2809 キユーピー

2809
2024/09/17
時価
5064億円
PER 予
24.03倍
2010年以降
12.95-32.6倍
(2010-2023年)
PBR
1.71倍
2010年以降
0.83-2.6倍
(2010-2023年)
配当 予
1.51%
ROE 予
7.1%
ROA 予
4.78%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,579
始値
3,550
高値
3,567
安値
3,519
終値 -0.47%
3,562
出来高 -24.79%
285,200

乖離率

株価(5日)
移動平均値
+0.28%
3,552
株価(25日)
移動平均値
-2.49%
3,653
出来高(5日)
移動平均値
-32.8%
424,400

2024/04/24~2024/09/18

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
2024
09/183,5503,5673,5193,562-0.47%285,2005040億2300万-2.49%23.921.7
09/173,4983,5823,4983,579+2.05%379,2005064億2850万-2.11%24.031.71
09/133,5073,5443,4933,507-1.29%396,3004962億4050万-4.08%23.551.67
09/123,5903,6133,5423,553-0.17%327,9005027億4950万-2.92%23.861.69
09/113,6833,6833,4863,559-4.35%733,4005035億9850万-2.76%23.91.7
09/103,6413,7353,6373,721+1.42%420,3005265億2150万+1.69%24.991.77
09/093,6503,6893,6333,669-0.35%270,5005191億6350万+0.6%24.641.75
09/063,6673,6993,6563,682+0.03%242,7005210億300万+0.99%24.721.75
09/053,7193,7433,6633,681-0.65%372,2005208億6150万+0.9%24.721.75
09/043,6553,7193,6553,705+0.08%226,6005242億5750万+1.37%24.881.77
09/033,6563,7103,6563,702+1.26%162,3005238億3300万+1.23%24.861.76
09/023,7213,7333,6423,656-1.91%189,6005173億2400万-0.16%24.551.74
08/303,7013,7453,6903,727+0.19%232,1005273億7050万+1.66%25.031.78
08/293,7203,7293,6943,720-0.24%157,8005263億8000万+1.36%24.981.77
08/283,7423,7433,7043,729-0.35%125,7005276億5350万+1.47%25.041.78
08/273,7433,7523,7183,742+0.32%172,4005294億9300万+1.71%25.131.78
08/263,6643,7323,6533,730+2.33%286,5005277億9500万+1.25%25.051.78
08/233,6453,6703,6313,645-1.06%207,7005157億6750万-1.22%24.481.74
08/223,6283,6843,6283,684+1.26%195,3005212億8600万-0.38%24.741.76
08/213,6403,6653,6353,638-0.47%135,2005147億7700万-1.73%24.431.73
08/203,6283,6733,6283,655+1.3%251,1005171億8250万-1.43%24.541.74
08/193,6063,6203,5833,608-0.47%283,3005105億3200万-2.83%24.231.72
08/163,6243,6353,5913,625+0.03%364,1005129億3750万-2.5%24.341.73
08/153,6503,6633,6003,624-0.08%296,2005127億9600万-2.53%24.341.73
08/143,6623,6733,6063,627-0.25%194,1005132億2050万-2.37%24.361.73
08/133,5853,6503,5853,636+1.48%303,2005144億9400万-2.02%24.421.73
08/093,6343,6343,5513,583-0.58%333,3005069億9450万-3.19%24.061.71
08/083,5213,6613,5173,604+1.89%396,9005099億6600万-2.2%24.21.72
08/073,5003,6303,4963,537-0.23%327,0005004億8550万-3.55%23.751.69
08/063,5503,5533,4543,545+3.75%532,2005016億1750万-2.96%23.811.69
08/053,5743,6133,3803,417-6.07%738,5004835億550万-6.1%22.951.63
08/023,7453,7493,6153,638-2.86%497,0005147億7700万+0.22%24.431.73
08/013,8053,8093,7163,745-2.68%415,6005299億1750万+3.65%25.151.78
07/313,7993,8543,7783,848+2.34%484,2005444億9200万+7.16%25.841.83
07/303,8403,8493,7603,760-1.98%282,2005320億4000万+5.44%25.251.79
07/293,7883,8363,7753,836+2.4%357,7005427億9400万+8.3%25.761.83
07/263,8013,8323,7343,746-2.27%708,8005300億5900万+6.6%25.151.79
07/253,8403,8923,8253,833+0.03%663,9005423億6950万+9.89%25.741.83
07/243,8343,8543,8183,832-0.05%351,2005422億2800万+10.72%25.731.83
07/233,8503,8663,8053,834-1.13%429,9005425億1100万+11.65%25.751.83
07/223,8853,8963,8563,878-0.05%445,5005487億3700万+13.82%26.041.85
07/193,8403,8853,8273,880+1.04%390,5005490億2000万+14.83%26.051.85
07/183,7853,8703,7753,840+1.43%544,8005433億6000万+14.7%25.791.83
07/173,7793,7883,7313,786+0.19%441,5005357億1900万+14.07%25.421.8
07/163,8043,8303,7793,779-0.21%600,5005347億2850万+14.79%25.381.8
07/123,7403,8143,7393,787+1.56%819,7005358億6050万+15.99%25.431.8
07/113,7353,7483,7003,729+2.59%805,3005276億5350万+15.16%25.041.78
07/103,7173,7213,5943,635+2.77%928,6005143億5250万+13.13%24.411.73
07/093,5483,5673,4973,537+0.31%835,5005004億8550万+10.81%23.751.69
07/083,4213,5353,3913,526+3.71%1,521,8004989億2900万+11.06%23.681.68
07/053,4333,4953,3083,400+7.46%2,858,0004811億+7.63%22.831.62
07/043,1803,1903,1263,164+0.29%640,9004477億600万+0.54%21.251.51
07/033,1903,1903,1363,155-1.04%487,6004464億3250万+0.38%21.191.5
07/023,1943,2083,1793,188-0.22%330,9004511億200万+1.56%21.411.52
07/013,2113,2353,1883,195-0.13%296,4004520億9250万+1.98%21.451.52
06/283,1973,2163,1923,199-0.22%252,1004526億5850万+2.24%21.481.52
06/273,2093,2193,1853,206-0.12%183,3004536億4900万+2.62%21.531.53
06/263,2223,2293,2063,210-0.31%205,5004542億1500万+2.92%21.561.53
06/253,1853,2263,1833,220+1.67%325,0004556億3000万+3.4%21.621.53
06/243,1443,1843,1423,167+1.73%351,5004481億3050万+1.83%21.271.51
06/213,1323,1533,1103,113-0.13%687,3004404億8950万+0.13%20.91.48
06/203,1393,1483,1003,117-0.7%271,3004410億5550万+0.26%20.931.49
06/193,1603,1603,1353,139-0.79%200,0004441億6850万+1%21.081.5
06/183,1693,1853,1563,164+0.25%207,0004477億600万+1.8%21.251.51
06/173,1683,1683,1183,156-0.63%322,3004465億7400万+1.54%21.191.5
06/143,1073,1833,1013,176+1.79%351,3004494億400万+2.12%21.331.51
06/133,1053,1333,1003,120+0.26%254,8004414億8000万+0.29%20.951.49
06/123,1303,1303,1013,112+0.23%200,1004403億4800万-0.1%20.91.48
06/113,1013,1363,0983,105+0.13%162,2004393億5750万-0.42%20.851.48
06/103,1113,1143,0733,101-0.13%176,4004387億9150万-0.64%20.821.48
06/073,1003,1073,0823,105-0.1%113,6004393億5750万-0.64%20.851.48
06/063,0983,1203,0863,108-0.29%208,0004397億8200万-0.64%20.871.48
06/053,1133,1313,0973,117+0.29%232,6004410億5550万-0.45%20.931.49
06/043,0953,1293,0913,108-0.38%243,5004397億8200万-0.8%20.871.48
06/033,1203,1333,1133,120+0.22%291,2004414億8000万-0.45%20.951.49
05/313,0703,1193,0673,113+1.77%421,0004404億8950万-0.67%20.91.48
05/303,0203,0593,0173,059+0.46%285,9004328億4850万-2.39%20.541.46
05/293,0483,0633,0403,045-0.39%430,6004308億6750万-2.93%20.451.45
05/283,0723,0783,0523,057-0.94%173,9004325億6550万-2.58%20.531.46
05/273,0783,0953,0713,086+0.26%148,4004366億6900万-1.66%20.721.47
05/243,0503,0973,0503,078+0.16%152,6004355億3700万-1.91%20.671.47
05/233,0883,0963,0453,073-0.84%315,3004348億2950万-2.1%20.641.46
05/223,1123,1343,0953,099-0.8%293,2004385億850万-1.37%20.811.48
05/213,1243,1453,1083,124+0.03%242,2004420億4600万-0.57%20.981.49
05/203,1193,1373,1033,123+0.13%206,5004419億450万-0.54%20.971.49
05/173,0833,1353,0833,119+0.61%246,7004413億3850万-0.67%20.941.49
05/163,1123,1163,0853,100-0.96%246,0004386億5000万-1.34%20.821.48
05/153,1553,1703,1123,130-1.32%243,5004428億9500万-0.54%21.021.49
05/143,1953,2073,1633,172-0.66%196,7004488億3800万+1.24%21.31.51
05/133,2173,2183,1763,193-0.59%199,4004518億950万+2.44%21.441.52
05/103,2143,2383,1943,212-0.22%275,7004544億9800万+3.58%21.571.53
05/093,1783,2343,1763,219+1.32%257,9004554億8850万+4.38%21.621.53
05/083,2003,2123,1613,177-0.53%260,8004495億4550万+3.55%21.331.51
05/073,2013,2173,1873,194-0.22%334,6004519億5100万+4.55%21.451.52
05/023,2203,2253,1883,201+0.53%279,0004529億4150万+5.33%21.51.53
05/013,1803,1973,1633,184+0.13%196,2004505億3600万+5.22%21.381.52
04/303,1833,2143,1633,180+0.63%291,0004499億7000万+5.54%21.351.52
04/263,1203,1633,1023,160+1.18%335,5004471億4000万+5.4%21.221.51
04/253,1363,1413,1183,123-0.41%195,1004419億450万+4.69%20.971.49
04/243,1173,1363,1043,136+0.61%327,9004437億4400万+5.62%21.061.49

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
11月期
1,184
11/11
920
7/3
2,251,700
5/30
--+11.32%
10/20
-9.2%
1/22
2009年
11月期
1,234
1/5

12/30
941
5/7
2,325,800
1/13
--+7.55%
10/5
-10.88%
1/9
2010年
11月期
1,109
9/14

9/13
951
5/27
1,633,600
1/19
--+4.78%
6/22
-6.3%
10/12
2011年
11月期
1,131
10/3
867
3/15
1,142,500
1/18
1758億3036万1347億8773万+5.4%
9/30
-12.26%
3/15
2012年
11月期
1,355
10/29

10/18
1,040
12/6
1,648,900
11/27
2106億5441万1616億8309万+7.28%
6/28
-6.48%
11/16
2013年
11月期
1,615
5/20
1,156
1/22
1,747,400
1/11
2510億7519万1797億1697万+10.56%
5/10
-12.25%
6/7
2014年
11月期
2,035
11/19

11/14
1,389
3/27
1,552,400
4/3
3113億5500万2125億1700万+11.8%
12/24
-5.87%
9/3
2015年
11月期
3,645
4/6
1,903
12/5
2,980,000
4/3
5576億8500万2911億5900万+20.46%
4/6
-14.06%
8/25
2016年
11月期
3,590
7/7
2,304
1/18
3,738,400
7/6
5492億7000万3525億1200万+12.69%
4/11
-16.98%
1/14
2017年
11月期
3,290
3/30
2,479
12/7
4,739,300
7/4
5033億7000万3792億8700万+6.96%
3/21
-10.43%
4/13
2018年
11月期
3,145
2/1
2,435
4/13
4,781,600
4/4
4717億5000万3652億5000万+6.5%
11/12
-13.14%
4/4
2019年
11月期
2,782
12/7
2,303
12/26
1,751,300
10/2
4173億3454億5000万+7.66%
7/5
-5.7%
10/3
2020年
11月期
2,496
12/13
1,783
3/13
1,470,100
10/2
3744億2674億5000万+14.27%
3/30
-11.27%
3/16
2021年
11月期
2,813
9/21
2,123
12/8
2,903,000
7/7
4219億5000万3184億5000万+9.62%
1/8
-7.7%
10/12
2022年
11月期
2,558
1/6
2,083
4/18
1,793,900
7/8
3619億5700万2947億4450万+7.22%
7/7
-9.88%
4/18
2023年
11月期
2,648
11/2

10/10
2,116
1/11
2,623,500
1/11
3746億9200万2994億1400万+6.18%
10/10
-10.43%
1/11
最新3,562
2024/9/18
285,2005040億2300万-2.49%
3,653

年間値上がり率

1984/12/28 vs 1983/12/28
8%(1.08倍)
1985/12/28 vs 1984/12/28
31%(1.31倍)
1986/12/27 vs 1985/12/28
47%(1.47倍)
1987/12/28 vs 1986/12/27
12%(1.12倍)
1988/12/28 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/28
71%(1.71倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
24%(1.24倍)
1992/12/30 vs 1991/12/30
9%(1.09倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
-9%(0.91倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/30
-15%(0.85倍)
1998/12/30 vs 1997/12/30
17%(1.17倍)
1999/12/30 vs 1998/12/30
-27%(0.73倍)
2000/12/29 vs 1999/12/30
40%(1.4倍)
2001/12/28 vs 2000/12/29
7%(1.07倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
-5%(0.95倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
18%(1.18倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
13%(1.13倍)
2008/12/30 vs 2007/12/28
6%(1.06倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
54%(1.54倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/09/18 vs 2023/12/29
43%(1.43倍)
過去安値
248円(1983/03/04)
1334%(14.34倍)
3,562円(9/18)