2229 カルビー

2229
2024/03/27
時価
4692億円
PER 予
24.31倍
2011年以降
10.28-51.13倍
(2011-2023年)
PBR
2.34倍
2011年以降
0.91-6.58倍
(2011-2023年)
配当 予
1.6%
ROE 予
9.64%
ROA 予
6.44%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,487
始値
3,499
高値
3,515
安値
3,480
終値 +0.49%
3,504
出来高 -38.24%
349,600

乖離率

株価(5日)
移動平均値
+0.95%
3,471
株価(25日)
移動平均値
+5.38%
3,325
出来高(5日)
移動平均値
-6.12%
372,380

2023/10/27~2024/03/27

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
03/273,4993,5153,4803,504+0.49%349,6004692億9001万+5.38%24.312.34
03/263,4843,5083,4603,487+0.58%566,1004670億1321万+5.32%24.192.33
03/253,4763,4823,4503,467-0.23%319,4004643億3461万+5.22%24.052.32
03/223,4203,4773,4153,475+1.61%257,0004654億605万+5.98%24.112.32
03/213,4453,4533,4023,420-0.73%369,8004580億3991万+4.81%23.732.29
03/193,4043,4503,3903,445+0.79%269,8004613億8816万+6%23.92.3
03/183,3743,4253,3673,418+1.64%287,3004577億7205万+5.62%23.712.29
03/153,3823,3883,3553,363-1.23%407,5004504億591万+4.31%23.332.25
03/143,3943,4063,3503,405+0.18%303,3004560億3096万+5.91%23.622.28
03/133,4013,4213,3853,399-0.21%417,2004552億2739万+6.05%23.582.27
03/123,4253,4403,3443,406-0.53%584,2004561億6489万+6.6%23.632.28
03/113,3803,4253,3733,424+1.81%583,2004585億7563万+7.57%23.752.29
03/083,3743,4003,3133,363+0.54%651,2004504億591万+6.09%23.332.25
03/073,2993,3533,2993,345+2.11%541,7004479億9518万+5.89%23.212.24
03/063,2343,2813,2253,276+1.77%466,8004387億5402万+4.07%22.732.19
03/053,2213,2313,1963,219+0.28%330,4004311億2002万+2.48%22.332.15
03/043,2283,2373,1893,210-0.4%343,9004299億1465万+2.39%22.272.15
03/013,2003,2323,1913,223+0.53%271,6004316億5574万+3.04%22.362.16
02/293,2053,2233,1863,206-0.16%363,8004293億7893万+2.79%22.242.14
02/283,2123,2223,1953,211-0.37%306,5004300億4858万+3.18%22.282.15
02/273,2033,2363,1763,223+1.8%487,3004316億5574万+3.97%22.362.16
02/263,1693,1763,1433,166+0.44%315,3004240億2174万+2.49%21.962.12
02/223,1653,1703,1243,152-0.35%452,4004221億4672万+2.3%21.872.11
02/213,1533,1693,1313,163+0.44%277,8004236億1995万+2.9%21.942.12
02/203,1643,1673,1143,149-0.19%231,5004217億4494万+2.71%21.852.11
02/193,1303,1663,1263,155+1.77%413,3004225億4851万+3.07%21.892.11
02/163,0723,1103,0643,100+1.04%352,9004151億8238万+1.54%21.512.07
02/153,0413,0773,0163,068-0.07%497,9004108億9662万+0.66%21.282.05
02/143,0803,0923,0273,070-0.62%561,4004111億6448万+0.95%21.32.05
02/133,1003,1113,0683,089+0.06%335,1004137億915万+1.85%21.432.07
02/093,0903,1113,0373,087-0.99%784,9004134億4129万+2.15%21.422.07
02/083,1203,1483,0633,118-0.89%526,8004175億9311万+3.48%21.632.09
02/073,2923,2923,1253,146-0.63%986,3004213億4315万+4.83%21.832.1
02/063,1603,2303,1543,166+0.83%691,0004240億2174万+5.96%21.962.12
02/053,1203,1553,1203,140+1.19%313,7004205億3957万+5.58%21.782.1
02/023,1103,1163,0803,103+0.23%247,9004155億8416万+4.8%21.532.08
02/013,1023,1083,0783,096-0.23%287,7004146億4666万+4.98%21.482.07
01/313,0503,1033,0393,103+1.27%226,3004155億8416万+5.65%21.532.08
01/303,0983,1213,0623,064-1.1%260,5004103億6090万+4.82%21.262.05
01/293,0743,1223,0633,098+0.68%368,1004149億1452万+6.42%21.492.07
01/263,0453,0953,0213,077+1.82%600,7004121億199万+6.14%21.352.06
01/252,9853,0242,9823,022+0.73%215,1004047億3585万+4.71%20.972.02
01/243,0203,0412,9993,000-0.83%372,2004017億8940万+4.38%20.812.01
01/233,0253,0683,0043,025+3.42%862,7004051億3764万+5.55%20.992.02
01/222,9002,9312,8892,925-0.58%725,9003917億4466万+2.42%20.291.96
01/192,9572,9662,9392,942-0.74%277,0003940億2147万+3.12%20.411.97
01/183,0003,0002,9512,964-0.34%226,1003969億6792万+3.96%20.561.98
01/172,9943,0002,9592,974+0.07%253,4003983億722万+4.5%20.631.99
01/163,0093,0292,9722,972-1.23%319,5003980億3936万+4.65%20.621.99
01/152,9733,0092,9693,009+1.28%388,6004029億9476万+6.14%20.882.01
01/122,9682,9832,9412,971+0.3%350,6003979億543万+5.02%20.611.99
01/112,9002,9752,9002,962+1.75%593,5003967億6万+4.92%20.551.98
01/102,8652,9192,8652,911+1.75%511,4003898億6964万+3.37%20.21.95
01/092,8302,8642,8302,861+1.53%267,0003831億7315万+1.81%19.851.91
01/052,8502,8562,8142,818-0.98%278,8003774億1417万+0.39%19.551.89
01/042,8292,8662,8112,846+0.42%321,1003811億6421万+1.43%19.741.9
2023
12/292,8292,8562,8192,834+0.43%312,7003795億5705万+1.07%19.661.9
12/282,8052,8252,8012,822+0.5%201,6003779億4989万+0.75%19.581.89
12/272,8122,8202,7992,8080%205,6003760億7487万+0.36%19.481.88
12/262,8192,8222,7962,808-0.5%214,2003760億7487万+0.5%19.481.88
12/252,8112,8302,8012,822+1.18%205,4003779億4989万+1.11%19.581.89
12/222,7772,7982,7672,789+1.42%258,7003735億3021万+0.07%19.351.87
12/212,7402,7562,7322,750-0.87%299,8003683億695万-1.22%19.081.84
12/202,7772,7932,7592,774-0.64%379,6003715億2126万-0.29%19.251.86
12/192,7582,8112,7562,792+1.53%523,3003739億3200万+0.47%19.371.87
12/182,7462,7622,7322,750+0.7%477,4003683億695万-0.87%19.081.84
12/152,7162,7442,6942,731-2.32%794,6003657億6228万-1.48%18.951.83
12/142,7532,8072,7502,796+1.12%399,5003744億6772万+0.94%19.41.87
12/132,8242,8322,7632,765-3.39%531,7003703億1589万+0.07%19.181.85
12/122,8832,9042,8552,862-0.49%377,5003833億708万+3.77%19.861.91
12/112,8332,8822,8322,876+1.27%529,4003851億8210万+4.54%19.951.92
12/082,8472,8492,8242,840+0.46%397,2003803億6063万+3.54%19.71.9
12/072,8312,8462,8132,827-0.98%370,0003786億1954万+3.33%19.611.89
12/062,8592,8692,8332,855-0.1%462,9003823億6957万+4.24%19.811.91
12/052,8302,8772,8272,858+1.2%529,4003827億7136万+4.46%19.831.91
12/042,7802,8252,7772,824+1.47%503,0003782億1775万+3.37%19.591.89
12/012,7732,7902,7702,783+0.51%260,8003727億2663万+1.94%19.311.86
11/302,7522,7882,7462,7690%416,0003708億5161万+1.54%19.211.85
11/292,7982,7982,7572,769-1.04%279,9003708億5161万+1.58%19.211.85
11/282,8032,8052,7882,798+0.14%277,6003747億3558万+2.75%19.411.87
11/272,7612,8092,7612,794+1.2%489,1003741億9986万+2.76%19.381.87
11/242,7702,7752,7502,761+0.51%282,9003697億8017万+1.69%19.161.85
11/222,7522,7592,7342,747+0.99%378,0003679億516万+1.33%19.061.84
11/212,7002,7222,6952,720+0.07%291,2003642億8905万+0.48%18.871.82
11/202,7212,7362,7012,718-0.44%270,6003640億2119万+0.48%18.861.82
11/172,7012,7322,6992,730+1.04%289,8003656億2835万+0.96%18.941.83
11/162,7092,7142,6962,702-0.15%374,1003618億7831万-0.11%18.751.81
11/152,7082,7102,6882,706+0.45%306,2003624億1403万-0.04%18.771.81
11/142,6892,7042,6792,694+0.41%446,9003608億688万-0.55%18.691.8
11/132,6992,7022,6722,683-0.59%298,4003593億3365万-1.03%18.611.8
11/102,6682,6992,6562,699+1.31%519,8003614億7653万-0.59%18.721.81
11/092,6442,6702,6282,664+1.25%418,0003567億8898万-1.95%18.481.78
11/082,6312,6382,5992,6310%677,3003523億6930万-3.27%18.251.76
11/072,6842,6882,6312,631-1.97%819,8003523億6930万-3.48%18.251.76
11/062,7092,7152,6612,684+0.04%995,6003594億6758万-1.83%18.621.8
11/022,6902,6962,6602,683+0.34%843,9003593億3365万-2.12%18.611.8
11/012,6552,7342,6152,674-7.95%2,411,0003581億2828万-2.8%18.551.79
10/312,7802,9302,7722,905+4.99%1,089,9003890億6606万+5.29%20.151.94
10/302,7602,7712,7412,767-0.18%402,2003705億8375万+0.25%19.21.85
10/272,7542,7722,7282,772+0.65%426,4003712億5340万+0.25%19.231.85

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
2011年
3月期
606
2,425
3/28
500
2,000
3/15
23,248,400
5,812,100
3/11
699億7761万577億1350万+13.95%
4/19
-
2012年
3月期
1,069
4,275
3/30
561
2,242
4/1
3,873,200
968,300
4/27
1233億6260万646億9683万+19.39%
4/16
-10.86%
11/7
2013年
3月期
2,088
8,350
2/26
1,018
4,070
4/3
4,544,800
1,136,200
11/30
2409億5386万1174億4697万+18.19%
2/1
-11.73%
12/13
2014年
3月期
2,977
9/26
1,833
7,330
4/2
2,215,200
553,800
4/11
3436億2617万2115億1997万+17.3%
9/26
-7.48%
1/28
2015年
3月期
5,410
3/31
2,383
5/12
1,968,200
8/7
7229億3721万3181億4908万+13.72%
8/5
-8.74%
5/7
2016年
3月期
5,700
4/10
3,745
10/8
2,862,000
10/23
7616億3286万5006億5332万+15.37%
11/5
-15.78%
8/25
2017年
3月期
4,720
8/3
3,320
12/6
2,259,400
2/1
6314億8785万4441億8213万+8.27%
7/20
-13.35%
9/5
2018年
3月期
4,690
7/28
3,370
3/28
3,942,200
3/27
6276億2424万4511億6144万+10.12%
5/17
-11.02%
8/28
2019年
3月期
4,265
6/27
2,941
3/28
2,319,200
7/30
5710億6558万3938億6401万+8.11%
5/15
-9.56%
8/13
2020年
3月期
3,775
10/31
2,392
3/13
3,255,200
2/6
5055億8499万3203億6008万+13.63%
4/16
-16.33%
2/28
2021年
3月期
3,560
10/2
2,758
3/4
3,206,200
5/15
4767億9008万3693億7838万+10.44%
7/31
-8.78%
5/18
2022年
3月期
3,010
11/1
2,351
2/2
9,329,000
5/27
4031億2869万3148億6895万+7.63%
11/1
-10.35%
2/2
2023年
3月期
3,125
11/7
2,265
4/25
2,779,800
11/7
4185億3062万3033億5099万+11.43%
6/24
-7.28%
11/8
最新3,504
2024/3/27
349,6004692億9001万+5.38%
3,325

年間値上がり率

2012/12/28 vs 2011/12/30
62%(1.62倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
63%(1.63倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/27 vs 2023/12/29
24%(1.24倍)
過去安値
500円(2011/03/15)
601%(7.01倍)
3,504円(3/27)