2502 アサヒグループ HD

2502
2024/03/27
時価
2兆8280億円
PER 予
14.84倍
2009年以降
11.18-26.67倍
(2009-2023年)
PBR
1.15倍
2009年以降
0.82-2.54倍
(2009-2023年)
配当 予
2.37%
ROE 予
7.74%
ROA 予
3.6%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,463
始値
5,481
高値
5,594
安値
5,476
終値 +2.11%
5,578
出来高 +55.35%
1,996,000

乖離率

株価(5日)
移動平均値
+1.68%
5,486
株価(25日)
移動平均値
+4.91%
5,317
出来高(5日)
移動平均値
+21.25%
1,646,200

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
03/275,4815,5945,4765,578+2.11%1,996,0002兆8280億+4.91%14.841.15
03/265,4505,4825,3985,463+0.68%1,284,8002兆7697億+2.94%14.531.12
03/255,4825,4995,4245,426-0.62%1,393,0002兆7510億+2.36%14.431.12
03/225,5105,5325,4395,460-0.8%1,747,1002兆7682億+3.08%14.521.12
03/215,5495,5735,4715,504-0.51%1,810,1002兆7905億+3.95%14.641.13
03/195,4605,5345,4395,532+0.8%1,722,0002兆8047億+4.38%14.711.14
03/185,4005,4985,3665,488+2.52%2,103,9002兆7824億+3.53%14.61.13
03/155,3095,3645,2915,353-0.22%3,219,2002兆7139億+0.94%14.241.1
03/145,3175,3965,3145,365+1.57%2,519,4002兆7200億+0.98%14.271.1
03/135,2365,3015,2235,282+1.42%2,359,5002兆6779億-0.73%14.051.09
03/125,2225,2255,1815,208-0.27%1,573,3002兆6404億-2.31%13.851.07
03/115,1625,2255,1345,222+1.16%2,168,6002兆6475億-2.26%13.891.08
03/085,2145,2145,1185,162-0.73%2,396,6002兆6171億-3.59%13.731.06
03/075,2355,2455,1795,200-0.4%2,280,5002兆6364億-3.13%13.831.07
03/065,1445,2325,1205,221+1.81%2,385,6002兆6470億-2.92%13.891.08
03/055,1085,1455,0615,128+0.06%2,372,0002兆5999億-4.84%13.641.06
03/045,2055,2445,1225,125-0.68%2,502,7002兆5983億-5.13%13.631.06
03/015,1305,1955,1085,160+0.53%2,420,5002兆6161億-4.73%13.721.06
02/295,1675,1875,0875,133-0.6%2,739,4002兆6024億-5.4%13.651.06
02/285,1975,2195,1485,164-1.26%2,738,4002兆6181億-5.13%13.731.06
02/275,2225,2665,1955,230-1.53%3,245,9002兆6516億-4.14%13.911.08
02/265,4135,4755,3115,311-2.69%2,497,1002兆6926億-2.89%14.131.09
02/225,4455,4835,4155,458+0.44%1,952,9002兆7672億-0.4%14.521.12
02/215,3505,4385,3385,434+2.05%1,867,6002兆7550億-0.95%14.451.12
02/205,3505,3945,3025,325-0.04%1,422,7002兆6997億-3.15%14.161.1
02/195,3155,3275,2775,327+0.23%1,595,6002兆7008億-3.39%14.171.1
02/165,3475,3735,2455,3150%2,454,4002兆6947億-3.87%14.141.09
02/155,3985,4025,2515,315-1.86%3,027,2002兆6947億-4.01%14.141.09
02/145,4345,5045,3825,416-3.87%3,295,3002兆7459億-2.29%14.411.12
02/135,5445,6345,4815,634+1.5%1,812,8002兆8564億+1.64%14.981.16
02/095,5405,5765,4955,551+0.14%1,504,8002兆8143億+0.34%14.761.14
02/085,6005,6395,5075,543-1.02%2,004,8002兆8103億+0.34%14.741.14
02/075,6005,6095,5355,600+0.9%2,188,9002兆8392億+1.6%14.891.15
02/065,5625,5855,5205,5500%1,258,5002兆8138億+0.96%14.761.14
02/055,5325,5545,4975,550+1.02%959,4002兆8138億+1.07%14.761.14
02/025,5275,5275,4475,494-0.11%1,236,6002兆7854億+0.18%14.611.13
02/015,4385,5155,4255,500-0.18%1,444,5002兆7885億+0.4%14.631.13
01/315,4225,5115,4165,510+1.06%1,119,7002兆7935億+0.69%14.661.13
01/305,4825,5135,4505,452-1.07%1,242,8002兆7641億-0.24%14.51.12
01/295,4735,5335,4715,511+1.4%1,108,7002兆7940億+0.9%14.661.13
01/265,5235,5315,4285,435-0.71%1,701,7002兆7555億-0.35%14.461.12
01/255,4345,4745,4155,474+0.81%1,188,5002兆7753億+0.53%14.561.13
01/245,5245,5255,4285,430-1.95%1,455,5002兆7530億-0.15%14.441.12
01/235,5285,5555,4815,538+0.69%1,882,7002兆8077億+1.88%14.731.14
01/225,5005,5195,4415,500-1.03%2,431,0002兆7885億+1.25%14.631.13
01/195,6605,6645,5205,557-0.48%1,730,9002兆8174億+2.3%14.781.14
01/185,5905,6295,5785,584-0.55%1,170,6002兆8311億+2.84%14.851.15
01/175,7085,7575,6155,615-2.01%1,920,4002兆8468億+3.5%14.931.16
01/165,7505,7705,7135,730+0.26%1,290,5002兆9051億+5.66%15.241.18
01/155,7325,7365,6835,715+0.16%1,388,9002兆8975億+5.48%15.21.18
01/125,6595,7105,6005,706+3.37%3,066,1002兆8929億+5.51%15.181.17
01/115,5215,5405,4835,520+1.3%2,337,5002兆7986億+2.26%14.681.14
01/105,4355,4585,4035,449+0.57%2,171,0002兆7626億+0.96%14.491.12
01/095,4885,4885,3425,418+0.97%2,622,0002兆7469億+0.39%14.411.12
01/055,3705,3755,3045,366+0.47%2,147,4002兆7205億-0.63%14.271.1
01/045,2845,3415,2185,341+1.58%2,076,2002兆7079億-1.15%14.211.1
2023
12/295,2155,2835,2145,258+0.57%1,549,0002兆6658億-2.76%16.241.08
12/285,2605,3015,2265,228-3.15%1,759,1002兆6506億-3.49%16.141.08
12/275,3945,4085,3635,398+0.63%1,968,9002兆7368億-0.5%16.671.11
12/265,3875,3875,3315,364+0.13%848,7002兆7195億-1.16%16.561.1
12/255,3455,3785,3315,357+0.39%760,0002兆7160億-1.4%16.541.1
12/225,3505,3895,3245,336-0.17%1,124,1002兆7053億-1.93%16.481.1
12/215,3495,3625,3285,345-0.61%894,0002兆7099億-2.11%16.511.1
12/205,3195,3875,3195,378+1.36%1,776,2002兆7266億-1.92%16.611.11
12/195,2205,3195,2155,306+2.04%1,406,2002兆6901億-3.61%16.391.09
12/185,2555,2585,1575,200-2.16%2,389,5002兆6364億-5.92%16.061.07
12/155,3665,3715,2895,315-0.95%2,421,2002兆6947億-4.17%16.411.09
12/145,4065,4235,2575,366-1.38%3,473,6002兆7205億-3.49%16.571.1
12/135,5285,5295,4245,441-1.4%1,751,0002兆7586億-2.28%16.81.12
12/125,5455,5615,4975,518+0.46%1,579,1002兆7976億-1.02%17.041.14
12/115,4985,5245,4755,493+0.51%1,261,5002兆7849億-1.58%16.961.13
12/085,4825,4885,4345,465-1.81%2,687,3002兆7707億-2.11%16.881.13
12/075,6005,6005,5135,566-0.5%2,528,8002兆8219億-0.39%17.191.15
12/065,4765,6005,4675,594+2.14%3,861,8002兆8361億+0.2%17.281.15
12/055,4795,5425,4605,477+0.66%2,127,7002兆7768億-1.74%16.911.13
12/045,5045,5135,4155,441-1.11%2,420,5002兆7586億-2.32%16.81.12
12/015,4905,5285,4735,502+0.86%3,239,7002兆7895億-1.11%16.991.13
11/305,5005,5255,3765,455-0.66%4,721,5002兆7657億-1.87%16.851.12
11/295,4105,5555,4035,491+0.75%7,644,9002兆7839億-1.13%16.961.13
11/285,4515,4665,4035,450+0.15%2,782,3002兆7631億-1.73%16.831.12
11/275,5105,5365,4315,442-1.22%1,652,6002兆7591億-1.75%16.811.12
11/245,4805,5565,4435,509+1.6%1,836,0002兆7930億-0.43%17.011.13
11/225,4025,4565,3825,422-0.15%2,174,2002兆7489億-1.83%16.741.12
11/215,5105,5285,4295,430-1.72%1,760,2002兆7530億-1.63%16.771.12
11/205,5505,6135,5245,525-0.81%1,504,1002兆8011億+0.13%17.061.14
11/175,5005,6055,4935,570-4.03%3,575,9002兆8240億+0.91%17.21.15
11/165,8205,8565,7525,804-1.76%1,528,7002兆9426億+5.16%17.921.2
11/155,9035,9445,8215,908-0.4%1,922,2002兆9953億+7.24%18.241.22
11/145,9015,9405,8795,932+1.06%1,659,8003兆75億+7.93%18.321.22
11/135,8405,9155,7775,870+3.56%2,089,1002兆9761億+7.14%18.131.21
11/105,6505,6805,6135,668-0.07%1,153,5002兆8736億+3.79%17.51.17
11/095,5575,6785,5055,672+2.07%1,131,2002兆8757億+4.17%17.521.17
11/085,6005,6265,5135,557-0.96%910,5002兆8174億+2.21%17.161.14
11/075,6545,6855,5915,611-0.9%1,003,7002兆8447億+3.2%17.331.16
11/065,6495,7175,6375,662+1.83%1,787,4002兆8706億+4.16%17.491.17
11/025,6235,6305,5085,560-0.38%1,185,1002兆8189億+2.32%17.171.14
11/015,5105,5905,5015,581+2.67%1,399,9002兆8295億+2.57%17.231.15
10/315,4045,4825,3895,436+0.95%1,196,1002兆7560億-0.22%16.791.12
10/305,3405,3915,3315,385+0.28%930,3002兆7302億-1.39%16.631.11
10/275,3005,3775,2825,370+1.38%1,222,8002兆7226億-1.9%16.581.11

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
12月期
2,175
4/8

4/7
1,368
10/28
9,815,300
6/13
--+11.11%
2/8
-18.96%
10/27
2009年
12月期
1,747
12/30
1,101
3/6
5,037,400
3/13
--+9.29%
8/25
-11.91%
2/19
2010年
12月期
1,830
2/4
1,427
7/20
6,783,700
2/8
8849億6055万6900億7579万+6.7%
8/6
-8.94%
5/26
2011年
12月期
1,725
12/8

12/1
1,298
3/15
9,469,300
5/18
8341億8412万6276億9333万+8.95%
5/6
-15.92%
3/15
2012年
12月期
1,944
10/5
1,625
6/4
4,863,700
3/13
9400億8924万7858億2562万+8.16%
2/6
-5.18%
11/13
2013年
12月期
2,996
12/24
1,797
1/10
8,107,200
2/14
1兆4488億8690億224万+16.26%
5/8
-8.25%
6/13
2014年
12月期
3,915
12/4
2,537
2/20
6,022,300
6/5
1兆8932億1兆2268億+9.54%
11/4
-7.3%
2/20
2015年
12月期
4,395
8/11

8/10
3,508
9/8
4,175,500
7/30
2兆1253億1兆6964億+8.87%
8/10
-12.76%
9/8
2016年
12月期
3,919
2/2
3,127
6/24
7,011,900
12/14
1兆8951億1兆5121億+7.12%
4/21
-10.7%
6/24
2017年
12月期
5,827
12/18
3,666
1/23
4,716,300
10/5
2兆8178億1兆7728億+7.88%
11/6
-8.18%
2/6
2018年
12月期
6,076
1/9
4,023
12/26
3,944,900
5/31
2兆9382億1兆9454億+7.68%
2/6
-10.8%
12/26
2019年
12月期
5,578
10/16
4,171
1/15
6,041,400
7/22
2兆6974億2兆170億+6.31%
9/18
-6.52%
7/22
2020年
12月期
5,200
2/12
3,006
3/19
21,046,100
9/15
2兆5146億1兆4536億+15.1%
12/4
-27.88%
3/16
2021年
12月期
5,684
9/14
4,120
1/28
5,654,200
5/27
2兆8818億2兆888億+10.56%
5/27

3/9
-12.96%
11/30
2022年
12月期
5,228
2/17
3,918
3/9
8,216,500
5/17
2兆6506億1兆9864億+8.8%
2/17
-16.31%
3/8
2023年
12月期
5,973
9/15
3,993
1/5
7,644,900
11/29
3兆283億2兆244億+9.42%
5/17
-8.02%
10/4
最新5,578
2024/3/27
1,996,0002兆8280億+4.91%
5,317

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
15%(1.15倍)
1986/12/27 vs 1985/12/28
183%(2.83倍)
1987/12/28 vs 1986/12/27
42%(1.42倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
13%(1.13倍)
1994/12/30 vs 1993/12/30
-7%(0.93倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
58%(1.58倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
-33%(0.67倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-34%(0.66倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
32%(1.32倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/12/28 vs 2017/12/29
-24%(0.76倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
28%(1.28倍)
2024/03/27 vs 2023/12/29
6%(1.06倍)
過去安値
215円(1983/01/06)
2494%(25.94倍)
5,578円(3/27)