3194 キリン堂 HD

3194
2021/01/05
時価
394億円
PER 予
16.32倍
2015年以降
6.66-28.25倍
(2015-2020年)
PBR
2.2倍
2015年以降
0.6-2.81倍
(2015-2020年)
配当 予
0.6%
ROE 予
13.47%
ROA 予
4.25%
資料
Link
CSV,JSON

PER

2015年2月27日
14.77倍
2016年2月29日
13.4倍
2017年2月28日
14.76倍
2018年2月28日
16.97倍
2019年2月28日
12.63倍
2020年2月28日
9.63倍

2020/08/07~2021/01/05

株価&PER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
2021
01/053,4853,4953,4853,4850%27,000394億9273万+0.06%16.322.2
01/043,4853,4903,4853,4850%4,700394億9273万+0.09%16.322.2
2020
12/303,4803,4853,4803,485+0.14%3,700394億9273万+0.09%16.322.2
12/293,4803,4853,4803,4800%3,500394億3607万-0.09%16.292.19
12/283,4803,4853,4803,4800%3,200394億3607万-0.09%16.292.19
12/253,4803,4903,4803,4800%2,100394億3607万-0.14%16.292.19
12/243,4803,4953,4803,4800%7,000394億3607万-0.17%16.292.19
12/233,4803,4853,4803,480+0.14%3,400394億3607万-0.2%16.292.19
12/223,4753,4803,4753,4750%5,100393億7941万-0.34%16.272.19
12/213,4803,4853,4753,475-0.14%79,900393億7941万-0.37%16.272.19
12/183,4803,4853,4803,480+0.14%21,800394億3607万-0.23%16.292.19
12/173,4853,4903,4753,475-0.29%98,900393億7941万-0.4%16.272.19
12/163,4853,4953,4853,485-0.29%2,000394億9273万-0.14%16.322.2
12/153,4953,4953,4903,495+0.29%900396億605万+0.11%16.362.2
12/143,4853,4953,4853,4850%2,500394億9273万-0.14%16.322.2
12/113,4853,4953,4853,4850%2,300394億9273万-0.17%16.322.2
12/103,4853,4953,4853,4850%1,700394億9273万-0.2%16.322.2
12/093,4903,4953,4853,485-0.14%2,100394億9273万-0.2%16.322.2
12/083,4853,4953,4853,490+0.14%2,700395億4939万-0.03%16.342.2
12/073,4953,4953,4853,4850%2,700394億9273万-0.17%16.322.2
12/043,4953,4953,4853,4850%3,100394億9273万-0.17%16.322.2
12/033,4853,4953,4853,4850%4,700394億9273万-0.17%16.322.2
12/023,4853,4903,4853,4850%3,500394億9273万-0.14%16.322.2
12/013,4853,4953,4853,4850%4,700394億9273万-0.14%16.322.2
11/303,4803,4903,4803,485+0.58%94,400394億9273万-0.14%16.322.2
11/273,4853,4903,4653,465-0.57%401,000392億6609万-0.74%16.222.19
11/263,4903,4953,4853,485-0.14%7,800394億9273万-0.2%16.322.2
11/253,5053,5103,4903,490-0.29%6,700395億4939万-0.06%16.342.2
11/243,5203,5253,5003,500-0.57%6,900396億6272万+0.23%16.392.21
11/203,4903,5203,4903,520+0.72%11,500398億8936万+0.83%16.482.22
11/193,5103,5103,4953,495-0.43%3,800396億605万+0.14%16.362.2
11/183,4903,5103,4903,510+0.57%6,200397億7604万+0.57%16.432.21
11/173,4853,5003,4853,490+0.14%17,200395億4939万+0.03%16.342.2
11/163,4953,5053,4853,485-0.14%21,200394億9273万-0.11%16.322.2
11/133,4953,5053,4903,490-0.29%7,900395億4939万0%16.342.2
11/123,5003,5103,5003,5000%12,800396億6272万+0.29%16.392.21
11/113,5003,5103,4903,5000%11,100396億6272万+0.32%16.392.21
11/103,4903,5053,4903,500+0.29%15,400396億6272万+0.32%16.392.21
11/093,5053,5103,4903,490-0.43%27,700395億4939万+0.06%16.342.2
11/063,5003,5203,5003,505+0.29%13,500397億1938万+0.49%16.412.21
11/053,4903,5153,4903,495+0.29%17,400396億605万+0.2%16.362.2
11/043,4903,5003,4853,485+0.14%23,400394億9273万-0.11%16.322.2
11/023,4853,4903,4803,4800%32,700394億3607万-0.29%16.292.19
10/303,4853,4853,4803,4800%19,600394億3607万-0.32%16.292.19
10/293,4803,4853,4803,4800%27,200394億3607万-0.34%16.292.19
10/283,4803,4853,4803,4800%50,100394億3607万-0.37%16.292.19
10/273,4853,4903,4803,4800%10,200394億3607万-0.4%16.292.19
10/263,4853,4903,4803,480-0.29%40,900394億3607万-0.43%16.292.19
10/233,4903,4953,4903,4900%35,600395億4939万-0.2%16.342.2
10/223,4903,5003,4903,4900%70,400395億4939万-0.23%16.342.2
10/213,4953,4953,4903,4900%59,400395億4939万-0.26%16.342.2
10/203,4903,4953,4903,4900%60,300395億4939万-0.29%16.342.2
10/193,4903,4953,4903,4900%35,400395億4939万+0.26%16.342.2
10/163,4953,4953,4903,4900%33,500395億4939万+1.39%16.342.2
10/153,4953,4953,4903,4900%18,200395億4939万+2.53%16.342.2
10/143,4953,5003,4903,4900%35,300395億4939万+3.65%16.342.2
10/133,4953,5003,4903,4900%57,400395億4939万+4.77%16.342.2
10/123,4953,5003,4903,490-0.14%92,000395億4939万+5.82%16.342.2
10/093,4953,5053,4903,495+0.14%73,200396億605万+7.04%16.362.2
10/083,4903,4953,4903,4900%130,300395億4939万+7.95%16.342.2
10/073,4903,4953,4903,4900%112,100395億4939万+8.99%16.342.2
10/063,4953,5003,4903,4900%35,600395億4939万+10.16%16.342.2
10/053,4953,5003,4903,4900%118,300395億4939万+11.18%16.342.2
10/023,5053,5103,4903,490-0.29%326,900395億4939万+12.18%16.342.2
09/303,5053,5103,5003,500-0.14%86,500396億6272万+13.45%16.392.21
09/293,5103,5103,5003,505-0.14%106,600397億1938万+14.58%16.412.21
09/283,5103,5153,5053,510+0.14%69,300397億7604万+15.8%16.432.21
09/253,5103,5253,5003,5050%271,800397億1938万+16.72%16.412.21
09/243,5053,5153,5053,5050%150,000397億1938万+17.7%16.412.21
09/233,5053,5203,5003,505-0.28%322,700397億1938万+18.69%16.412.21
09/183,5103,5253,5103,5150%180,800398億3270万+20.01%16.462.22
09/173,5203,5253,5003,515-0.14%205,200398億3270万+21.17%16.462.22
09/163,5253,5503,5103,5200%314,700398億8936万+22.56%16.482.22
09/153,5103,5303,5003,5200%350,500398億8936万+23.9%16.482.22
09/143,4953,5853,4903,520+0.57%534,100398億8936万+25.31%16.482.22
09/113,5003,5203,4903,500+16.09%936,100396億6272万+25.99%16.392.21
09/103,0153,0153,0153,015+20.02%46,100341億6660万+9.72%14.121.9
09/092,5092,5212,4662,512-1.84%71,200284億6650万-8.25%11.761.58
09/082,5312,5612,4942,559+0.59%41,100289億9911万-6.91%11.981.61
09/072,5732,5992,5312,544-2.34%53,800288億2913万-7.73%11.911.6
09/042,6212,6362,5802,605-1.81%39,100295億2039万-5.72%12.21.64
09/032,6802,6952,6532,653-0.79%29,000300億6434万-4.29%12.421.67
09/022,6842,6882,6432,674-0.26%36,400303億231万-3.74%12.521.69
09/012,6992,7022,6682,681-2.01%35,600303億8164万-3.63%12.551.69
08/312,6392,7462,6372,736+3.75%51,400310億491万-1.9%12.811.73
08/282,7252,7322,6102,637-4.66%76,400298億8302万-5.62%12.351.66
08/272,7912,7982,7532,766-0.93%29,300313億4488万-1.39%12.951.74
08/262,8492,8492,7762,792-1.55%28,900316億3951万-0.57%13.071.76
08/252,8542,8622,8062,836+0.07%28,800321億3813万+1%13.281.79
08/242,8292,8552,8042,834+1.07%18,200321億1547万+0.89%13.271.79
08/212,8192,8382,7662,804-0.53%32,000317億7550万-0.32%13.131.77
08/202,8592,8762,8032,819-2.22%34,200319億4548万+0.11%13.21.78
08/192,9032,9062,8702,883-0.31%23,100326億7074万+2.27%13.51.82
08/182,8922,9062,8682,8920%31,000327億7273万+3.1%13.541.82
08/172,8352,9172,8352,892+2.26%44,600327億7273万+3.69%13.541.82
08/142,8232,8382,7842,828+1.36%39,300320億4747万+1.95%13.241.78
08/132,7382,7912,7252,790+1.9%35,400316億1685万+0.94%13.061.76
08/122,6992,7382,6882,738+1.15%39,500310億2758万-0.47%12.821.73
08/112,7362,7382,6842,707-1.99%87,400306億7628万-1.17%12.671.71
08/072,7602,7642,7122,762+0.62%36,900312億9955万+1.43%12.931.74

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2015年
2月期
888
2/6
646
10/17
72,300
2/25
16.2511.830.830.6100億6299万73億2060万14.77倍
2/27
2016年
2月期
1,773
8/18
775
4/2

4/1
353,100
4/15
24.3210.631.610.7200億9200万87億8245万13.4倍
2/29
2017年
2月期
1,170
4/18
740
10/13
187,500
7/11
20.7313.111.020.65132億5868万83億8583万14.76倍
2/28
2018年
2月期
2,300
12/14
775
4/13
295,300
1/12
19.766.661.870.63260億6407万87億8245万16.97倍
2/28
2019年
2月期
3,720
5/22
1,117
12/25
1,118,900
4/17
28.258.482.810.84421億5580万126億5807万12.63倍
2/28
2020年
2月期
2,260
10/28
1,451
4/3
529,200
4/11
14.249.141.571.01256億1078万164億4303万9.63倍
2/28