2811 カゴメ

2811
2025/05/02
時価
2819億円
PER 予
19.86倍
2010年以降
9.91-67.54倍
(2010-2024年)
PBR
1.6倍
2010年以降
1.35-4.28倍
(2010-2024年)
配当 予
1.6%
ROE 予
8.08%
ROA 予
4.2%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,960
始値
2,933
高値
3,003
安値
2,911
終値 +1.45%
3,003
出来高 -3.59%
534,100

乖離率

株価(5日)
移動平均値
+1.9%
2,947
株価(25日)
移動平均値
+1.83%
2,949
出来高(5日)
移動平均値
+14.9%
464,840

2024/12/03~2025/05/02

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
05/022,9333,0032,9113,003+1.45%534,1002819億4249万+1.83%19.861.6
05/012,9132,9662,8922,960+0.75%554,0002779億535万+0.34%19.581.58
04/302,9382,9532,9192,938+0.44%402,0002758億3984万-0.44%19.431.57
04/282,9052,9522,9012,925+0.52%457,8002746億1931万-0.95%19.351.56
04/252,9382,9632,9102,910-1.92%376,3002732億1100万-1.59%19.251.56
04/243,0253,0302,9592,967-1.92%259,2002785億6256万+0.17%19.621.59
04/233,0433,0523,0233,025-0.4%225,8002840億800万+2.02%20.011.62
04/223,0273,0433,0193,037+0.33%183,4002851億3464万+2.46%20.091.62
04/213,0133,0343,0033,027+0.56%167,7002841億9577万+2.16%20.021.62
04/182,9903,0142,9853,010+0.53%163,2002825億9970万+1.65%19.911.61
04/173,0113,0302,9942,994-0.4%174,0002810億9751万+1.11%19.81.6
04/163,0203,0282,9983,006-0.46%164,0002822億2415万+1.52%19.881.61
04/153,0193,0313,0083,020+0.77%227,6002835億3857万+1.99%19.971.61
04/142,9713,0142,9702,997+1.63%297,5002813億7917万+1.18%19.821.6
04/112,9192,9582,8682,949+0.1%367,3002768億7259万-0.41%19.51.58
04/102,9362,9512,8972,946+3.08%323,7002765億9093万-0.54%19.481.57
04/092,8362,8722,8052,858+0.28%318,1002683億2888万-3.51%18.91.53
04/082,7942,8572,7752,850+4.74%414,4002675億7779万-3.88%18.851.52
04/072,7482,7792,6692,721-6.04%768,8002554億6637万-8.35%181.45
04/042,9172,9262,8672,896-0.75%405,0002718億9658万-2.69%19.151.55
04/032,8802,9202,8492,918-0.07%414,7002739億6210万-2.01%19.31.56
04/022,9502,9532,9162,920-0.68%284,3002741億4987万-1.95%19.311.56
04/012,9632,9712,9342,940+0.07%286,4002760億2761万-1.24%19.441.57
03/312,9582,9722,9282,938-1.41%339,5002758億3984万-1.18%19.431.57
03/282,9963,0002,9642,980-1.16%271,4002797億8309万+0.37%19.711.61
03/273,0003,0172,9783,015+1.07%282,9002830億6913万+1.65%19.941.63
03/263,0003,0062,9762,983-0.57%295,0002800億6475万+0.78%19.731.61
03/253,0193,0242,9913,000-0.92%254,6002816億6083万+1.52%19.841.62
03/243,0363,0393,0133,028-0.26%224,9002842億8966万+2.61%20.031.64
03/213,0313,0553,0223,036+0.16%362,0002850億4076万+3.05%20.081.64
03/193,0043,0473,0043,031+0.93%258,1002845億7132万+3.17%20.051.64
03/183,0103,0293,0023,003+0.17%230,6002819億4249万+2.49%19.861.62
03/172,9953,0132,9792,998+0.17%264,2002814億7305万+2.53%19.831.62
03/143,0013,0232,9922,993-0.17%258,5002810億362万+2.54%19.81.62
03/132,9873,0152,9832,998-0.03%276,4002814億7305万+2.95%19.831.62
03/123,0193,0262,9662,999-0.6%462,8002815億6694万+3.24%19.841.62
03/113,0503,0762,9843,017-0.4%593,1002832億5691万+4.07%19.951.63
03/103,0083,0382,9893,029+1.34%462,3002843億8355万+4.63%20.031.64
03/072,9663,0142,9462,989+0.78%498,2002806億2807万+3.39%19.771.62
03/062,9382,9672,9292,966+0.95%295,6002784億6867万+2.74%19.621.6
03/052,9792,9812,9312,938-0.41%306,0002758億3984万+1.84%19.431.59
03/042,9552,9812,9342,950+0.34%389,3002769億6648万+2.32%19.511.59
03/032,9172,9502,9172,940+1.38%302,7002760億2761万+2.12%19.441.59
02/282,9512,9592,8892,900-1.36%409,3002722億7213万+0.87%19.181.57
02/272,9202,9402,9082,940+0.65%328,3002760億2761万+2.33%19.441.59
02/262,8982,9242,8952,921+1.14%397,8002742億4376万+1.81%19.321.58
02/252,8392,8902,8392,888+1.73%290,3002711億4549万+0.8%19.11.56
02/212,8402,8642,8342,839+0.21%347,4002665億4503万-0.84%18.781.53
02/202,8802,8992,8102,833-2.88%496,0002659億8171万-1.05%18.741.53
02/192,8772,9172,8772,917+1.43%297,5002738億6821万+1.74%19.291.58
02/182,8552,8872,8452,876+0.74%223,2002700億1885万+0.31%19.021.55
02/172,8842,8842,8512,855-1.01%279,3002680億4722万-0.52%18.881.54
02/142,9022,9142,8802,884-0.62%281,6002707億6994万+0.31%19.071.56
02/132,8602,9072,8472,902+2.22%332,1002724億5991万+0.8%19.191.57
02/122,8482,8502,8002,839+0.35%363,8002665億4503万-1.49%18.781.53
02/102,8522,8582,8162,829-0.81%307,4002656億616万-1.98%18.711.53
02/072,8912,9022,8422,852-1.21%350,9002677億6556万-1.38%18.861.54
02/062,8382,9052,8222,887+2.63%506,2002710億5160万-0.35%19.091.56
02/052,8302,8482,8062,813-0.64%498,0002641億397万-3.03%18.61.52
02/042,8362,8692,7842,831-0.63%1,228,4002657億9393万-2.58%18.721.53
02/032,9192,9212,8382,849-2.16%486,5002674億8390万-2.1%18.841.54
01/312,9382,9382,9042,912-0.85%289,7002733億9878万-0.07%19.261.57
01/302,9122,9372,8962,937+1.73%224,7002757億4595万+0.75%19.431.59
01/292,9202,9252,8852,887-0.99%232,7002710億5160万-0.96%19.091.56
01/282,9032,9322,8972,916+0.9%255,0002737億7432万-0.03%19.291.58
01/272,8622,8952,8552,890+1.62%194,0002713億3326万-0.99%19.111.56
01/242,8402,8612,8402,844+0.18%190,2002670億1446万-2.74%18.811.54
01/232,8452,8452,8152,839-0.49%261,3002665億4503万-3.11%18.781.53
01/222,8452,8632,8392,853+0.71%199,6002678億5945万-2.89%18.871.54
01/212,8262,8452,8242,833+0.64%230,1002659億8171万-3.8%18.741.53
01/202,8232,8342,8132,815-0.57%316,2002642億9174万-4.61%18.621.52
01/172,8622,8622,8212,831-0.67%299,2002657億9393万-4.33%18.721.53
01/162,9152,9222,8412,850-2.83%704,3002675億7779万-3.91%18.851.54
01/152,9402,9552,9202,933+0.38%222,2002753億7040万-1.31%19.41.59
01/142,9482,9542,9162,922-0.88%298,5002743億3765万-1.78%19.331.58
01/102,9712,9852,9482,948-1.04%265,5002767億7871万-1.04%19.51.59
01/092,9732,9902,9702,979+0.2%283,3002796億8920万-0.03%19.71.61
01/082,9752,9832,9562,973-0.23%237,5002791億2588万-0.23%19.661.61
01/072,9642,9852,9602,980+0.74%247,9002797億8309万-0.03%19.711.61
01/062,9853,0052,9542,958-0.54%390,3002777億1758万-0.74%19.561.6
2024
12/302,9832,9912,9702,974-0.3%310,5002792億1977万-0.27%11.131.5
12/272,9222,9852,9222,983+0.24%384,2002800億6475万0%11.161.5
12/262,9362,9782,9362,976+1.47%462,7002794億754万-0.3%11.141.5
12/252,9452,9452,9062,933-0.24%408,5002753億7040万-1.77%10.981.48
12/242,9452,9472,9342,940+0.07%199,5002760億2761万-1.64%111.48
12/232,9372,9462,9242,938+0.07%328,6002758億3984万-1.77%111.48
12/202,9492,9622,9362,936-0.17%333,6002756億5206万-1.94%10.991.48
12/192,9222,9492,9162,941-0.17%316,1002761億2150万-1.8%11.011.48
12/182,9692,9742,9462,946-0.77%384,7002765億9093万-1.7%11.031.48
12/173,0003,0132,9692,969-0.9%391,7002787億5033万-1%11.111.5
12/163,0233,0292,9942,996-0.66%310,4002812億8528万-0.13%11.211.51
12/133,0083,0293,0083,016-0.36%244,7002831億6302万+0.5%11.291.52
12/123,0303,0393,0263,027+0.03%190,8002841億9577万+0.83%11.331.53
12/113,0033,0453,0013,026+1%276,6002841億189万+0.8%11.331.53
12/103,0213,0232,9952,996-0.37%301,3002812億8528万-0.2%11.211.51
12/093,0183,0222,9993,007-0.17%257,7002823億1804万+0.2%11.251.52
12/063,0003,0183,0003,012+0.67%125,9002827億8747万+0.4%11.271.52
12/053,0103,0172,9922,992-0.6%302,3002809億973万-0.3%11.21.51
12/043,0183,0253,0043,010-0.23%240,3002825億9970万+0.03%11.271.52
12/033,0013,0363,0013,017+1.07%349,9002832億5691万+0.07%11.291.52

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
2,095
8/10

8/9
1,480
1/22
1,560,100
10/26
--+13.37%
1/31
-11.37%
11/12
2009年
3月期
1,820
4/8
1,305
2/12
1,031,700
8/5
--+12.45%
8/5
-12.87%
10/27
2010年
3月期
1,898
9/17
1,405
4/27
1,346,600
9/18
--+8.77%
9/16
-6.34%
11/18
2011年
3月期
1,677
9/13
1,230
3/14
904,100
11/29
1670億5603万1225億2768万+5.21%
6/22
-15.44%
3/15
2012年
3月期
1,663
3/23
1,342
8/9
563,300
3/27
1656億6140万1336億8467万+4.59%
9/9

9/8
-5.77%
8/9
2013年
3月期
1,819
3/21

3/15
1,503
5/30
733,800
10/30
1812億150万1497億2284万+8.35%
7/17
-5.36%
10/25
2014年
3月期
1,885
12/24
1,582
6/13

6/7
1,058,300
4/26
1877億7793万1575億9251万+5.05%
10/31
-7.8%
6/7
2015年
12月期
2,243
8/5
1,751
1/13

1/7
1,088,700
8/5
2234億4080万1744億2926万+7.57%
8/5
-9.08%
1/21
2016年
12月期
2,941
12/30
1,876
1/21
1,159,600
7/27
2929億7343万1868億8138万+13.78%
5/12
-8.71%
8/4
2017年
12月期
4,330
12/19
2,795
1/25
893,000
1/27
4313億4136万2784億2935万+12.19%
5/11
-11.42%
2/6
2018年
12月期
4,260
1/10
2,681
12/26

12/25
859,500
8/1
4243億6818万2670億7302万+8.15%
4/9
-13.88%
12/25
2019年
12月期
3,155
4/1
2,356
8/6
1,123,000
8/7
3142億9145万2346億9752万+10.58%
8/9
-13.54%
5/13
2020年
12月期
4,110
11/25

11/24
1,967
3/13
1,303,200
11/27
3878億4813万1856億1977万+19.11%
3/30
-18.19%
3/13
2021年
12月期
3,670
3/29
2,745
12/2
1,133,700
7/29
3463億2668万2590億3726万+6.54%
3/29
-7.43%
4/30
2022年
12月期
3,445
7/26
2,840
2/3
1,173,600
7/28
3250億9412万2680億212万+5.81%
3/28
-6.17%
7/29
2023年
12月期
3,585
5/2
2,904
1/12
1,029,100
8/2
3383億549万2740億4160万+17.51%
2/1
-5.54%
7/5
2024年
12月期
4,297
4/30
2,761
8/5
3,736,300
7/2
4054億9475万2592億2185万+9.19%
4/30
-17.64%
8/5
最新3,003
2025/5/2
534,1002819億4249万+1.83%
2,949

年間値上がり率

1984/12/28 vs 1983/12/27
87%(1.87倍)
1985/12/28 vs 1984/12/28
42%(1.42倍)
1986/12/27 vs 1985/12/28
25%(1.25倍)
1987/12/28 vs 1986/12/27
3%(1.03倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
23%(1.23倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-15%(0.85倍)
1992/12/29 vs 1991/12/30
0%(1倍)
1993/12/30 vs 1992/12/29
16%(1.16倍)
1994/12/30 vs 1993/12/30
-1%(0.99倍)
1995/12/29 vs 1994/12/30
-21%(0.79倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-21%(0.79倍)
1998/12/30 vs 1997/12/30
46%(1.46倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
12%(1.12倍)
2006/12/29 vs 2005/12/30
34%(1.34倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
9%(1.09倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
38%(1.38倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
-9%(0.91倍)
2020/12/30 vs 2019/12/30
39%(1.39倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/12/30 vs 2023/12/29
-5%(0.95倍)
2025/05/02 vs 2024/12/30
1%(1.01倍)
過去安値
294円(1983/03/10)
921%(10.21倍)
3,003円(5/2)