2220 亀田製菓

2220
2024/03/28
時価
947億円
PER 予
27.12倍
2010年以降
12.28-54.32倍
(2010-2023年)
PBR
1.33倍
2010年以降
0.9-2.95倍
(2010-2023年)
配当 予
1.32%
ROE 予
4.91%
ROA 予
2.84%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,335
始値
4,300
高値
4,325
安値
4,230
終値 -2.08%
4,245
出来高 -42.04%
24,400

乖離率

株価(5日)
移動平均値
-1.12%
4,293
株価(25日)
移動平均値
-2.23%
4,342
出来高(5日)
移動平均値
-24.41%
32,280

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
03/284,3004,3254,2304,245-2.08%24,400947億4266万-2.23%27.121.33
03/274,2754,3554,2754,335+1.64%42,100967億5134万-0.3%27.71.36
03/264,2804,2804,2454,265-0.7%35,700951億8904万-2%27.251.34
03/254,3004,3304,2904,295-0.69%27,500958億5860万-1.45%27.441.35
03/224,2804,3354,2704,325+0.7%31,700965億2816万-0.83%27.631.36
03/214,3504,3504,2804,295-1.38%33,000958億5860万-1.56%27.441.35
03/194,3354,3654,3104,355+0.46%22,600971億9772万-0.34%27.821.37
03/184,3704,3754,3204,335-0.8%38,400967億5134万-0.89%27.71.36
03/154,3554,3804,3454,370-0.11%24,800975億3250万-0.25%27.921.37
03/144,3104,3854,3104,375+1.27%16,700976億4409万-0.3%27.951.37
03/134,3354,3504,3054,320+0.12%19,900964億1656万-1.64%27.61.36
03/124,3304,3354,2904,315-0.35%18,600963億497万-2.11%27.571.35
03/114,3704,3854,3004,330-0.57%22,700966億3975万-1.9%27.661.36
03/084,3504,3754,3204,355-0.11%33,300971億9772万-1.25%27.821.37
03/074,3604,3654,3204,360+0.58%18,700973億931万-1%27.861.37
03/064,3154,3554,3154,335+0.23%27,900967億5134万-1.34%27.71.36
03/054,3054,3504,3004,325+0.35%20,800965億2816万-1.41%27.631.36
03/044,3554,3654,3054,310-0.35%28,900961億9338万-1.6%27.541.35
03/014,3754,3754,3054,325-1.37%28,200965億2816万-1.12%27.631.36
02/294,4054,4404,3554,385-0.45%44,900978億6728万+0.46%28.021.38
02/284,3754,4504,3754,405-0.11%23,300983億1365万+1.15%28.141.38
02/274,3604,4354,3504,410+1.03%36,700984億2524万+1.52%28.181.38
02/264,3954,4154,3504,365-0.57%27,400974億2090万+0.76%27.891.37
02/224,4304,4304,3754,390-0.57%20,200979億7887万+1.55%28.051.38
02/214,4104,4654,4054,415+0.34%38,600985億3683万+2.39%28.211.38
02/204,4404,4604,3854,400-0.68%32,700982億206万+2.3%28.111.38
02/194,4304,4454,4054,4300%20,000988億7161万+3.26%28.31.39
02/164,3604,4504,3604,430+1.61%24,900988億7161万+3.6%28.31.39
02/154,3704,3754,3354,360-0.57%18,300973億931万+2.28%27.861.37
02/144,4054,4404,3754,385-1.9%23,600978億6728万+3.13%28.021.38
02/134,4104,4904,4004,470+0.68%36,700997億6436万+5.4%28.561.4
02/094,4754,4754,4154,440-1.99%43,900990億9480万+5.09%28.371.39
02/084,5404,5804,4904,530-0.22%75,7001011億348万+7.5%28.941.42
02/074,5154,5954,4904,540+1.79%115,4001013億2667万+8.17%29.011.42
02/064,6804,6904,4604,460-5.71%100,400995億4117万+6.75%28.491.4
02/054,4754,7654,4004,730+5.7%430,1001055億6721万+13.67%30.221.48
02/024,2504,4854,1154,475+5.92%261,700998億7595万+8.3%28.591.4
02/014,1904,2354,1504,225+0.84%73,600942億9629万+2.7%26.991.33
01/314,1654,2054,1554,190+1.45%47,500935億1514万+2.12%26.771.31
01/304,1604,1854,1254,130-0.24%29,100921億7602万+0.9%26.391.3
01/294,1704,1904,1354,140-0.72%43,800923億9921万+1.37%26.451.3
01/264,1504,1704,1204,170+0.48%35,000930億6877万+2.31%26.641.31
01/254,1254,1554,1204,150+1.22%28,000926億2239万+2.07%26.511.3
01/244,1204,1204,0754,100-0.73%23,500915億646万+1.06%26.191.29
01/234,1354,1654,1254,130-0.12%22,500921億7602万+1.98%26.391.3
01/224,1154,1554,1154,135+0.49%17,400922億8761万+2.33%26.421.3
01/194,1354,1504,1104,115-0.36%24,300918億4124万+2.01%26.291.29
01/184,1304,1504,1254,1300%18,800921億7602万+2.53%26.391.3
01/174,1354,1654,1154,1300%28,100921億7602万+2.69%26.391.3
01/164,1254,1704,1104,130+0.24%51,600921億7602万+2.89%26.391.3
01/154,1004,1254,0854,120+0.98%20,500919億5283万+2.87%26.321.29
01/124,1154,1204,0754,080-0.73%36,700910億6009万+2.2%26.071.28
01/114,0904,1254,0854,110+0.74%51,700917億2965万+3.19%26.261.29
01/104,1254,1254,0804,080-1.09%34,800910億6009万+2.67%26.071.28
01/094,0604,1254,0554,125+1.48%55,900920億6443万+4.01%26.351.29
01/054,1404,1404,0604,065-2.05%36,600907億2531万+2.73%25.971.28
01/044,1204,1504,0904,150+1.1%40,800926億2239万+5.01%26.511.3
2023
12/294,0704,1454,0654,105+0.86%74,700916億1805万+4.11%26.231.29
12/284,0404,0804,0354,070+0.74%28,700908億3690万+3.43%261.28
12/274,0054,0504,0004,040+0.87%39,900901億6734万+2.83%25.811.27
12/264,0154,0203,9854,005-0.25%32,300893億8619万+2.09%25.591.26
12/254,0054,0303,9904,015+1.26%37,000896億937万+2.5%25.651.26
12/223,9303,9753,9103,965+0.76%54,100884億9344万+1.38%25.331.24
12/213,9153,9453,9153,935+0.51%27,600878億2388万+0.72%25.141.23
12/203,9153,9253,9103,915-0.13%16,400873億7751万+0.26%25.011.23
12/193,9403,9403,8953,920-0.13%25,600874億8910万+0.38%25.041.23
12/183,9203,9253,8903,9250%25,700876億70万+0.54%25.081.23
12/153,9203,9353,8853,925-0.38%56,500876億70万+0.56%25.081.23
12/143,9403,9453,9053,940+0.9%27,100879億3548万+1%25.171.24
12/133,9403,9403,9053,905-1.26%23,400871億5432万+0.18%24.951.22
12/123,9703,9803,9453,955-0.25%24,400882億7026万+1.49%25.271.24
12/113,9703,9703,9353,965-0.13%32,000884億9344万+1.77%25.331.24
12/083,9303,9703,9253,970+1.02%67,200886億504万+1.95%25.361.25
12/073,8953,9303,8853,930+0.77%58,200877億1229万+1%25.111.23
12/063,8203,9153,8153,900+2.36%74,700870億4273万+0.08%24.921.22
12/053,8503,8653,8103,810-1.3%81,700850億3405万-2.36%24.341.2
12/043,8903,8903,8553,860-0.39%31,400861億4998万-1.35%24.661.21
12/013,9153,9153,8753,875-0.26%20,600864億8476万-1.12%24.761.22
11/303,9053,9103,8753,885-0.51%42,400867億795万-1.02%24.821.22
11/293,9303,9303,9053,905-0.64%25,000871億5432万-0.64%24.951.22
11/283,9353,9403,9153,930+0.26%18,800877億1229万-0.1%25.111.23
11/273,9203,9453,9203,9200%25,100874億8910万-0.38%25.041.23
11/243,9153,9203,8953,920+0.38%27,900874億8910万-0.43%25.041.23
11/223,8903,9153,8853,905+0.26%21,500871億5432万-0.79%24.951.22
11/213,8603,8953,8553,895+1.3%25,700869億3114万-1.09%24.881.22
11/203,8803,8903,8453,845-0.9%36,500858億1520万-2.44%24.571.21
11/173,8503,8903,8503,880+0.65%42,300865億9636万-1.77%24.791.22
11/163,9053,9053,8553,855-1.15%32,000860億3839万-2.63%24.631.21
11/153,9003,9153,8953,900+0.13%20,000870億4273万-1.74%24.921.22
11/143,9103,9203,8903,8950%21,300869億3114万-2.11%24.881.22
11/133,9253,9253,8903,895-0.51%22,700869億3114万-2.36%24.881.22
11/103,8853,9153,8753,915+0.9%36,400873億7751万-2.15%25.011.23
11/093,8803,8903,8353,880+0.52%38,600865億9636万-3.19%24.791.22
11/083,8803,8953,8453,860-0.26%69,300861億4998万-3.93%24.661.21
11/073,9353,9503,8703,870-1.4%95,900863億7317万-3.87%24.731.21
11/063,9453,9503,9103,925+0.26%60,200876億70万-2.73%25.081.23
11/023,9503,9703,9003,915+0.51%89,100873億7751万-3.17%25.011.23
11/014,1254,1403,8953,895-4.53%224,200869億3114万-3.95%24.881.22
10/314,0104,0804,0104,080+1.24%46,800910億6009万+0.27%26.071.28
10/304,0704,0704,0104,030-1.23%142,700899億4415万-1.13%25.751.26

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
1,800
1/4
1,382
6/12
84,800
9/21
--+5.3%
12/12
-10.32%
4/7
2009年
3月期
1,575
4/11
1,170
12/2
24,700
5/8

4/28
--+13.68%
1/6
-16.58%
10/8
2010年
3月期
1,802
8/27
1,304
4/3

4/2
40,700
8/24
--+13.76%
8/27
-4.64%
11/9
2011年
3月期
1,741
9/9
1,162
3/15
116,300
11/19
388億5676万259億3427万+3%
9/8
-22.24%
3/15
2012年
3月期
1,612
3/26
1,362
4/28
55,500
5/12
359億7766万303億9800万+11.7%
4/9
-4.14%
10/21
2013年
3月期
2,649
3/27
1,647
4/2
702,900
5/30
591億2210万367億5881万+17.27%
3/8
-5.21%
11/14
2014年
3月期
3,615
5/20
2,280
4/1
226,700
8/16
806億8191万508億8652万+28.7%
5/20
-18.9%
6/13
2015年
3月期
5,090
3/13
2,820
4/15
201,900
6/25
1136億192万629億3859万+16.85%
2/12
-10.24%
10/17
2016年
3月期
5,370
7/23
4,200
2/22
138,600
10/21
1198億5115万937億3833万+11.22%
1/5
-12.22%
8/25
2017年
3月期
6,170
7/5
4,235
5/2
147,300
2/6
1377億607万945億1948万+12.95%
5/26
-12.4%
8/4
2018年
3月期
6,170
5/19
4,755
9/19
272,800
12/15
1377億607万1061億2518万+17.1%
5/16
-7.11%
12/19
2019年
3月期
6,350
6/21
4,540
12/25
270,600
8/3
1417億2342万1013億2667万+8.92%
5/23
-14.37%
8/6
2020年
3月期
5,410
4/1
3,900
3/17
87,800
9/26
1207億4389万870億4273万+12.59%
3/30
-12.4%
3/13
2021年
3月期
5,890
8/7
4,635
3/5
97,300
8/7
1314億5684万1034億4694万+6.64%
8/6
-9.3%
10/30
2022年
3月期
4,860
4/1
3,895
3/3
101,200
9/28
1084億6863万869億3114万+4.64%
7/14
-6.38%
2/7
2023年
3月期
4,875
6/29
3,960
4/1
201,600
11/2
1088億341万883億8185万+8.65%
6/28
-8.03%
11/4
最新4,245
2024/3/28
24,400947億4266万-2.23%
4,342

年間値上がり率

2001/12/28 vs 2000/12/26
10%(1.1倍)
2002/12/27 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/27
19%(1.19倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
27%(1.27倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
40%(1.4倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/03/28 vs 2023/12/29
3%(1.03倍)
過去安値
470円(2001/01/31)
803%(9.03倍)
4,245円(3/28)