2809 キユーピー

2809
2025/04/23
時価
4614億円
PER 予
15.52倍
2010年以降
12.95-32.6倍
(2010-2024年)
PBR
1.45倍
2010年以降
0.83-2.6倍
(2010-2024年)
配当 予
1.96%
ROE 予
9.33%
ROA 予
6.42%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
3,325
始値
3,310
高値
3,314
安値
3,254
終値 -1.92%
3,261
出来高 -14.13%
733,400

乖離率

株価(5日)
移動平均値
+0.34%
3,250
株価(25日)
移動平均値
+7.69%
3,028
出来高(5日)
移動平均値
-18.79%
903,040

2024/11/25~2025/04/23

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
2025
04/233,3103,3143,2543,261-1.92%733,4004614億3150万+7.69%15.521.45
04/223,2493,3433,2333,325+2.21%854,1004704億8750万+10.25%15.831.48
04/213,2703,3163,2523,253-0.46%987,6004602億9950万+8.43%15.491.45
04/183,1633,2903,1533,268+3.91%1,230,9004624億2200万+9.37%15.561.45
04/173,1143,1553,0903,145+1.78%709,2004450億1750万+5.75%14.971.4
04/163,0513,0903,0313,090+0.52%477,4004372億3500万+4.22%14.711.37
04/153,1223,1223,0593,074-0.58%358,3004349億7100万+3.89%14.631.37
04/143,1103,1323,0783,092+0.95%609,3004375億1800万+4.67%14.721.37
04/113,0383,1003,0053,063-1.26%823,1004334億1450万+4.01%14.581.36
04/103,0603,1032,9933,102+3.09%777,6004389億3300万+5.58%14.771.38
04/092,9973,0402,9323,009+0.37%845,2004257億7350万+2.8%14.321.34
04/082,9453,0072,8952,998+3.56%721,4004242億1700万+2.67%14.271.33
04/072,8792,9562,8432,895-4.36%1,058,2004096億4250万-0.69%13.781.29
04/042,8903,0292,8233,027+6.58%1,877,4004283億2050万+3.95%14.411.35
04/032,8152,8522,8052,840-0.39%691,6004018億6000万-2.24%13.521.26
04/022,9152,9182,8512,851-2.36%679,8004034億1650万-1.86%13.571.27
04/012,9372,9492,9162,9200%456,9004131億8000万+0.55%13.91.3
03/312,9542,9592,9192,920-1.15%660,5004131億8000万+0.72%13.91.3
03/282,9482,9592,9312,954+0.2%393,3004179億9100万+2.07%14.061.31
03/272,9302,9482,9202,948+1.06%436,7004171億4200万+2.08%14.031.31
03/262,9252,9372,9142,917-0.38%478,0004127億5550万+1.18%13.891.3
03/252,9232,9412,9112,928+0.38%357,9004143億1200万+1.63%13.941.3
03/242,9402,9502,9142,917-1.32%431,6004127億5550万+1.32%13.891.3
03/212,9412,9572,9372,956+0.07%414,5004182億7400万+2.6%14.071.31
03/192,9402,9642,9332,954+0.1%302,0004179億9100万+2.61%14.061.31
03/182,9552,9692,9472,951+0.55%310,0004175億6650万+2.57%14.051.31
03/172,9312,9392,9262,935-0.03%308,4004153億250万+2.05%13.971.3
03/142,9212,9512,9182,936+0.58%393,6004154億4400万+2.02%13.981.3
03/132,9322,9502,9012,919-0.44%421,7004130億3850万+1.39%13.91.3
03/122,9322,9442,9032,932-0.51%545,6004148億7800万+1.77%13.961.3
03/112,9642,9652,9112,947+0.34%555,5004170億50万+2.18%14.031.31
03/102,8962,9402,8732,937+2.33%524,1004155億8550万+1.73%13.981.31
03/072,8762,8892,8562,870-0.21%470,4004061億500万-0.76%13.661.28
03/062,8542,8792,8502,876+1.09%592,6004069億5400万-0.83%13.691.28
03/052,8572,8572,8202,845+0.32%496,9004025億6750万-2.17%13.541.26
03/042,8702,8902,8302,836-0.7%617,0004012億9400万-2.81%13.51.26
03/032,8552,8642,8442,856+0.85%359,4004041億2400万-2.46%13.61.27
02/282,8572,8572,8252,832-0.53%532,3004007億2800万-3.51%13.481.26
02/272,8272,8512,8212,847+0.25%427,2004028億5050万-3.33%13.551.27
02/262,8252,8482,8192,840+0.82%447,7004018億6000万-3.89%13.521.26
02/252,7952,8172,7902,817+0.75%616,5003986億550万-4.99%13.411.25
02/212,7932,8062,7832,796-0.25%573,7003956億3400万-6.05%13.311.24
02/202,8172,8202,7792,803-0.5%506,0003966億2450万-6.16%13.341.25
02/192,8192,8392,8142,817-0.07%449,0003986億550万-6.13%13.411.25
02/182,8502,8502,8192,819-1.4%662,3003988億8850万-6.38%13.421.25
02/172,8842,9122,8592,859-0.97%535,4004045億4850万-5.43%13.611.27
02/142,9392,9392,8872,887-2.04%539,2004085億1050万-4.94%13.741.28
02/132,9012,9482,8972,947+0.99%440,7004170億50万-3.44%14.031.31
02/122,9262,9262,8922,918+0.14%390,7004128億9700万-4.77%13.891.3
02/102,9342,9342,9092,914-0.38%421,7004123億3100万-5.36%13.871.29
02/072,9612,9682,9212,925-1.52%439,5004138億8750万-5.55%13.921.3
02/062,9592,9912,9562,970+0.37%380,5004202億5500万-4.69%14.141.32
02/052,9812,9932,9542,959-0.8%498,1004186億9850万-5.46%14.091.31
02/043,0153,0292,9812,983-0.83%649,0004220億9450万-5.12%14.21.33
02/032,9983,0252,9803,008-0.36%774,7004256億3200万-4.78%14.321.34
01/313,0593,0593,0193,019-1.47%864,1004271億8850万-4.88%14.371.34
01/303,0993,1123,0483,064-0.36%884,0004335億5600万-3.89%14.591.36
01/293,0703,0783,0383,075+0.03%723,8004351億1250万-3.97%14.641.37
01/283,0753,1013,0663,074-0.71%1,083,7004349億7100万-4.39%14.631.37
01/273,1033,1153,0833,096+0.65%611,2004380億8400万-4.12%14.741.38
01/243,0413,1033,0413,076+1.42%737,9004352億5400万-5.21%14.641.37
01/233,0643,0643,0213,033-1.14%597,5004291億6950万-6.96%14.441.35
01/223,0863,0873,0663,068-1.06%491,7004341億2200万-6.35%14.61.36
01/213,1193,1223,0833,101-0.1%253,8004387億9150万-5.77%14.761.38
01/203,0923,1133,0813,104+0.39%321,8004392億1600万-6.05%14.781.38
01/173,0853,0963,0573,092+0.55%548,2004375億1800万-6.81%14.721.37
01/163,1453,1523,0733,075-2.04%488,3004351億1250万-7.71%14.641.37
01/153,0863,1413,0863,139+1.85%511,2004441億6850万-6.21%14.941.39
01/143,1153,1423,0803,082-0.58%661,6004361億300万-8.25%14.671.37
01/103,0133,1372,9923,100-3.82%2,132,9004386億5000万-8.2%14.761.38
01/093,2803,2933,2223,223-0.86%774,0004560億5450万-4.98%15.341.43
01/083,2303,2673,2133,251+0.09%549,9004600億1650万-4.41%15.481.44
01/073,3103,3233,2343,248-1.78%692,5004595億9200万-4.72%15.461.44
01/063,4103,4163,3043,307-1.4%509,7004679億4050万-3.16%15.741.47
2024
12/303,3953,4033,3513,354-1.09%333,0004745億9100万-1.87%15.971.49
12/273,3673,4063,3593,391+1.59%388,8004798億2650万-1.08%16.141.51
12/263,3023,3573,2993,338+1.12%897,2004723億2700万-2.85%15.891.48
12/253,3493,3493,2703,301-1.76%683,9004670億9150万-4.18%15.711.47
12/243,3653,3683,3403,360-0.59%266,6004754億4000万-2.72%15.991.49
12/233,3663,3863,3433,380+0.12%272,5004782億7000万-2.34%16.091.5
12/203,3703,3843,3623,376-0.53%364,1004777億400万-2.68%16.071.5
12/193,3843,3973,3643,394-0.7%241,0004802億5100万-2.39%16.161.51
12/183,4203,4243,3973,418-0.23%190,0004836億4700万-1.89%16.271.52
12/173,4743,4863,4213,426-1.44%209,6004847億7900万-1.83%16.311.52
12/163,4503,4923,4403,476+0.67%350,7004918億5400万-0.6%16.551.54
12/133,4323,4533,4063,453+0.09%383,8004885億9950万-1.43%16.441.53
12/123,4503,4763,4283,450+0.15%462,3004881億7500万-1.65%16.421.53
12/113,4303,4483,4203,445+0.91%268,6004874億6750万-1.99%16.41.53
12/103,4563,4563,3803,414-1.1%303,1004830億8100万-2.98%16.251.52
12/093,4643,4943,4363,452-0.03%343,2004884億5800万-2.07%16.431.53
12/063,4363,4673,4293,453+0.52%376,1004885億9950万-2.18%16.441.53
12/053,4703,4713,4073,435-0.55%371,9004860億5250万-2.86%16.351.53
12/043,5243,5443,4493,454-1.96%430,2004887億4100万-2.4%16.441.53
12/033,4973,5573,4863,523+1.24%507,8004985億450万-0.51%16.771.57
12/023,4353,4963,4353,480+1.16%461,0004924億2000万-1.67%16.571.55
11/293,4303,4543,4023,440-0.29%525,8004867億6000万-2.8%22.321.58
11/283,3723,4713,3603,450+1.05%853,9004881億7500万-2.62%22.391.59
11/273,3853,4283,3733,414+1.31%1,357,4004830億8100万-3.72%22.161.57
11/263,6023,6383,3333,370-6.67%2,129,4004768億5500万-5.15%21.871.55
11/253,6273,6563,6053,611+0.42%554,5005109億5650万+1.46%23.431.66

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
2024年
11月期
3,896
7/22
2,415
12/18
3,426,000
4/8
5512億8400万3417億2250万+15.99%
7/12
-6.09%
8/5
最新3,261
2025/4/23
733,4004614億3150万+7.69%
3,028

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)
2024/12/30 vs 2023/12/29
35%(1.35倍)
2025/04/23 vs 2024/12/30
-3%(0.97倍)
過去安値
248円(1983/03/04)
1213%(13.13倍)
3,261円(4/23)