2802 味の素

2802
2024/04/24
時価
2兆9643億円
PER 予
29.5倍
2010年以降
13.36-60.77倍
(2010-2023年)
PBR
3.66倍
2010年以降
0.73-3.19倍
(2010-2023年)
配当 予
1.3%
ROE 予
12.41%
ROA 予
5.6%
資料
Link
CSV,JSON

時価総額

2010年3月31日
6482億3023万
2011年3月31日
6069億2831万
2012年3月30日
7047億8191万
2013年3月29日
8985億4007万
2014年3月31日
8755億4819万
2015年3月31日
1兆5594億
2016年3月31日
1兆4758億
2017年3月31日
1兆2503億
2018年3月30日
1兆931億
2019年3月29日
9695億8861万
2020年3月31日
1兆1024億
2021年3月31日
1兆2429億
2022年3月31日
1兆8641億
2023年3月31日
2兆4379億

2023/11/28~2024/04/24

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/245,6385,6985,5905,685+1.01%1,126,7002兆9643億+2.1%29.53.66
04/235,6645,6775,6095,628+1.15%1,170,1002兆9346億+1.15%29.23.62
04/225,4605,5645,4285,564+3.57%1,237,8002兆9012億+0.13%28.873.58
04/195,4585,4605,2815,372-2.58%2,205,7002兆8011億-3.15%27.873.46
04/185,5035,5295,4475,514+0.02%1,204,1002兆8751億-0.65%28.613.55
04/175,5005,5645,4865,513+0.55%1,047,9002兆8746億-0.58%28.613.55
04/165,4905,5165,4365,483-1.24%1,197,4002兆8590億-1.08%28.453.53
04/155,5855,5965,4985,552-1.05%860,7002兆8949億+0.18%28.813.57
04/125,6565,6595,5845,611+0.56%993,9002兆9257億+1.21%29.123.61
04/115,6015,6285,5735,580-1.06%819,1002兆9095億+0.69%28.953.59
04/105,6545,6765,6205,640-0.79%973,4002兆9408億+1.79%29.273.63
04/095,6305,6855,6085,685+1.34%1,285,9002兆9643億+2.65%29.53.66
04/085,5955,6295,5655,610+1.14%1,168,6002兆9252億+1.47%29.113.61
04/055,5005,5535,4695,547+0.09%1,428,1002兆8923億+0.36%28.783.57
04/045,5245,6255,5095,542+0.98%1,218,3002兆8897億+0.31%28.763.57
04/035,5205,5255,4385,488-1.22%1,708,5002兆8616億-0.76%28.483.53
04/025,6505,7055,5405,556-1.35%1,224,5002兆8970億+0.31%28.833.58
04/015,7045,7205,6035,632-0.49%1,289,5002兆9366億+1.46%29.223.63
03/295,6885,7095,6355,660+0.5%1,916,8002兆9512億+1.8%29.373.64
03/285,6395,7085,5965,632-0.67%2,261,2002兆9366億+1.2%29.223.63
03/275,6075,7115,5915,670+2.38%2,542,0002兆9565億+1.76%29.423.65
03/265,4485,5475,4165,538+0.98%1,231,6002兆8876億-0.61%28.743.57
03/255,5105,5435,4825,4840%1,093,8002兆8595億-1.69%28.463.53
03/225,4975,5285,4755,484-0.76%1,577,6002兆8595億-1.81%28.463.53
03/215,5965,6365,5225,526-1.04%1,870,4002兆8814億-1.22%28.673.56
03/195,4505,5885,4445,584+2.12%1,641,1002兆9116億-0.43%28.973.6
03/185,3745,4955,3715,468+2.88%1,860,0002兆8511億-2.6%28.373.52
03/155,3955,4015,2805,315-2.32%5,494,9002兆7714億-5.53%27.583.42
03/145,3645,4505,3285,441+1.21%1,715,7002兆8371億-3.53%28.233.5
03/135,4805,4875,3725,376-1.54%1,837,3002兆8032億-5.05%27.93.46
03/125,4005,4695,3285,460-0.33%1,619,3002兆8470億-4.03%28.333.52
03/115,5105,5135,3655,478-1.93%2,175,7002兆8563億-4.08%28.423.53
03/085,5885,6495,5265,586+0.13%2,115,0002兆9127億-2.55%28.993.6
03/075,5965,6715,5735,579+0.47%1,723,7002兆9090億-3.01%28.953.59
03/065,5805,6045,5365,553+0.13%2,332,9002兆8955億-3.74%28.813.58
03/055,4505,5575,4185,546+1.45%1,955,8002兆8918億-4.18%28.783.57
03/045,5115,5465,4525,467-1.58%2,157,2002兆8506億-5.79%28.373.52
03/015,5105,5945,4735,555+0.94%2,059,1002兆8965億-4.65%28.823.58
02/295,6215,6385,4925,503-2.86%6,459,6002兆8694億-5.85%28.553.54
02/285,7025,7405,6655,665-0.74%1,528,0002兆9539億-3.53%29.43.65
02/275,8245,8765,6885,707-2.63%1,885,3002兆9758億-3.12%29.613.67
02/265,8595,8995,8135,861+0.03%2,132,4003兆561億-0.64%30.413.77
02/225,7965,8875,7905,859+1.09%1,703,6003兆550億-0.68%30.43.77
02/215,8005,9475,7765,796+0.14%1,840,2003兆222億-1.71%30.083.73
02/205,7055,8325,7025,788+2.08%1,745,0003兆180億-1.88%30.033.73
02/195,6705,6975,6285,670-0.4%1,026,6002兆9565億-3.93%29.423.65
02/165,7215,7855,6235,693+0.46%1,965,6002兆9685億-3.64%29.543.67
02/155,7495,7645,6675,667-0.87%2,057,7002兆9549億-4.16%29.413.65
02/145,7735,8075,6835,717-2.66%2,550,5002兆9810億-3.33%29.673.68
02/135,7855,8945,7455,873+2.39%1,937,9003兆623億-0.59%30.473.78
02/095,7495,7895,7155,736-0.59%1,946,6002兆9909億-2.68%29.763.69
02/085,6555,7785,6105,770+1.98%2,650,1003兆86億-1.94%29.943.71
02/075,6205,7535,5885,658-5.59%4,417,8002兆9502億-3.63%29.363.64
02/066,0556,0755,9685,993-0.99%2,331,9003兆1249億+2.22%31.13.86
02/056,0056,0845,9616,053+0.88%1,469,9003兆1562億+3.65%31.413.9
02/026,0046,0295,9656,000-0.2%1,365,6003兆1285億+3.2%31.133.86
02/016,0516,0685,9576,012-1.23%1,869,5003兆1348億+3.87%31.23.87
01/315,9326,0905,9316,087+1.45%1,111,5003兆1739億+5.6%31.593.92
01/306,0206,0575,9896,000-0.2%945,8003兆1285億+4.58%31.133.86
01/295,9826,0205,9756,012+1.47%1,237,2003兆1348億+5.18%31.23.87
01/266,0176,0315,8755,925-2.23%2,138,2003兆894億+4.2%30.743.81
01/256,0126,1025,9916,060+0.63%1,162,0003兆1598億+7.24%31.443.9
01/246,1686,1986,0226,022-2.38%1,569,9003兆1400億+7.31%31.253.88
01/236,1436,2796,1336,169+0.39%2,087,0003兆2167億+10.63%32.013.97
01/225,9506,1455,9446,145+4.01%2,254,0003兆2041億+10.9%31.893.96
01/195,9505,9875,8905,908+0.72%1,587,9003兆806億+7.26%30.663.8
01/185,8005,8885,7955,866+1.12%1,048,4003兆587億+6.97%30.443.78
01/175,8515,8995,8015,801-0.72%1,310,8003兆248億+6.25%30.13.73
01/165,8455,9105,8255,843-0.48%1,243,4003兆467億+7.23%30.323.76
01/155,7955,8815,7665,871+1.08%1,364,8003兆613億+7.96%30.463.78
01/125,9506,0145,7935,808-0.27%2,637,2003兆284億+7.1%30.143.74
01/115,7505,8735,7355,824+2.36%2,515,7003兆368億+7.65%30.223.75
01/105,5995,7045,5835,690+2.14%1,967,2002兆9669億+5.41%29.533.66
01/095,5495,5985,5315,571+1%1,348,8002兆9048億+3.32%28.913.59
01/055,5215,5495,4945,516+0.36%1,190,5002兆8762億+2.36%28.623.55
01/045,4615,5165,3775,496+1.03%1,679,8002兆8657億+1.89%28.523.54
2023
12/295,4425,4755,4035,440-0.22%965,7002兆8365億+0.8%28.233.51
12/285,4325,4525,3915,452+0.29%791,4002兆8428億+0.93%28.293.52
12/275,4005,4365,3575,436+0.89%1,138,3002兆8344億+0.54%28.213.51
12/265,3325,3885,3075,388+0.37%791,4002兆8094億-0.43%27.963.47
12/255,4185,4625,3685,368-0.57%523,4002兆7990億-0.98%27.853.46
12/225,3915,4545,3675,399-0.39%1,335,0002兆8152億-0.64%28.023.48
12/215,3665,4365,3525,420-0.84%1,568,1002兆8261億-0.44%28.123.5
12/205,2875,4685,2845,466+3.98%2,824,4002兆8501億+0.18%28.363.52
12/195,1235,2625,0945,257+3.85%1,784,9002兆7411億-3.77%27.283.39
12/185,0045,0684,9965,062-0.41%2,087,5002兆6394億-7.66%26.273.26
12/155,1175,1255,0545,083-0.95%4,423,4002兆6504億-7.65%26.383.28
12/145,2355,2465,0825,132-2.88%2,655,9002兆6759億-7.05%26.633.31
12/135,3115,3465,2755,284-0.51%1,104,6002兆7552億-4.45%27.423.41
12/125,3805,3985,3075,311+0.04%1,483,6002兆7693億-4.03%27.563.42
12/115,2725,3205,2615,309+0.68%1,803,4002兆7682億-4.51%27.553.42
12/085,4715,4855,2545,273-4.79%3,017,1002兆7495億-5.4%27.363.4
12/075,5355,5495,4955,538-0.34%1,362,0002兆8876億-0.86%28.743.57
12/065,4655,5585,4605,557+1.02%1,668,7002兆8975億-0.48%28.833.58
12/055,4705,5155,4215,501+0.38%2,262,6002兆8683億-1.38%28.543.55
12/045,5145,5165,4685,480-0.96%1,469,9002兆8574億-1.76%28.443.53
12/015,5255,5705,5135,533+0.13%1,443,5002兆8850億-0.84%28.713.57
11/305,4505,5295,3975,526+0.4%3,289,4002兆8814億-1.02%28.673.56
11/295,6125,6225,4965,504-2.45%3,136,2002兆8699億-1.49%28.563.55
11/285,6005,6525,5515,642+1.22%9,537,5002兆9419億+0.95%29.283.64

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
969
8/31
680
4/2
7,609,000
2/1
--6482億3023万
3/31
2011年
3月期
953
3/1
729
3/15
8,641,000
5/12
6671億3111万5103億2380万6069億2831万
3/31
2012年
3月期
1,047
3/30
847
11/4
9,264,000
5/9
7329億3418万5929億2765万7047億8191万
3/30
2013年
3月期
1,416
3/29
1,018
4/24
8,368,000
5/9
9912億4623万7126億3324万8985億4007万
3/29
2014年
3月期
1,594
3/5
1,236
9/6
11,337,000
5/31
9789億35万8652億4036万8755億4819万
3/31
2015年
3月期
2,783
3/31
1,443
4/14
7,320,000
3/6
1兆6544億8861億6888万1兆5594億
3/31
2016年
3月期
3,161
2/1
2,404
9/8
6,871,000
3/30
1兆8791億1兆4291億1兆4758億
3/31
2017年
3月期
2,703
7/29
2,020
11/9
5,922,700
4/4
1兆5779億1兆1551億1兆2503億
3/31
2018年
3月期
2,544
6/21
1,853
3/23
7,279,600
11/8
1兆4548億1兆596億1兆931億
3/30
2019年
3月期
2,188
6/13
1,625
2/15
8,500,200
5/31
1兆2512億8923億9045万9695億8861万
3/29
2020年
3月期
2,088
11/6
1,626
3/13
5,456,500
2/3
1兆1466億8929億3961万1兆1024億
3/31
2021年
3月期
2,528
1/19
1,694
7/27
5,824,100
1/28
1兆3882億9302億8272万1兆2429億
3/31
2022年
3月期
3,656
11/17
2,135
4/21
5,899,900
10/28
2兆77億1兆1724億1兆8641億
3/31
2023年
3月期
4,634
3/31
2,879
5/12
7,527,300
3/1
2兆4550億1兆5460億2兆4379億
3/31
最新5,685
2024/4/24
1,126,7002兆9643億