆2835億 | +8.1% | 49.84 | 5.47 |
| 10/01 | 6,840 | 6,880 | 6,780 | 6,780 | +0.3% | 645,800 | 1兆3145億 | +11.53% | 51.04 | 5.6 |
| 09/28 | 6,710 | 6,850 | 6,670 | 6,760 | +1.5% | 1,094,900 | 1兆3106億 | +12.16% | 50.89 | 5.58 |
| 09/27 | 6,650 | 6,780 | 6,630 | 6,660 | -0.45% | 694,900 | 1兆2912億 | +11.48% | 50.14 | 5.5 |
| 09/26 | 6,620 | 6,700 | 6,590 | 6,690 | +1.21% | 689,900 | 1兆2970億 | +12.97% | 50.37 | 5.53 |
| 09/25 | 6,540 | 6,680 | 6,530 | 6,610 | +0.61% | 922,700 | 1兆2815億 | +12.68% | 49.76 | 5.46 |
| 09/21 | 6,560 | 6,620 | 6,460 | 6,570 | +0.61% | 1,532,700 | 1兆2738億 | +13.12% | 49.46 | 5.43 |
| 09/20 | 6,630 | 6,630 | 6,500 | 6,530 | -1.51% | 1,115,300 | 1兆2660億 | +13.53% | 49.16 | 5.39 |
| 09/19 | 6,550 | 6,680 | 6,510 | 6,630 | +2% | 972,300 | 1兆2854億 | +16.44% | 49.91 | 5.48 |
| 09/18 | 6,210 | 6,510 | 6,180 | 6,500 | +4.5% | 1,074,700 | 1兆2602億 | +15.47% | 48.94 | 5.37 |
| 09/14 | 6,270 | 6,310 | 6,110 | 6,220 | +0.32% | 1,606,800 | 1兆2059億 | +11.83% | 46.83 | 5.14 |
| 09/13 | 6,250 | 6,330 | 6,130 | 6,200 | -0.48% | 988,100 | 1兆2020億 | +12.52% | 46.68 | 5.12 |
| 09/12 | 6,060 | 6,230 | 6,010 | 6,230 | +2.13% | 990,400 | 1兆2078億 | +14.1% | 46.9 | 5.15 |
| 09/11 | 5,900 | 6,110 | 5,900 | 6,100 | +3.57% | 1,008,700 | 1兆1826億 | +12.73% | 45.92 | 5.04 |
| 09/10 | 5,860 | 5,890 | 5,780 | 5,890 | +1.9% | 659,000 | 1兆1419億 | +9.7% | 44.34 | 4.86 |
| 09/07 | 5,720 | 5,800 | 5,690 | 5,780 | +1.4% | 638,800 | 1兆1206億 | +8.3% | 43.52 | 4.77 |
| 09/06 | 5,680 | 5,720 | 5,600 | 5,700 | +0.35% | 594,900 | 1兆1051億 | +7.34% | 42.91 | 4.71 |
| 09/05 | 5,680 | 5,720 | 5,640 | 5,680 | 0% | 551,200 | 1兆1012億 | +7.41% | 42.76 | 4.69 |
| 09/04 | 5,650 | 5,690 | 5,570 | 5,680 | +0.53% | 519,500 | 1兆1012億 | +7.76% | 42.76 | 4.69 |
| 09/03 | 5,620 | 5,680 | 5,570 | 5,650 | +1.44% | 423,000 | 1兆954億 | +7.52% | 42.54 | 4.67 |
| 08/31 | 5,540 | 5,590 | 5,490 | 5,570 | -0.89% | 841,800 | 1兆799億 | +6.3% | 41.93 | 4.6 |
| 08/30 | 5,580 | 5,650 | 5,570 | 5,620 | +2.55% | 757,000 | 1兆896億 | +7.4% | 42.31 | 4.64 |
| 08/29 | 5,420 | 5,510 | 5,410 | 5,480 | +0.55% | 568,000 | 1兆624億 | +4.96% | 41.26 | 4.53 |
| 08/28 | 5,490 | 5,510 | 5,440 | 5,450 | -0.73% | 589,500 | 1兆566億 | +4.49% | 41.03 | 4.5 |
| 08/27 | 5,490 | 5,510 | 5,460 | 5,490 | -0.18% | 432,700 | 1兆644億 | +5.33% | 41.33 | 4.53 |
| 08/24 | 5,490 | 5,500 | 5,420 | 5,500 | +0.18% | 594,300 | 1兆663億 | +5.65% | 41.41 | 4.54 |
| 08/23 | 5,490 | 5,520 | 5,460 | 5,490 | +1.29% | 600,400 | 1兆644億 | +5.52% | 41.33 | 4.53 |
| 08/22 | 5,450 | 5,450 | 5,360 | 5,420 | +0.74% | 517,800 | 1兆508億 | +4.27% | 40.81 | 4.48 |
| 08/21 | 5,250 | 5,450 | 5,240 | 5,380 | +1.89% | 859,600 | 1兆430億 | +3.44% | 40.5 | 4.44 |
| 08/20 | 5,200 | 5,300 | 5,180 | 5,280 | +2.13% | 654,400 | 1兆237億 | +1.42% | 39.75 | 4.36 |
| 08/17 | 5,160 | 5,200 | 5,090 | 5,170 | +0.39% | 524,100 | 1兆23億 | -0.77% | 38.92 | 4.27 |
| 08/16 | 5,100 | 5,160 | 5,040 | 5,150 | +0.98% | 695,700 | 9984億9849万 | -1.25% | 38.77 | 4.25 |
| 08/15 | 5,040 | 5,160 | 5,040 | 5,100 | +2.2% | 570,600 | 9888億433万 | -2.17% | 38.4 | 4.21 |
| 08/14 | 4,965 | 5,010 | 4,945 | 4,990 | +3.42% | 1,071,100 | 9674億7717万 | -4.31% | 37.57 | 4.12 |
| 08/13 | 4,855 | 4,885 | 4,825 | 4,825 | -1.93% | 883,700 | 9354億8644万 | -7.66% | 36.33 | 3.98 |
| 08/10 | 4,990 | 4,995 | 4,920 | 4,920 | -0.91% | 834,900 | 9539億535万 | -6.16% | 37.04 | 4.06 |
| 08/09 | 4,985 | 5,000 | 4,945 | 4,965 | -0.7% | 494,700 | 9626億3009万 | -5.55% | 37.38 | 4.1 |
| 08/08 | 4,990 | 5,050 | 4,980 | 5,000 | -0.79% | 557,300 | 9694億1601万 | -5.14% | 37.64 | 4.13 |
| 08/07 | 5,040 | 5,060 | 5,020 | 5,040 | -0.98% | 520,300 | 9771億7133万 | -4.51% | 37.94 | 4.16 |
| 08/06 | 5,110 | 5,160 | 5,080 | 5,090 | -0.59% | 402,900 | 9868億6549万 | -3.71% | 38.32 | 4.2 |
| 08/03 | 5,150 | 5,150 | 5,030 | 5,120 | -0.19% | 573,700 | 9926億8199万 | -3.51% | 38.55 | 4.23 |
| 08/02 | 5,260 | 5,420 | 5,050 | 5,130 | -2.47% | 1,159,800 | 9946億2082万 | -3.68% | 38.62 | 4.24 |
| 08/01 | 5,230 | 5,320 | 5,230 | 5,260 | -0.57% | 567,400 | 1兆198億 | -1.68% | 39.6 | 4.34 |
| 07/31 | 5,180 | 5,340 | 5,180 | 5,290 | +0.38% | 658,700 | 1兆256億 | -1.43% | 39.83 | 4.37 |
| 07/30 | 5,330 | 5,360 | 5,250 | 5,270 | -2.23% | 425,600 | 1兆217億 | -2.08% | 39.68 | 4.35 |
| 07/27 | 5,350 | 5,400 | 5,310 | 5,390 | +1.13% | 445,600 | 1兆450億 | -0.15% | 40.58 | 4.45 |
| 07/26 | 5,380 | 5,380 | 5,280 | 5,330 | -0.56% | 788,000 | 1兆333億 | -1.46% | 40.13 | 4.4 |
| 07/25 | 5,390 | 5,390 | 5,330 | 5,360 | +0.56% | 345,800 | 1兆392億 | -1.11% | 40.35 | 4.43 |
| 07/24 | 5,460 | 5,470 | 5,310 | 5,330 | -0.56% | 577,000 | 1兆333億 | -1.71% | 40.13 | 4.4 |
| 07/23 | 5,380 | 5,380 | 5,300 | 5,360 | -1.11% | 606,400 | 1兆392億 | -1.33% | 40.35 | 4.43 |
| 07/20 | 5,370 | 5,460 | 5,340 | 5,420 | +1.31% | 592,100 | 1兆508億 | -0.37% | 40.81 | 4.48 |
| 07/19 | 5,500 | 5,500 | 5,310 | 5,350 | -2.9% | 629,100 | 1兆372億 | -1.64% | 40.28 | 4.42 |
| 07/18 | 5,540 | 5,560 | 5,470 | 5,510 | +0.18% | 502,400 | 1兆682億 | +1.23% | 41.48 | 4.55 |
| 07/17 | 5,410 | 5,540 | 5,400 | 5,500 | +2.23% | 563,000 | 1兆663億 | +1.08% | 41.41 | 4.54 |
| 07/13 | 5,310 | 5,450 | 5,230 | 5,380 | +1.7% | 894,900 | 1兆430億 | -1.05% | 40.5 | 4.44 |
| 07/12 | 5,210 | 5,330 | 5,200 | 5,290 | +3.52% | 744,100 | 1兆256億 | -2.63% | 39.83 | 4.37 |
| 07/11 | 5,120 | 5,160 | 5,050 | 5,110 | -0.58% | 607,700 | 9907億4316万 | -5.86% | 38.47 | 4.22 |
| 07/10 | 5,240 | 5,280 | 5,140 | 5,140 | -2.1% | 739,100 | 9965億5965万 | -5.38% | 38.7 | 4.24 |
| 07/09 | 5,230 | 5,330 | 5,220 | 5,250 | -0.38% | 499,900 | 1兆178億 | -3.39% | 39.53 | 4.34 |
| 07/06 | 5,340 | 5,360 | 5,180 | 5,270 | -0.19% | 728,800 | 1兆217億 | -2.95% | 39.68 | 4.35 |
| 07/05 | 5,340 | 5,340 | 5,230 | 5,280 | -0.56% | 736,400 | 1兆237億 | -2.62% | 39.75 | 4.36 |
| 07/04 | 5,170 | 5,350 | 5,150 | 5,310 | +2.71% | 737,800 | 1兆295億 | -1.98% | 39.98 | 4.39 |
| 07/03 | 5,250 | 5,300 | 5,090 | 5,170 | -1.34% | 1,048,300 | 1兆23億 | -4.29% | 38.92 | 4.27 |
| 07/02 | 5,520 | 5,540 | 5,210 | 5,240 | -6.26% | 1,065,200 | 1兆159億 | -2.87% | 39.45 | 4.33 |
| 06/29 | 5,670 | 5,670 | 5,560 | 5,590 | -0.36% | 727,700 | 1兆838億 | +3.83% | 38.78 | 4.25 |
| 06/28 | 5,650 | 5,660 | 5,530 | 5,610 | -2.09% | 1,785,000 | 1兆876億 | +4.68% | 38.92 | 4.27 |
| 06/27 | 5,720 | 5,780 | 5,710 | 5,730 | +0.7% | 622,600 | 1兆1109億 | +7.5% | 39.76 | 4.36 |
| 06/26 | 5,650 | 5,750 | 5,650 | 5,690 | +0.53% | 616,200 | 1兆1031億 | +7.42% | 39.48 | 4.33 |
| 06/25 | 5,710 | 5,720 | 5,610 | 5,660 | -0.35% | 505,400 | 1兆973億 | +7.46% | 39.27 | 4.31 |
| 06/22 | 5,660 | 5,700 | 5,630 | 5,680 | +0.35% | 534,600 | 1兆1012億 | +8.44% | 39.41 | 4.32 |
| 06/21 | 5,620 | 5,690 | 5,530 | 5,660 | +0.89% | 557,100 | 1兆973億 | +8.68% | 39.27 | 4.31 |
| 06/20 | 5,510 | 5,640 | 5,500 | 5,610 | +3.13% | 856,100 | 1兆876億 | +8.26% | 38.92 | 4.27 |
| 06/19 | 5,530 | 5,540 | 5,420 | 5,440 | -2.16% | 589,900 | 1兆547億 | +5.47% | 37.74 | 4.14 |
| 06/18 | 5,550 | 5,600 | 5,510 | 5,560 | +0.36% | 510,600 | 1兆779億 | +8.11% | 38.58 | 4.23 |
| 06/15 | 5,500 | 5,560 | 5,450 | 5,540 | +2.59% | 922,900 | 1兆741億 | +8.12% | 38.44 | 4.22 |
| 06/14 | 5,430 | 5,450 | 5,330 | 5,400 | -1.1% | 670,900 | 1兆469億 | +5.82% | 37.47 | 4.11 |
| 06/13 | 5,450 | 5,530 | 5,440 | 5,460 | +0.18% | 435,900 | 1兆586億 | +7.4% | 37.88 | 4.16 |
| 06/12 | 5,460 | 5,500 | 5,430 | 5,450 | +0.93% | 673,000 | 1兆566億 | +7.71% | 37.81 | 4.15 |
| 06/11 | 5,330 | 5,400 | 5,310 | 5,400 | +2.27% | 575,800 | 1兆469億 | +7.19% | 37.47 | 4.11 |
| 06/08 | 5,280 | 5,300 | 5,230 | 5,280 | +1.93% | 1,223,700 | 1兆237億 | +5.2% | 36.63 | 4.02 |
| 06/07 | 5,250 | 5,270 | 5,180 | 5,180 | -0.58% | 658,700 | 1兆43億 | +3.56% | 35.94 | 3.94 |
| 06/06 | 5,160 | 5,230 | 5,120 | 5,210 | +0.58% | 527,800 | 1兆101億 | +4.47% | 36.15 | 3.97 |
| 06/05 | 5,200 | 5,210 | 5,130 | 5,180 | +0.78% | 427,500 | 1兆43億 | +4.27% | 35.94 | 3.94 |
| 06/04 | 5,120 | 5,170 | 5,080 | 5,140 | +0.98% | 439,400 | 9965億5965万 | +4.01% | 35.66 | 3.91 |
| 06/01 | 5,120 | 5,190 | 5,060 | 5,090 | -0.97% | 675,800 | 9868億6549万 | +3.52% | 35.32 | 3.87 |
| 05/31 | 5,000 | 5,160 | 5,000 | 5,140 | +3.84% | 916,900 | 9965億5965万 | +5.03% | 35.66 | 3.91 |
| 05/30 | 4,900 | 4,965 | 4,895 | 4,950 | -0.8% | 668,700 | 1兆413億 | +1.71% | 37.27 | 4.09 |
| 05/29 | 4,960 | 5,020 | 4,950 | 4,990 | +0.5% | 383,000 | 1兆498億 | +2.89% | 37.57 | 4.12 |
| 05/28 | 5,000 | 5,030 | 4,950 | 4,965 | 0% | 279,100 | 1兆445億 | +2.82% | 37.38 | 4.1 |
| 05/25 | 4,890 | 4,980 | 4,870 | 4,965 | +1.85% | 394,500 | 1兆445億 | +3.29% | 37.38 | 4.1 |
| 05/24 | 4,910 | 4,935 | 4,830 | 4,875 | -0.71% | 596,600 | 1兆256億 | +1.94% | 36.7 | 4.03 |
| 05/23 | 4,920 | 4,960 | 4,855 | 4,910 | -0.41% | 726,200 | 1兆329億 | +3.13% | 36.97 | 4.05 |
| 05/22 | 4,925 | 4,950 | 4,880 | 4,930 | -0.5% | 520,800 | 1兆371億 | +4.1% | 37.12 | 4.07 |
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 | 6,530 2018/10/12 | 1,230,100 | 49.16 予想 | 5.39 実績 | 1兆2660億 | - | ||||