2802 味の素

2802
2024/03/27
時価
2兆9565億円
PER 予
29.42倍
2010年以降
13.36-60.77倍
(2010-2023年)
PBR
3.65倍
2010年以降
0.73-3.19倍
(2010-2023年)
配当 予
1.31%
ROE 予
12.41%
ROA 予
5.6%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,538
始値
5,607
高値
5,711
安値
5,591
終値 +2.38%
5,670
出来高 +106.4%
2,542,000

乖離率

株価(5日)
移動平均値
+2.35%
5,540
株価(25日)
移動平均値
+1.76%
5,572
出来高(5日)
移動平均値
+52.85%
1,663,080

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
03/275,6075,7115,5915,670+2.38%2,542,0002兆9565億+1.76%29.423.65
03/265,4485,5475,4165,538+0.98%1,231,6002兆8876億-0.61%28.743.57
03/255,5105,5435,4825,4840%1,093,8002兆8595億-1.69%28.463.53
03/225,4975,5285,4755,484-0.76%1,577,6002兆8595億-1.81%28.463.53
03/215,5965,6365,5225,526-1.04%1,870,4002兆8814億-1.22%28.673.56
03/195,4505,5885,4445,584+2.12%1,641,1002兆9116億-0.43%28.973.6
03/185,3745,4955,3715,468+2.88%1,860,0002兆8511億-2.6%28.373.52
03/155,3955,4015,2805,315-2.32%5,494,9002兆7714億-5.53%27.583.42
03/145,3645,4505,3285,441+1.21%1,715,7002兆8371億-3.53%28.233.5
03/135,4805,4875,3725,376-1.54%1,837,3002兆8032億-5.05%27.93.46
03/125,4005,4695,3285,460-0.33%1,619,3002兆8470億-4.03%28.333.52
03/115,5105,5135,3655,478-1.93%2,175,7002兆8563億-4.08%28.423.53
03/085,5885,6495,5265,586+0.13%2,115,0002兆9127億-2.55%28.993.6
03/075,5965,6715,5735,579+0.47%1,723,7002兆9090億-3.01%28.953.59
03/065,5805,6045,5365,553+0.13%2,332,9002兆8955億-3.74%28.813.58
03/055,4505,5575,4185,546+1.45%1,955,8002兆8918億-4.18%28.783.57
03/045,5115,5465,4525,467-1.58%2,157,2002兆8506億-5.79%28.373.52
03/015,5105,5945,4735,555+0.94%2,059,1002兆8965億-4.65%28.823.58
02/295,6215,6385,4925,503-2.86%6,459,6002兆8694億-5.85%28.553.54
02/285,7025,7405,6655,665-0.74%1,528,0002兆9539億-3.53%29.43.65
02/275,8245,8765,6885,707-2.63%1,885,3002兆9758億-3.12%29.613.67
02/265,8595,8995,8135,861+0.03%2,132,4003兆561億-0.64%30.413.77
02/225,7965,8875,7905,859+1.09%1,703,6003兆550億-0.68%30.43.77
02/215,8005,9475,7765,796+0.14%1,840,2003兆222億-1.71%30.083.73
02/205,7055,8325,7025,788+2.08%1,745,0003兆180億-1.88%30.033.73
02/195,6705,6975,6285,670-0.4%1,026,6002兆9565億-3.93%29.423.65
02/165,7215,7855,6235,693+0.46%1,965,6002兆9685億-3.64%29.543.67
02/155,7495,7645,6675,667-0.87%2,057,7002兆9549億-4.16%29.413.65
02/145,7735,8075,6835,717-2.66%2,550,5002兆9810億-3.33%29.673.68
02/135,7855,8945,7455,873+2.39%1,937,9003兆623億-0.59%30.473.78
02/095,7495,7895,7155,736-0.59%1,946,6002兆9909億-2.68%29.763.69
02/085,6555,7785,6105,770+1.98%2,650,1003兆86億-1.94%29.943.71
02/075,6205,7535,5885,658-5.59%4,417,8002兆9502億-3.63%29.363.64
02/066,0556,0755,9685,993-0.99%2,331,9003兆1249億+2.22%31.13.86
02/056,0056,0845,9616,053+0.88%1,469,9003兆1562億+3.65%31.413.9
02/026,0046,0295,9656,000-0.2%1,365,6003兆1285億+3.2%31.133.86
02/016,0516,0685,9576,012-1.23%1,869,5003兆1348億+3.87%31.23.87
01/315,9326,0905,9316,087+1.45%1,111,5003兆1739億+5.6%31.593.92
01/306,0206,0575,9896,000-0.2%945,8003兆1285億+4.58%31.133.86
01/295,9826,0205,9756,012+1.47%1,237,2003兆1348億+5.18%31.23.87
01/266,0176,0315,8755,925-2.23%2,138,2003兆894億+4.2%30.743.81
01/256,0126,1025,9916,060+0.63%1,162,0003兆1598億+7.24%31.443.9
01/246,1686,1986,0226,022-2.38%1,569,9003兆1400億+7.31%31.253.88
01/236,1436,2796,1336,169+0.39%2,087,0003兆2167億+10.63%32.013.97
01/225,9506,1455,9446,145+4.01%2,254,0003兆2041億+10.9%31.893.96
01/195,9505,9875,8905,908+0.72%1,587,9003兆806億+7.26%30.663.8
01/185,8005,8885,7955,866+1.12%1,048,4003兆587億+6.97%30.443.78
01/175,8515,8995,8015,801-0.72%1,310,8003兆248億+6.25%30.13.73
01/165,8455,9105,8255,843-0.48%1,243,4003兆467億+7.23%30.323.76
01/155,7955,8815,7665,871+1.08%1,364,8003兆613億+7.96%30.463.78
01/125,9506,0145,7935,808-0.27%2,637,2003兆284億+7.1%30.143.74
01/115,7505,8735,7355,824+2.36%2,515,7003兆368億+7.65%30.223.75
01/105,5995,7045,5835,690+2.14%1,967,2002兆9669億+5.41%29.533.66
01/095,5495,5985,5315,571+1%1,348,8002兆9048億+3.32%28.913.59
01/055,5215,5495,4945,516+0.36%1,190,5002兆8762億+2.36%28.623.55
01/045,4615,5165,3775,496+1.03%1,679,8002兆8657億+1.89%28.523.54
2023
12/295,4425,4755,4035,440-0.22%965,7002兆8365億+0.8%28.233.51
12/285,4325,4525,3915,452+0.29%791,4002兆8428億+0.93%28.293.52
12/275,4005,4365,3575,436+0.89%1,138,3002兆8344億+0.54%28.213.51
12/265,3325,3885,3075,388+0.37%791,4002兆8094億-0.43%27.963.47
12/255,4185,4625,3685,368-0.57%523,4002兆7990億-0.98%27.853.46
12/225,3915,4545,3675,399-0.39%1,335,0002兆8152億-0.64%28.023.48
12/215,3665,4365,3525,420-0.84%1,568,1002兆8261億-0.44%28.123.5
12/205,2875,4685,2845,466+3.98%2,824,4002兆8501億+0.18%28.363.52
12/195,1235,2625,0945,257+3.85%1,784,9002兆7411億-3.77%27.283.39
12/185,0045,0684,9965,062-0.41%2,087,5002兆6394億-7.66%26.273.26
12/155,1175,1255,0545,083-0.95%4,423,4002兆6504億-7.65%26.383.28
12/145,2355,2465,0825,132-2.88%2,655,9002兆6759億-7.05%26.633.31
12/135,3115,3465,2755,284-0.51%1,104,6002兆7552億-4.45%27.423.41
12/125,3805,3985,3075,311+0.04%1,483,6002兆7693億-4.03%27.563.42
12/115,2725,3205,2615,309+0.68%1,803,4002兆7682億-4.51%27.553.42
12/085,4715,4855,2545,273-4.79%3,017,1002兆7495億-5.4%27.363.4
12/075,5355,5495,4955,538-0.34%1,362,0002兆8876億-0.86%28.743.57
12/065,4655,5585,4605,557+1.02%1,668,7002兆8975億-0.48%28.833.58
12/055,4705,5155,4215,501+0.38%2,262,6002兆8683億-1.38%28.543.55
12/045,5145,5165,4685,480-0.96%1,469,9002兆8574億-1.76%28.443.53
12/015,5255,5705,5135,533+0.13%1,443,5002兆8850億-0.84%28.713.57
11/305,4505,5295,3975,526+0.4%3,289,4002兆8814億-1.02%28.673.56
11/295,6125,6225,4965,504-2.45%3,136,2002兆8699億-1.49%28.563.55
11/285,6005,6525,5515,642+1.22%9,537,5002兆9419億+0.95%29.283.64
11/275,5785,6145,5595,574+0.25%2,201,2002兆9064億-0.21%28.923.59
11/245,6155,6185,5185,560-0.23%2,404,4002兆8991億-0.47%28.853.59
11/225,5165,6135,5045,573+0.72%3,276,7002兆9059億-0.34%28.923.59
11/215,5605,5945,4925,533-1.78%5,780,6002兆8850億-1.16%28.713.57
11/205,6585,7105,5985,633-0.97%5,582,7002兆9372億+0.5%29.233.63
11/175,6455,6885,5855,688+0.26%1,851,5002兆9658億+1.32%29.513.67
11/165,6495,7105,6405,673-0.47%1,984,3002兆9580億+0.87%29.443.66
11/155,6745,7955,6435,700+0.81%2,405,7002兆9721億+1.21%29.583.68
11/145,5555,7795,5305,654-1.43%4,059,1002兆9481億+0.23%29.343.65
11/135,6505,7395,6265,736+2.43%2,171,0002兆9909億+1.52%29.763.7
11/105,4695,6005,4685,600+1.82%2,095,4002兆9200億-0.9%29.063.61
11/095,3835,5085,3765,500+2.44%2,287,5002兆8678億-2.64%28.543.55
11/085,4145,4415,2775,369-0.04%3,191,4002兆7995億-5.07%27.863.46
11/075,5005,5595,3705,371-10.21%6,998,1002兆8006億-5.27%27.873.46
11/065,7205,9905,7015,982+6.05%3,051,6003兆1191億+5.21%31.043.86
11/025,6515,6805,5875,641+0.93%1,357,5002兆9413億-0.65%29.273.64
11/015,5485,6215,4815,589+1.99%1,647,9002兆9142億-1.69%293.6
10/315,4275,5175,3805,480+1.48%1,647,7002兆8574億-3.78%28.443.53
10/305,4505,4655,3665,400-2.01%2,303,3002兆8157億-5.45%28.023.48
10/275,5295,5705,4815,511-0.4%1,611,1002兆8736億-3.79%28.63.55

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
1,538
4/16
1,003
3/31

3/28
18,102,000
4/2
--+11.16%
2/27
-14.29%
1/22
2009年
3月期
1,125
8/1
625
3/12
10,717,000
4/1
--+13.09%
11/10
-22.53%
10/10
2010年
3月期
969
8/31
680
4/2
7,609,000
2/1
--+14.08%
7/31
-6.67%
11/17
2011年
3月期
953
3/1
729
3/15
8,641,000
5/12
6671億3111万5103億2380万+6.85%
5/9
-17.69%
3/15
2012年
3月期
1,047
3/30
847
11/4
9,264,000
5/9
7329億3418万5929億2765万+6.8%
5/11
-8.28%
8/9
2013年
3月期
1,416
3/29
1,018
4/24
8,368,000
5/9
9912億4623万7126億3324万+8.85%
3/29
-9%
11/16
2014年
3月期
1,594
3/5
1,236
9/6
11,337,000
5/31
9789億35万8652億4036万+8.95%
5/10
-9.17%
2/6
2015年
3月期
2,783
3/31
1,443
4/14
7,320,000
3/6
1兆6544億8861億6888万+14.09%
3/12
-5.63%
4/17
2016年
3月期
3,161
2/1
2,404
9/8
6,871,000
3/30
1兆8791億1兆4291億+17.08%
2/1
-12.17%
8/25
2017年
3月期
2,703
7/29
2,020
11/9
5,922,700
4/4
1兆5779億1兆1551億+9.41%
12/19
-9.81%
11/15
2018年
3月期
2,544
6/21
1,853
3/23
7,279,600
11/8
1兆4548億1兆596億+8.58%
5/17
-9.03%
11/15
2019年
3月期
2,188
6/13
1,625
2/15
8,500,200
5/31
1兆2512億8923億9045万+6.8%
5/10
-11.21%
2/4
2020年
3月期
2,088
11/6
1,626
3/13
5,456,500
2/3
1兆1466億8929億3961万+11.2%
3/30
-10.86%
3/16
2021年
3月期
2,528
1/19
1,694
7/27
5,824,100
1/28
1兆3882億9302億8272万+9.9%
8/4
-8.95%
2/26
2022年
3月期
3,656
11/17
2,135
4/21
5,899,900
10/28
2兆77億1兆1724億+10.93%
9/10
-11.46%
5/10
2023年
3月期
4,634
3/31
2,879
5/12
7,527,300
3/1
2兆4550億1兆5460億+11.35%
7/7
-10.47%
5/12
最新5,670
2024/3/27
2,542,0002兆9565億+1.76%
5,572

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
73%(1.73倍)
1987/12/28 vs 1986/12/27
73%(1.73倍)
1988/12/28 vs 1987/12/28
-6%(0.94倍)
1989/12/29 vs 1988/12/28
-5%(0.95倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-7%(0.93倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
3%(1.03倍)
1997/12/30 vs 1996/12/30
8%(1.08倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
39%(1.39倍)
2001/12/28 vs 2000/12/29
-14%(0.86倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
0%(1倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
30%(1.3倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
47%(1.47倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
-10%(0.9倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
50%(1.5倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/03/27 vs 2023/12/29
4%(1.04倍)
過去安値
599円(1983/01/25)
846%(9.46倍)
5,670円(3/27)