2802 味の素

2802
2022/09/28
時価
2兆1023億円
PER 予
27.27倍
2010年以降
13.36-60.77倍
(2010-2022年)
PBR
2.8倍
2010年以降
0.79-2.96倍
(2010-2022年)
配当 予
1.48%
ROE 予
10.27%
ROA 予
4.98%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
3,943
始値
3,894
高値
3,929
安値
3,888
終値 -0.71%
3,915
出来高 +68.95%
2,143,000

乖離率

株価(5日)
移動平均値
-0.2%
3,923
株価(25日)
移動平均値
+0.88%
3,881
出来高(5日)
移動平均値
+37.76%
1,555,660

2022/05/06~2022/09/28

株価推移

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
2022
09/283,8943,9293,8883,915-0.71%2,143,0002兆1023億+0.88%27.272.8
09/273,8873,9553,8743,943+1.39%1,268,4002兆1173億+1.75%27.472.82
09/263,8853,9163,8603,889-1.09%1,700,3002兆883億+0.46%27.092.78
09/223,8913,9633,8763,932-0.08%1,277,8002兆1114億+1.63%27.392.81
09/213,9563,9693,9303,935-1.06%1,388,8002兆1130億+1.84%27.412.82
09/204,0064,0243,9683,977-0.03%1,371,4002兆1356億+3.08%27.712.85
09/163,9704,0023,9443,978-0.67%1,938,2002兆1361億+3.35%27.712.85
09/153,9724,0183,9724,005+0.6%1,816,9002兆1506億+4.35%27.92.87
09/143,9483,9883,9483,981-0.92%2,214,9002兆1377億+4.05%27.732.85
09/133,9594,0303,9524,018+0.8%1,469,2002兆1576億+5.35%27.992.88
09/123,9583,9863,9423,986+0.23%1,240,4002兆1404億+4.84%27.772.85
09/094,0104,0213,9443,977+1.77%3,496,8002兆1356億+4.91%27.712.85
09/083,8273,9193,8273,908+2.84%1,913,2002兆985億+3.44%27.232.8
09/073,8053,8343,7703,800+0.03%1,539,5002兆405億+0.82%26.472.72
09/063,8103,8423,7943,799-0.34%871,3002兆400億+0.85%26.472.72
09/053,8003,8303,7853,812-0.24%839,4002兆470億+1.28%26.562.73
09/023,8603,8693,8103,821-0.78%1,115,5002兆518億+1.84%26.622.74
09/013,8193,8713,8033,851-0.26%1,474,5002兆679億+3%26.832.76
08/313,8043,8613,7983,861-0.16%2,186,2002兆733億+3.62%26.92.76
08/303,8103,8753,7793,867+2.79%1,325,0002兆765億+4.18%26.942.77
08/293,7593,7743,7183,762-0.76%1,251,9002兆201億+1.76%26.212.69
08/263,8113,8483,7913,791+1.34%1,590,1002兆357億+2.85%26.412.71
08/253,7443,7553,7243,741+0.54%570,2002兆89億+1.82%26.062.68
08/243,7263,7493,7023,721-0.67%994,3001兆9981億+1.58%25.922.66
08/233,7793,8073,7373,746-0.74%1,117,3002兆115億+2.63%26.12.68
08/223,8073,8083,6983,774-1.62%1,771,9002兆266億+3.77%26.292.7
08/193,8423,8973,8283,836-0.08%1,235,8002兆599億+5.88%26.722.75
08/183,8273,8593,8163,839+0.58%1,095,8002兆615億+6.43%26.752.75
08/173,7993,8203,7893,817+1.11%1,283,3002兆497億+6.29%26.592.73
08/163,7843,8033,7453,775+0.67%1,498,6002兆271億+5.51%26.32.7
08/153,7233,7593,7013,750+0.97%838,8002兆137億+5.22%26.132.68
08/123,7143,7433,6953,714+0.46%2,047,9001兆9944億+4.5%25.872.66
08/103,6783,7173,6653,697+0.05%1,020,8001兆9852億+4.38%25.762.65
08/093,7103,7383,6863,695-0.19%1,122,0001兆9842億+4.76%25.742.64
08/083,6923,7243,6823,702-0.32%856,1001兆9879億+5.41%25.792.65
08/053,6853,7343,6703,714+1.5%1,418,9001兆9944億+6.21%25.872.66
08/043,6973,7123,6233,659-0.79%1,840,8001兆9648億+5.14%25.492.62
08/033,7063,7283,6613,688-1.55%1,988,2001兆9804億+6.37%25.692.64
08/023,8113,8313,6733,746+0.62%2,956,4002兆115億+8.52%26.12.68
08/013,5683,7263,5603,723+6.43%3,228,8001兆9992億+8.45%25.942.66
07/293,5203,5203,4703,498-0.63%1,631,7001兆8784億+2.43%24.372.5
07/283,5243,5243,4883,520-0.11%1,764,7001兆8902億+3.59%24.522.52
07/273,5163,5483,5073,524+0.89%1,570,8001兆8923億+4.29%24.552.52
07/263,5163,5163,4663,493+0.03%886,9001兆8757億+4.02%24.332.5
07/253,4833,5033,4673,492+0.11%1,188,1001兆8751億+4.64%24.332.5
07/223,5153,5343,4793,488-0.29%1,405,9001兆8730億+5.12%24.32.5
07/213,4553,5043,4163,498+1.24%1,460,6001兆8784億+6%24.372.5
07/203,4303,4613,4133,455+1.41%1,297,5001兆8553億+5.27%24.072.47
07/193,4403,4403,3913,407-0.47%1,108,2001兆8295億+4.32%23.742.44
07/153,4293,4463,3853,423+0.15%1,654,4001兆8381億+5.32%23.852.45
07/143,4093,4263,3793,418-0.32%1,299,7001兆8354億+5.72%23.812.45
07/133,4573,4703,4173,429-0.61%1,093,6001兆8413億+6.56%23.892.45
07/123,4883,4933,4323,450-1.15%1,458,5001兆8526億+7.75%24.042.47
07/113,4883,5183,4633,490+1.72%1,434,7001兆8741億+9.61%24.312.5
07/083,4813,4953,4033,431-2.17%2,368,5001兆8424億+8.37%23.92.46
07/073,4483,5383,4303,507+3.06%2,857,4001兆8832億+11.37%24.432.51
07/063,3063,4173,2933,403+2.75%2,152,5001兆8273億+8.76%23.712.44
07/053,3403,3573,2913,312-0.78%1,567,9001兆7785億+6.29%23.072.37
07/043,3463,3733,3153,338+0.57%1,299,8001兆7924億+7.37%23.252.39
07/013,3103,3583,3043,319+0.58%1,786,0001兆7822億+7.03%23.122.38
06/303,3193,3593,2863,300-0.84%2,390,4001兆7720億+6.69%22.992.36
06/293,3283,3683,2953,328+0.39%2,189,0001兆7871億+7.77%23.192.38
06/283,2903,3333,2633,315+1.38%2,153,2001兆7801億+7.49%23.092.37
06/273,2523,2873,2333,270-0.09%2,244,4001兆7559億+6.24%22.782.34
06/243,1513,2883,1463,273+6.47%3,891,9001兆7575億+6.44%22.82.34
06/233,0503,0883,0493,074+1.42%1,336,1001兆6507億+0.13%21.422.2
06/222,9943,0452,9943,031+1.24%1,119,3001兆6276億-1.3%21.122.17
06/213,0003,0192,9762,994+0.13%1,197,6001兆6077億-2.67%20.862.14
06/203,0253,0322,9652,990-0.17%1,130,8001兆6056億-2.95%20.832.14
06/173,0013,0252,9582,995-2.06%3,007,2001兆6083億-3.01%20.872.14
06/163,0693,1033,0473,058+0.46%1,613,5001兆6421億-1.2%21.32.19
06/153,0493,0653,0113,044-0.13%1,439,7001兆6346億-1.62%21.212.18
06/142,9923,0692,9903,048+1.5%2,108,2001兆6367億-1.49%21.232.18
06/132,9543,0062,9523,003+0.3%1,494,8001兆6125億-2.88%20.922.15
06/103,0323,0472,9922,994-1.74%1,873,7001兆6077億-3.29%20.862.14
06/093,0503,0593,0343,047-0.03%2,068,1001兆6362億-2.03%21.232.18
06/083,0323,0613,0223,048+1.67%1,734,2001兆6367億-2.28%21.232.18
06/073,0203,0232,9872,998-0.96%2,023,9001兆6099億-4.28%20.892.15
06/063,0103,0403,0083,027+0.2%1,119,4001兆6254億-3.75%21.092.17
06/033,0183,0292,9873,021+0.47%2,092,5001兆6222億-4.37%21.052.16
06/023,0573,0612,9923,007-1.83%2,645,9001兆6147億-5.26%20.952.15
06/013,1003,1063,0573,063-2.27%2,742,2001兆6448億-3.98%21.342.19
05/313,1493,1743,1113,134-0.57%4,154,3001兆6829億-2.15%21.832.24
05/303,1263,1563,1073,152+1.12%1,646,4001兆6926億-1.96%21.962.26
05/273,1813,1833,1123,117-1.73%1,321,2001兆6738億-3.35%21.722.23
05/263,2063,2333,1723,172-1.28%1,260,9001兆7033億-1.95%22.12.27
05/253,2083,2353,1893,213+1.16%1,752,0001兆7253億-1.08%22.382.3
05/243,1923,2003,1703,176-0.35%1,015,0001兆7055億-2.58%22.132.27
05/233,1823,2073,1673,187+1.34%1,173,7001兆7114億-2.6%22.22.28
05/203,1403,1713,1293,145+0.83%1,555,9001兆6888億-4.2%21.912.25
05/193,0813,1403,0773,119-0.67%1,192,7001兆6748億-5.43%21.732.23
05/183,1503,1623,1013,140+0.29%1,717,3001兆6861億-5.25%21.882.25
05/173,1663,1783,1173,131-0.6%1,533,3001兆6813億-5.98%21.812.24
05/163,1883,1933,1113,150-1.35%1,948,5001兆6915億-5.75%21.952.25
05/133,0843,1933,0313,193+5.94%3,361,5001兆7146億-4.8%22.242.29
05/122,9433,0452,8793,014-0.92%4,232,5001兆6185億-10.46%212.16
05/113,0193,0673,0163,042+0.96%2,403,8001兆6335億-10.16%21.192.18
05/103,0703,0852,9973,013-2.74%3,379,8001兆6179億-11.46%20.992.16
05/093,2803,2863,0903,098-6.99%3,884,9001兆6636億-9.55%21.582.22
05/063,3333,3753,3073,331+1.62%2,145,6001兆7887億-3.28%23.212.38

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,538
4/16
1,003
3/31

3/28
18,102,000
4/2
--+11.18%
2/27
-14.26%
1/22
2009年
3月期
1,125
8/1
625
3/12
10,717,000
4/1
--+13.09%
11/10
-22.54%
10/10
2010年
3月期
969
8/31
680
4/2
7,609,000
2/1
--+14.07%
7/31
-6.67%
11/17
2011年
3月期
953
3/1
729
3/15
8,641,000
5/12
6671億3111万5103億2380万+6.86%
5/9
-17.65%
3/15
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+6.82%
5/11
-8.25%
8/9
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+8.85%
3/29
-8.98%
11/16
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+8.92%
5/10
-9.17%
2/6
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+14.08%
3/12
-5.64%
4/17
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+17.09%
2/1
-12.17%
8/25
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+9.41%
12/19
-9.8%
11/15
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+8.58%
5/17
-9.01%
11/15
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+6.8%
5/10
-11.19%
2/4
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+11.19%
3/30
-10.87%
3/16
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+9.87%
8/4
-8.94%
2/26
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+10.94%
9/10
-11.46%
5/10
最新3,915
2022/9/28
2,143,0002兆1023億+0.88%
3,881

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
73%(1.73倍)
1987/12/28 vs 1986/12/27
73%(1.73倍)
1988/12/28 vs 1987/12/28
-6%(0.94倍)
1989/12/29 vs 1988/12/28
-5%(0.95倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-7%(0.93倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
3%(1.03倍)
1997/12/30 vs 1996/12/30
8%(1.08倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
39%(1.39倍)
2001/12/28 vs 2000/12/29
-14%(0.86倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
0%(1倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
30%(1.3倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
47%(1.47倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
-10%(0.9倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
50%(1.5倍)
2022/09/28 vs 2021/12/30
12%(1.12倍)
過去安値
599円(1983/01/25)
553%(6.53倍)
3,915円(9/28)