2270 雪印メグミルク

2270
2024/03/28
時価
1898億円
PER 予
9.49倍
2010年以降
6.35-40.89倍
(2010-2023年)
PBR
0.8倍
2010年以降
0.51-1.82倍
(2010-2023年)
配当 予
2.98%
ROE 予
8.43%
ROA 予
4.47%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,769
始値
2,698
高値
2,704
安値
2,646
終値 -3.07%
2,684
出来高 +20.87%
425,700

乖離率

株価(5日)
移動平均値
-1.79%
2,733
株価(25日)
移動平均値
+12.02%
2,396
出来高(5日)
移動平均値
+23.47%
344,780

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
03/282,6982,7042,6462,684-3.07%425,7001898億9797万+12.02%9.490.8
03/272,7602,7972,7342,769+0.04%352,2001959億1188万+16.39%9.790.83
03/262,7212,7742,7052,768+1.84%308,1001958億4113万+17.44%9.790.83
03/252,7252,7482,6922,718-0.29%316,5001923億354万+16.5%9.610.81
03/222,6572,7262,6402,726+2.6%321,4001928億6955万+17.91%9.640.81
03/212,6922,7012,6542,657-0.86%365,3001879億8767万+15.92%9.40.79
03/192,6012,6802,5802,680+2.33%485,0001896億1497万+17.85%9.480.8
03/182,6212,6642,6112,619-0.49%579,4001852億9910万+16.14%9.260.78
03/152,5762,6782,5302,632+6.09%1,726,9001862億1888万+17.45%9.310.78
03/142,4002,5142,3862,481+13.86%1,975,8001755億3535万+11.36%8.770.74
03/132,2052,2102,1582,179-1.04%132,1001541億6829万-1.89%7.710.65
03/122,2262,2302,1812,202-0.81%186,6001557億9558万-1.08%7.790.66
03/112,2202,2362,1982,220-0.31%153,9001570億6911万-0.49%7.850.66
03/082,1962,2412,1922,227+0.95%160,5001575億6438万-0.31%7.880.66
03/072,2212,2252,1922,206-0.68%268,8001560億7859万-1.43%7.80.66
03/062,2042,2432,2042,221+0.77%246,6001571億3986万-0.89%7.850.66
03/052,2002,2172,1802,204-0.05%151,2001559億3708万-1.69%7.790.66
03/042,2182,2282,2002,205-0.68%185,4001560億784万-1.69%7.80.66
03/012,2342,2542,2122,220-1.29%241,5001570億6911万-1.07%7.850.66
02/292,2252,2602,2052,249+1.22%277,5001591億2092万+0.22%7.950.67
02/282,1962,2242,1932,222+1.14%200,6001572億1062万-0.98%7.860.66
02/272,1922,2102,1812,197-0.18%207,1001554億4182万-2.14%7.770.66
02/262,2052,2222,1922,2010%223,5001557億2483万-2.05%7.780.66
02/222,2202,2292,1972,201-0.18%174,1001557億2483万-2.09%7.780.66
02/212,2522,2612,1862,205-2.39%254,1001560億784万-1.91%7.80.66
02/202,2332,2742,2302,259+1.8%195,5001598億2844万+0.53%7.990.67
02/192,1882,2312,1882,219+1.65%137,8001569億9836万-1.16%7.850.66
02/162,1902,1972,1612,183-0.59%263,8001544億5129万-2.72%7.720.65
02/152,2152,2192,1842,196-0.81%154,5001553億7107万-2.23%7.770.65
02/142,2202,2532,2032,214-0.09%222,4001566億4460万-1.47%7.830.66
02/132,2202,2402,1962,216+0.54%280,2001567億8611万-1.29%7.840.66
02/092,2732,3502,2042,204-3.08%1,019,3001559億3708万-1.74%7.790.66
02/082,3042,3042,2722,274-1.3%254,7001608億8971万+1.47%8.040.68
02/072,3002,3212,2942,304+0.22%150,8001630億1227万+3.13%8.150.69
02/062,3232,3502,2972,299-0.22%174,5001626億5851万+3.28%8.130.69
02/052,3222,3302,3042,304-0.43%122,7001630億1227万+3.88%8.150.69
02/022,3312,3322,2802,3140%172,0001637億1979万+4.71%8.180.69
02/012,3052,3332,3052,314-0.13%184,8001637億1979万+5.18%8.180.69
01/312,2832,3222,2832,317+1.76%188,7001639億3204万+5.75%8.190.69
01/302,2652,2872,2562,277+0.84%157,7001611億197万+4.4%8.050.68
01/292,2372,2682,2362,258+1.85%107,4001597億5768万+3.91%7.990.67
01/262,2312,2342,2112,217-0.85%140,4001568億5686万+2.35%7.840.66
01/252,2232,2392,2152,236+0.22%100,1001582億114万+3.52%7.910.67
01/242,2362,2462,2102,231-0.67%146,5001578億4738万+3.53%7.890.67
01/232,2492,2522,2302,246-0.09%108,6001589億866万+4.37%7.940.67
01/222,2342,2482,2232,248+0.67%118,9001590億5017万+4.66%7.950.67
01/192,2472,2512,2092,233-0.22%157,1001579億8889万+4.1%7.90.67
01/182,2102,2572,2012,238+1.82%199,5001583億4265万+4.43%7.910.67
01/172,2082,2322,1982,198+0.46%133,9001555億1257万+2.71%7.770.66
01/162,2062,2202,1792,188-0.82%94,1001548億505万+2.34%7.740.65
01/152,1952,2182,1952,206+0.64%93,0001560億7859万+3.18%7.80.66
01/122,2192,2222,1922,192-1.17%112,7001550億8806万+2.67%7.750.65
01/112,2452,2552,2152,218-0.14%107,3001569億2761万+3.94%7.840.66
01/102,1822,2272,1822,221+1.79%132,9001571億3986万+4.17%7.850.66
01/092,1502,1852,1492,182+1.58%110,8001543億8054万+2.49%7.720.65
01/052,1642,1682,1422,148-0.19%93,7001519億7498万+0.94%7.60.64
01/042,1182,1562,1002,152+1.8%117,6001522億5799万+1.03%7.610.64
2023
12/292,1132,1192,1032,114+0.33%114,5001495億6942万-0.8%7.480.63
12/282,0952,1132,0932,107+0.38%73,0001490億7415万-1.31%7.450.63
12/272,0892,1002,0782,099+0.48%92,2001485億814万-1.82%7.420.63
12/262,0922,0942,0782,089+0.29%82,5001478億62万-2.43%7.390.62
12/252,0832,0862,0712,083+0.14%77,6001473億7611万-2.94%7.370.62
12/222,0682,0852,0562,080+0.39%103,4001471億6385万-3.35%7.360.62
12/212,0712,0752,0452,072-0.24%123,5001465億9784万-3.9%7.330.62
12/202,0702,0902,0612,077+0.14%114,9001469億5160万-3.89%7.350.62
12/192,0852,0862,0552,074-0.24%101,6001467億3934万-4.34%7.330.62
12/182,0522,0892,0522,079-1.09%104,6001470億9310万-4.46%7.350.62
12/152,1452,1472,0952,102-1.96%168,9001487億2039万-3.62%7.430.63
12/142,1652,1712,1332,144-0.46%103,6001516億9197万-2.01%7.580.64
12/132,1912,1942,1422,154-1.19%81,2001523億9949万-1.87%7.620.64
12/122,1752,1932,1652,180-0.27%123,2001542億3904万-1%7.710.65
12/112,1652,1862,1492,186+1.02%151,7001546億6355万-1.04%7.730.65
12/082,1462,1662,1362,164+1.03%204,5001531億701万-2.35%7.650.65
12/072,1802,2052,1392,142-1.43%187,0001515億5047万-3.82%7.580.64
12/062,1552,1792,1492,173+1.31%106,6001537億4378万-2.9%7.680.65
12/052,1422,1682,1422,145-1.06%134,2001517億6272万-4.41%7.590.64
12/042,1582,1792,1402,168+0.46%147,8001533億9002万-3.73%7.670.65
12/012,1802,1942,1492,158-0.23%117,9001526億8250万-4.47%7.630.64
11/302,1372,1652,1192,163+0.89%210,0001530億3626万-4.46%7.650.65
11/292,1782,1802,1442,144-2.15%119,7001516億9197万-5.47%7.580.64
11/282,2002,2002,1822,1910%124,5001550億1731万-3.61%7.750.65
11/272,2162,2162,1872,191-0.59%87,3001550億1731万-3.73%7.750.65
11/242,2052,2132,1832,204+0.55%71,8001559億3708万-3.21%7.790.66
11/222,1772,2002,1772,192+0.6%81,7001550億8806万-3.78%7.750.65
11/212,1952,1952,1682,179-1.09%131,7001541億6829万-4.39%7.710.65
11/202,2302,2372,1922,203-1.21%131,3001558億6633万-3.38%7.790.66
11/172,1732,2372,1732,230+2.62%202,3001577億7663万-2.28%7.890.67
11/162,2162,2292,1702,173-1.85%226,0001537億4378万-4.86%7.680.65
11/152,2392,2502,2132,214-1.12%226,0001566億4460万-3.32%7.830.66
11/142,2762,2902,2352,239-1.58%144,7001584億1340万-2.35%7.920.67
11/132,2522,2792,2202,275+2.34%222,0001609億6047万-0.91%8.050.68
11/102,2592,3152,2022,223-1.68%507,3001572億8137万-3.18%7.860.66
11/092,3032,3102,2272,261-2.46%200,6001599億6994万-1.61%80.67
11/082,3322,3402,2962,318-0.22%177,1001640億279万+0.83%8.20.69
11/072,3372,3652,3232,323-1.4%110,8001643億5655万+1.09%8.220.69
11/062,4012,4082,3382,356-1.01%149,7001666億9137万+2.57%8.330.7
11/022,4352,4562,3552,380-1.57%136,9001683億8941万+3.61%8.420.71
11/012,4062,4372,3992,418-0.53%203,4001710億7798万+5.27%8.550.72
10/312,3452,4402,3452,431+4.56%257,5001719億9775万+6.02%8.60.72
10/302,3202,3282,2962,325-0.64%161,4001644億9806万+1.53%8.220.69

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
2010年
3月期
1,833
10/6
1,247
2/9
344,000
3/1
--+15.41%
3/5
-9.93%
12/22
2011年
3月期
1,704
7/28
1,045
3/15
389,500
11/9
1205億6116万739億3568万+9%
12/15
-21.86%
3/15
2012年
3月期
1,596
9/30
1,209
4/6
398,700
12/6
1129億1996万855億3899万+9.62%
5/31
-9.61%
8/5
2013年
3月期
1,600
2/1
1,265
10/10
393,700
10/30
1132億296万895億109万+9.69%
1/31
-7.4%
2/15
2014年
3月期
1,548
4/25
1,213
2/5
483,700
11/15
1095億2387万858億2200万+5.49%
7/1
-7.54%
6/13
2015年
3月期
1,648
2/12

2/3
1,289
6/27
595,900
4/22
1165億9905万911億9914万+10.33%
1/28
-8.39%
3/5
2016年
3月期
3,345
12/18
1,408
5/14
2,295,600
10/23
2366億6495万996億1861万+28.05%
8/17
-11.43%
1/21
2017年
3月期
3,835
6/29
2,457
5/2
1,314,600
2/10
2713億3336万1738億3730万+19.89%
5/17
-12.35%
8/4
2018年
3月期
3,450
5/25
2,713
2/13
1,393,400
11/9
2440億9389万1919億4978万+11.9%
4/9
-13.79%
2/13
2019年
3月期
3,340
4/9
2,488
8/9
1,057,700
8/9
2363億1119万1760億3061万+13.15%
11/26
-12.2%
12/25
2020年
3月期
2,915
11/11
1,783
3/17
887,300
11/8
2062億4165万1261億5055万+17.73%
3/30
-19.83%
3/16
2021年
3月期
2,729
5/14
2,136
2/26
588,400
2/9
1930億8181万1511億2596万+11.43%
9/28
-8.09%
10/20
2022年
3月期
2,381
9/21
1,919
11/30
1,034,000
9/17
1684億6016万1357億7280万+8.77%
8/18
-9.11%
11/30
2023年
3月期
2,027
4/4
1,595
11/4
1,021,600
11/10
1434億1401万1128億4920万+11.95%
5/8
-8.15%
5/17
最新2,684
2024/3/28
425,7001898億9797万+12.02%
2,396

年間値上がり率

2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
-8%(0.92倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
117%(2.17倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/03/28 vs 2023/12/29
27%(1.27倍)
過去安値
1,045円(2011/03/15)
157%(2.57倍)
2,684円(3/28)