2587 サントリー食品インターナショナル

2587
2024/03/28
時価
1兆5796億円
PER 予
18.69倍
2013年以降
15.63-41.99倍
(2013-2023年)
PBR
1.45倍
2013年以降
1.2-2.95倍
(2013-2023年)
配当 予
2.15%
ROE 予
7.77%
ROA 予
4.42%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
5,236
始値
5,211
高値
5,212
安値
5,077
終値 -2.37%
5,112
出来高 +3.47%
801,400

乖離率

株価(5日)
移動平均値
-1.35%
5,182
株価(25日)
移動平均値
+3.19%
4,954
出来高(5日)
移動平均値
-1.04%
809,820

2023/10/30~2024/03/28

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
2024
03/285,2115,2125,0775,112-2.37%801,4001兆5796億+3.19%18.691.45
03/275,2005,2535,1545,236+1.67%774,5001兆6179億+5.93%19.151.49
03/265,1575,1935,1115,150-1.09%669,7001兆5913億+4.61%18.831.46
03/255,2355,2495,1735,2070%784,1001兆6089億+6.22%19.041.48
03/225,1155,2145,0655,207+2.28%1,019,4001兆6089億+6.64%19.041.48
03/215,0855,1175,0275,091+1.05%923,5001兆5731億+4.6%18.621.45
03/194,9505,0624,9505,038+1.96%946,9001兆5567億+3.6%18.421.43
03/184,8304,9584,8154,941+3.28%929,2001兆5267億+1.67%18.071.4
03/154,7744,8204,7524,784+0.23%712,0001兆4782億-1.56%17.491.36
03/144,7024,7874,6764,773+1.49%621,8001兆4748億-1.89%17.451.36
03/134,7404,7474,6484,703-1.34%763,9001兆4532億-3.45%17.21.34
03/124,7634,7924,7094,767-1.37%766,3001兆4730億-2.28%17.431.35
03/114,8044,8334,7714,833+0.1%395,7001兆4933億-1.02%17.671.37
03/084,8454,8504,7644,828-0.56%475,0001兆4918億-1.13%17.661.37
03/074,7964,8554,7774,855+0.94%565,6001兆5001億-0.59%17.751.38
03/064,7204,8244,7164,810+1.48%743,7001兆4862億-1.49%17.591.37
03/054,7944,8014,7144,740-1.15%600,6001兆4646億-2.95%17.331.35
03/044,8804,8934,7954,795-1.74%765,8001兆4816億-1.86%17.531.36
03/014,9204,9304,8454,880-0.85%647,1001兆5079億-0.14%17.851.39
02/294,9014,9394,8734,922-0.59%1,029,6001兆5208億+0.78%181.4
02/285,0445,0584,9444,951-2.56%829,0001兆5298億+1.37%18.11.41
02/275,1305,1345,0205,081-0.8%1,083,8001兆5700億+4.03%18.581.44
02/265,1105,1745,1005,122-0.16%793,2001兆5826億+5.07%18.731.46
02/225,0005,1974,9985,130+4.61%2,517,7001兆5851億+5.4%18.761.46
02/214,8344,9044,7944,904+1.7%933,6001兆5153億+0.91%17.931.39
02/204,7614,8224,7424,822+1.79%952,8001兆4899億-0.84%17.631.37
02/194,6624,7524,6464,737+2.09%1,089,9001兆4637億-2.67%17.321.35
02/164,6464,6934,5254,640-1.61%3,577,2001兆4337億-4.78%16.971.32
02/154,7604,7644,6004,716-1.95%1,338,7001兆4572億-3.36%17.251.34
02/145,0015,0294,8024,810-3.82%1,067,6001兆4862億-1.49%17.591.37
02/134,9545,0164,9045,001+1.03%984,1001兆5453億+2.5%18.291.42
02/094,9304,9724,9074,950+0.1%791,4001兆5295億+1.68%18.11.41
02/084,9434,9824,9054,945+0.47%1,076,5001兆5280億+1.77%18.081.41
02/074,9004,9224,8864,922+0.45%428,0001兆5208億+1.55%181.4
02/064,9114,9124,8784,9000%846,0001兆5141億+1.34%17.921.39
02/054,8854,9194,8724,900+0.51%604,7001兆5141億+1.53%17.921.39
02/024,9194,9304,8574,875+0.54%585,4001兆5063億+1.2%17.831.39
02/014,8004,8694,8004,849+0.35%523,4001兆4983億+0.81%17.731.38
01/314,7934,8364,7914,832-0.12%419,3001兆4930億+0.6%17.671.37
01/304,8374,8914,8324,838-0.19%461,4001兆4949億+0.88%17.691.37
01/294,8084,8674,8084,847+1.32%336,7001兆4977億+1.17%17.721.38
01/264,8384,8384,7764,784-0.69%466,0001兆4782億+0.02%17.491.36
01/254,7664,8254,7654,817+0.46%392,7001兆4884億+0.88%17.611.37
01/244,8884,8934,7854,795-2.72%528,4001兆4816億+0.57%17.531.36
01/234,9524,9974,9294,929-0.3%450,1001兆5230億+3.4%18.021.4
01/224,9384,9604,8964,944+1.48%681,5001兆5276億+3.87%18.081.4
01/194,8654,8874,8124,872-0.75%716,6001兆5054億+2.59%17.821.38
01/184,9464,9584,8964,909-1.01%544,1001兆5168億+3.59%17.951.39
01/175,0005,0354,9574,959-0.32%898,6001兆5323億+4.95%18.131.41
01/164,9474,9864,9254,975+0.95%683,4001兆5372億+5.58%18.191.41
01/154,9204,9324,8904,928+1.07%506,6001兆5227億+4.9%18.021.4
01/124,8684,8804,8354,876+0.89%610,5001兆5066億+4.1%17.831.39
01/114,8204,8604,8024,833+1.07%711,0001兆4933億+3.45%17.671.37
01/104,7504,7944,7164,782+1.25%536,1001兆4776億+2.51%17.491.36
01/094,7204,7384,6794,723+0.13%419,5001兆4594億+1.37%17.271.34
01/054,7724,7784,7034,717-0.25%558,8001兆4575億+1.27%17.251.34
01/044,7004,7844,6554,729+1.7%800,9001兆4612億+1.57%17.291.34
2023
12/294,6124,6664,6124,650+0.74%406,3001兆4368億-0.09%17.371.32
12/284,6644,6784,6074,616-1.18%508,6001兆4263億-0.8%17.241.31
12/274,6874,7304,6674,671-0.09%653,1001兆4433億+0.39%17.441.33
12/264,7214,7214,6554,675-0.55%419,9001兆4445億+0.52%17.461.33
12/254,7004,7224,6824,701+0.75%212,8001兆4526億+1.03%17.561.34
12/224,6664,6874,6424,666-0.02%328,4001兆4417億+0.21%17.421.33
12/214,6694,6874,6504,667-0.85%434,4001兆4421億+0.19%17.431.33
12/204,6384,7494,6094,707+1.49%948,9001兆4544億+1.05%17.581.34
12/194,5804,6444,5664,638+0.83%535,7001兆4331億-0.39%17.321.32
12/184,6004,6364,5614,600-0.71%633,1001兆4214億-1.2%17.181.31
12/154,7514,7714,6304,633-2.99%1,130,6001兆4315億-0.56%17.31.32
12/144,7224,8044,6904,776+0.55%806,2001兆4757億+2.51%17.841.36
12/134,7074,7904,7074,750+1.67%812,8001兆4677億+2.08%17.741.35
12/124,6814,6984,6484,672+1.02%484,8001兆4436億+0.54%17.451.33
12/114,5664,6274,5584,625+1.29%411,2001兆4291億-0.45%17.271.31
12/084,6204,6304,5364,566-1.15%584,9001兆4108億-1.7%17.051.3
12/074,6044,6194,5764,6190%528,8001兆4272億-0.56%17.251.31
12/064,6184,6334,5894,619+0.43%475,6001兆4272億-0.43%17.251.31
12/054,5744,6094,5584,599+0.92%505,5001兆4210億-0.69%17.171.31
12/044,6054,6164,5224,557-2.23%639,4001兆4081億-1.51%17.021.29
12/014,7304,7304,6604,661+0.28%574,9001兆4402億+0.84%17.411.32
11/304,6594,6614,5724,648-0.79%1,317,7001兆4362億+0.76%17.361.32
11/294,7324,7324,6764,685+0.06%754,0001兆4476億+1.78%17.51.33
11/284,6724,7104,6384,682+0.52%696,9001兆4467億+2.03%17.481.33
11/274,6454,6714,6044,658+0.71%525,1001兆4393億+1.77%17.41.32
11/244,6544,6544,5974,6250%439,0001兆4291億+1.29%17.271.31
11/224,6504,6594,6214,625+0.24%520,9001兆4291億+1.49%17.271.31
11/214,6874,6944,6044,614-2.41%708,7001兆4257億+1.45%17.231.31
11/204,7814,8074,7114,728-1.09%563,0001兆4609億+4.14%17.661.34
11/174,6874,7904,6804,780+1.59%837,8001兆4770億+5.57%17.851.36
11/164,6854,7074,6624,705+0.38%581,9001兆4538億+4.19%17.571.34
11/154,6544,6974,6394,687+0.84%444,9001兆4482億+3.92%17.51.33
11/144,6504,6884,6324,648+0.3%442,4001兆4362億+3.15%17.361.32
11/134,7404,7404,6234,634-0.96%889,5001兆4319億+2.95%17.311.32
11/104,6804,6974,6404,679+0.84%577,4001兆4458億+4.05%17.471.33
11/094,5954,6624,5864,640+0.67%481,9001兆4337億+3.36%17.331.32
11/084,5964,6124,5614,609-0.07%587,1001兆4241億+2.86%17.211.31
11/074,6694,6894,6074,612-0.56%556,6001兆4251億+3.02%17.221.31
11/064,6494,6634,6284,638+0.85%642,2001兆4331億+3.67%17.321.32
11/024,6004,6044,5684,599+0.5%493,6001兆4210億+2.82%17.171.31
11/014,5484,5904,5314,576+2.19%627,5001兆4139億+2.21%17.091.3
10/314,4204,4994,4074,478+1.66%692,2001兆3837億-0.07%16.721.27
10/304,4254,4594,3944,405-2%616,1001兆3611億-1.87%16.451.25

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
2013年
12月期
3,785
7/12
3,090
10/9
30,955,900
7/3
4542億3708億+5.89%
12/20
-6.6%
10/4
2014年
12月期
4,395
12/9
3,210
2/4
4,373,000
4/28
1兆3580億9918億9000万+11.49%
11/12
-6.67%
10/17
2015年
12月期
5,770
8/18
3,905
1/14
2,147,000
7/30
1兆7829億1兆2066億+13.78%
3/6
-12.61%
9/8
2016年
12月期
5,810
2/2
4,010
9/1
2,230,700
2/15
1兆7952億1兆2390億+8.87%
5/10
-12.53%
2/16
2017年
12月期
5,580
7/28
4,520
2/14
2,169,200
8/30
1兆7242億1兆3966億+8.22%
5/8
-5.61%
9/4
2018年
12月期
5,490
4/27

4/9

他2件
4,240
10/16
1,831,700
12/21
1兆6964億1兆3101億+7.71%
4/5
-7.11%
5/10
2019年
12月期
5,280
4/1
4,250
8/5
1,329,000
1/8
1兆6315億1兆3132億+4.81%
4/1
-6.98%
5/8
2020年
12月期
4,785
2/6
3,520
3/13
1,385,600
3/19
1兆4785億1兆876億+7.22%
6/2
-16.15%
3/16
2021年
12月期
4,925
9/21
3,550
1/6
2,527,200
8/13
1兆5218億1兆969億+10.03%
9/2
-9.11%
12/1
2022年
12月期
5,350
8/1

6/28
4,165
1/4
2,773,100
7/28
1兆6531億1兆2869億+8.47%
6/28
-11.3%
11/15
2023年
12月期
5,510
5/22
4,240
1/16
3,721,400
5/31
1兆7025億1兆3101億+8.14%
2/14
-7.48%
8/10
最新5,112
2024/3/28
801,4001兆5796億+3.19%
4,954

年間値上がり率

2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
-8%(0.92倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/03/28 vs 2023/12/29
10%(1.1倍)
過去安値
3,090円(2013/10/09)
65%(1.65倍)
5,112円(3/28)