2206 江崎グリコ

2206
2024/03/28
時価
2889億円
PER 予
17.89倍
2010年以降
7.79-602.99倍
(2010-2023年)
PBR
1.02倍
2010年以降
0.79-2.76倍
(2010-2023年)
配当 予
2.13%
ROE 予
5.71%
ROA 予
3.79%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,372
始値
4,370
高値
4,372
安値
4,203
終値 -3.48%
4,220
出来高 +49.56%
274,600

乖離率

株価(5日)
移動平均値
-2.09%
4,310
株価(25日)
移動平均値
-4.83%
4,434
出来高(5日)
移動平均値
-6.72%
294,380

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
03/284,3704,3724,2034,220-3.48%274,6002889億3736万-4.83%17.891.02
03/274,3654,3854,3414,372+0.34%183,6002993億4458万-1.8%18.531.06
03/264,3084,3674,2584,357+1.11%205,7002983億1755万-2.42%18.471.06
03/254,3354,3704,2834,309+0.44%218,9002950億3106万-3.8%18.271.04
03/224,3054,3134,2664,290-0.42%589,1002937億3016万-4.58%18.191.04
03/214,3494,3494,3014,308-0.69%173,2002949億6259万-4.5%18.261.04
03/194,3204,3424,2894,338+0.35%207,2002970億1665万-3.75%18.391.05
03/184,3594,3724,3214,323-1.17%140,6002959億8962万-3.98%18.331.05
03/154,3514,3894,3364,374+0.09%234,2002994億8152万-2.74%18.541.06
03/144,3454,3704,3244,370+1.02%143,6002992億764万-2.74%18.531.06
03/134,3184,3584,2984,326-0.37%185,1002961億9502万-3.65%18.341.05
03/124,3504,3534,2854,342-1.14%226,3002972億9052万-3.32%18.411.05
03/114,4204,4204,3364,392-0.9%216,8003007億1395万-2.18%18.621.06
03/084,4124,4384,3604,432-0.78%218,9003034億5269万-1.25%18.791.07
03/074,4774,4964,4224,467+0.13%160,9003058億4909万-0.36%18.941.08
03/064,4194,4764,4004,461+0.84%175,8003054億3828万-0.31%18.911.08
03/054,3894,4244,3614,424-0.07%222,4003029億494万-0.98%18.751.07
03/044,5004,5094,4134,427-1.4%172,2003031億1035万-0.76%18.771.07
03/014,4624,5184,4224,490+0.49%213,1003074億2387万+0.81%19.031.09
02/294,5484,5564,4644,468-2.85%275,8003059億1756万+0.54%18.941.08
02/284,6604,6604,5924,599-1.71%146,5003148億8694万+3.63%19.51.11
02/274,7184,7274,6604,679-0.85%156,6003203億6443万+5.72%19.841.13
02/264,7514,8204,6944,719-0.19%192,8003231億317万+7.01%20.011.14
02/224,6374,7404,6374,728+1.96%148,8003237億1939万+7.63%20.041.15
02/214,6884,6894,6214,637-0.66%140,3003174億8875万+6.01%19.661.12
02/204,7154,7154,6424,668-0.62%128,5003196億1128万+7.09%19.791.13
02/194,7234,7394,6604,697-0.28%194,1003215億9686万+8.1%19.911.14
02/164,7354,7544,6754,710-0.34%231,1003224億8695万+8.75%19.971.14
02/154,6944,7834,6864,726+1.31%448,5003235億8245万+9.45%20.041.14
02/144,5754,6984,5034,665+10.41%820,8003194億587万+8.39%19.781.13
02/134,1904,2604,1134,225+0.84%325,1002892億7970万-1.54%17.911.02
02/094,1724,2204,1544,190-0.55%170,6002868億8330万-2.38%17.761.01
02/084,2604,2624,2034,213-1.1%153,2002884億5808万-1.89%17.861.02
02/074,3124,3204,2064,260-1.3%170,2002916億7610万-0.77%18.061.03
02/064,3694,3774,3164,316-0.58%177,1002955億1034万+0.65%18.31.05
02/054,3304,3664,3224,341+0.49%142,9002972億2205万+1.35%18.41.05
02/024,3544,3634,3104,320-0.16%129,3002957億8421万+1.01%18.311.05
02/014,2964,3364,2934,327+0.14%101,0002962億6349万+1.33%18.341.05
01/314,2534,3224,2534,321+1.1%101,0002958億5268万+1.41%18.321.05
01/304,2794,3034,2674,274+0.16%89,5002926億3466万+0.52%18.121.04
01/294,2504,2854,2504,267+0.4%93,7002921億5538万+0.52%18.091.03
01/264,2664,2694,2304,250-0.38%114,2002909億9141万+0.31%18.021.03
01/254,2124,2664,2074,266+0.97%111,7002920億8691万+0.83%18.091.03
01/244,2844,2994,2224,225-2.2%137,6002892億7970万+0.02%17.911.02
01/234,3124,3564,3124,320+0.16%117,7002957億8421万+2.3%18.311.05
01/224,2854,3164,2724,313+0.84%131,9002953億493万+2.25%18.281.04
01/194,2934,2934,2454,277-0.16%144,2002928億4006万+1.45%18.131.04
01/184,2604,2844,2474,284+0.56%127,6002933億1934万+1.66%18.161.04
01/174,2714,3174,2574,2600%144,1002916億7610万+1.21%18.061.03
01/164,3144,3294,2604,260-1.62%117,9002916億7610万+1.31%18.061.03
01/154,3484,3544,3054,330-0.25%128,0002964億6890万+3.05%18.361.05
01/124,3864,4154,3414,341-0.78%164,3002972億2205万+3.51%18.41.05
01/114,3804,4204,3584,3750%172,3002995億4998万+4.52%18.551.06
01/104,3494,3934,3344,375+0.69%199,4002995億4998万+4.69%18.551.06
01/094,2594,3504,2594,345+2.21%212,0002974億9593万+4.27%18.421.05
01/054,2644,2724,2354,251+0.14%140,3002910億5988万+2.29%18.021.03
01/044,1764,2454,1504,245+1.68%140,2002906億4907万+2.29%181.03
2023
12/294,1404,1924,1254,175+0.99%99,8002858億5627万+0.77%18.791.01
12/284,1494,1634,1234,134-1.64%115,9002830億4906万-0.14%18.61
12/274,1754,2134,1674,203+0.5%154,6002877億7339万+1.52%18.911.02
12/264,1914,2034,1614,182+0.77%148,0002863億3555万+1.14%18.821.01
12/254,1234,1504,1094,150+0.9%95,0002841億4456万+0.46%18.671.01
12/224,0944,1244,0854,113+0.61%107,1002816億1122万-0.44%18.511
12/214,0684,0924,0594,088+0.05%162,8002798億9951万-0.99%18.390.99
12/204,0774,0934,0554,086+0.02%202,7002797億6257万-1.09%18.380.99
12/194,0904,0964,0494,085-0.34%181,4002796億9410万-1.16%18.380.99
12/184,0544,1054,0414,099+0.12%235,4002806億5266万-0.89%18.440.99
12/154,1594,1824,0754,094-2.24%207,3002803億1032万-1.13%18.420.99
12/144,2304,2304,1604,188-0.5%118,0002867億4636万+1.09%18.841.01
12/134,2404,2434,1914,209-1.01%119,4002881億8420万+1.54%18.941.02
12/124,2324,2684,2094,252+0.66%182,0002911億2835万+2.58%19.131.03
12/114,2034,2274,1794,224+1.42%215,4002892億1123万+1.88%19.011.02
12/084,1844,1964,1404,165+0.22%145,2002851億7158万+0.14%18.741.01
12/074,1704,1964,1414,156-0.6%96,3002845億5537万-0.36%18.71.01
12/064,1304,1964,1204,181+1.14%153,2002862億6708万+0.02%18.811.01
12/054,1364,1554,1044,134-0.14%161,6002830億4906万-1.17%18.61
12/044,2004,2144,1404,140-1.55%295,6002834億5987万-1.12%18.631
12/014,0904,2144,0684,205+3.09%459,8002879億1033万+0.36%18.921.02
11/304,0504,0824,0114,079+0.15%238,5002792億8329万-2.63%18.350.99
11/294,0634,0794,0464,073-0.12%186,6002788億7248万-2.84%18.330.99
11/284,0774,0834,0444,078-0.17%272,4002792億1482万-2.81%18.350.99
11/274,1334,1334,0754,085-0.54%205,7002796億9410万-2.71%18.380.99
11/244,1574,1644,1004,107-0.27%119,4002812億41万-2.26%18.480.99
11/224,0884,1194,0864,118+0.73%124,6002819億5356万-2.02%18.531
11/214,0774,1024,0684,088+0.2%163,3002798億9951万-2.71%18.390.99
11/204,1114,1234,0714,080-1.35%191,3002793億5176万-2.95%18.360.99
11/174,0804,1554,0734,136+1.62%170,0002831億8600万-1.64%18.611
11/164,1204,1314,0664,070-1.93%285,5002786億6707万-3.23%18.310.99
11/154,1304,1664,1234,150+0.53%179,9002841億4456万-1.47%18.671.01
11/144,1444,1634,1154,128-0.51%237,2002826億3825万-2.09%18.571
11/134,2414,2484,1324,149-2.08%263,8002840億7609万-1.68%18.671
11/104,1614,2384,1514,237+2%218,2002901億132万+0.38%19.061.03
11/094,2234,2234,1084,154-1.56%449,3002844億1843万-1.42%18.691.01
11/084,2424,2564,1924,220+0.31%370,2002889億3736万+0.21%18.991.02
11/074,3154,3354,1604,207-2.03%695,6002880億4726万+0.05%18.931.02
11/064,2694,3494,1684,294-5.61%1,110,6002940億403万+2.24%19.321.04
11/024,4834,5504,4554,549+2.16%414,8003114億6352万+8.49%20.471.1
11/014,3954,4564,3824,453+1.53%244,0003048億9053万+6.61%20.041.08
10/314,2734,3864,2614,386+3.2%212,8003003億314万+5.33%19.731.06
10/304,2354,2614,2164,250+0.14%223,8002909億9141万+2.34%19.121.03

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
2,996
1,498
4/16
2,020
1,010
2/6

1,010
1/23
708,000
1,416,000
8/9
--+13.24%
10/2
-12.1%
11/1
2009年
3月期
2,594
1,297
7/29
1,560
780
2/12
2,697,500
5,395,000
12/16
--+10.66%
3/23
-13.49%
10/27
2010年
3月期
2,200
1,100
3/26
1,800
900
4/28
186,500
373,000
10/29
--+6.82%
8/3
-4.5%
10/7
2011年
3月期
2,220
1,110
8/30
1,560
780
3/15
166,000
332,000
3/16
1607億9460万1129億9080万+6.76%
6/22
-14.51%
3/15
2012年
3月期
2,014
1,007
3/27
1,622
811
8/9
143,500
287,000
5/13
1458億7402万1174億8146万+8.91%
9/30
-8.08%
12/15
2013年
3月期
1,996
998
3/21
1,704
852
6/18

852
6/15
219,000
438,000
3/8
1445億7028万1234億2072万+22.25%
4/11
-7.41%
5/14
2014年
3月期
2,982
1,491
2/12
1,736
868
6/13
2,105,000
4,210,000
9/5
2070億4046万1257億3848万+12.95%
1/29
-15.06%
8/29
2015年
3月期
5,360
2/2
2,504
1,252
5/21

1,252
5/20
1,155,100
10/31
3721億4516万1738億5289万+24.1%
8/4
-12.85%
9/19
2016年
3月期
7,300
8/4
4,700
4/1
1,329,500
4/3
5068億3950万3263億2132万+13.53%
11/9
-15.69%
9/8
2017年
3月期
6,590
8/2
4,885
12/9
1,723,400
11/8
4575億4415万3391億6588万+10.05%
9/28
-13.32%
11/11
2018年
3月期
6,560
6/7

6/6
4,835
2/6
1,538,700
11/1
4554億6125万3356億9438万+7.44%
10/16
-10.64%
2/6
2019年
3月期
5,960
5/14
4,285
8/6
1,922,700
5/15
4138億321万2974億4099万+8.28%
8/14
-8.96%
11/1
2020年
12月期
5,330
6/11

6/10
3,585
3/17
762,500
11/27
3649億3747万2454億5981万+9.82%
3/30
-15.03%
3/16
2021年
12月期
4,785
2/10

2/9

他2件
3,490
12/2

12/1
696,200
5/11
3276億2210万2389億5530万+4.59%
2/8
-10.38%
11/30
2022年
12月期
4,095
7/13

7/11
3,325
10/24
1,002,200
6/28
2803億7879万2276億5799万+8.06%
11/22
-8.48%
8/9
2023年
12月期
4,550
11/2
3,270
3/23
1,110,600
11/6
3115億3198万2238億9222万+8.5%
11/2
-3.81%
7/7

3/20
最新4,220
2024/3/28
274,6002889億3736万-4.83%
4,434

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
30%(1.3倍)
1986/12/27 vs 1985/12/28
26%(1.26倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
45%(1.45倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-7%(0.93倍)
1998/12/30 vs 1997/12/30
-23%(0.77倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
45%(1.45倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
10%(1.1倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
34%(1.34倍)
2014/12/30 vs 2013/12/30
79%(1.79倍)
2015/12/30 vs 2014/12/30
54%(1.54倍)
2016/12/30 vs 2015/12/30
-16%(0.84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
-13%(0.87倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
-19%(0.81倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/03/28 vs 2023/12/29
1%(1.01倍)
過去安値
802円(1984/05/24)
426%(5.26倍)
4,220円(3/28)