2269 明治 HD

2269
2024/05/17
時価
1兆115億円
PER 予
19.24倍
2010年以降
10.77-41.69倍
(2010-2024年)
PBR
1.29倍
2010年以降
0.73-3.84倍
(2010-2024年)
配当 予
2.9%
ROE 予
6.7%
ROA 予
4.15%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,480
始値
3,449
高値
3,476
安値
3,433
終値 -0.95%
3,447
出来高 +13.38%
826,200

乖離率

株価(5日)
移動平均値
-0.63%
3,469
株価(25日)
移動平均値
-0.49%
3,464
出来高(5日)
移動平均値
-22.95%
1,072,300

2023/12/18~2024/05/17

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
05/173,4493,4763,4333,447-0.95%826,2001兆115億-0.49%19.241.29
05/163,4413,4883,4333,480+0.49%728,7001兆212億+0.61%19.431.3
05/153,4843,5013,4473,463-0.97%862,3001兆162億+0.26%19.331.29
05/143,4613,5233,4613,497+1.16%1,119,3001兆262億+1.39%19.521.31
05/133,4233,4663,3733,457-0.03%1,825,0001兆144億+0.41%19.31.29
05/103,6003,7803,4303,458-3.38%4,158,3001兆147億+0.55%19.31.29
05/093,5573,5903,5463,579+1.04%908,2001兆502億+4.16%19.981.34
05/083,5583,5743,5133,542-0.34%824,0001兆394億+3.27%19.771.32
05/073,5423,5623,5173,554+0.14%1,014,8001兆429億+3.8%19.841.33
05/023,5673,5673,5343,549-0.03%460,8001兆414億+3.95%19.811.33
05/013,5113,5643,5023,550+0.71%767,2001兆417億+4.14%19.821.33
04/303,5193,5353,4933,525+0.74%729,4001兆344億+3.52%19.681.32
04/263,5053,5113,4733,499-0.43%748,1001兆268億+2.88%19.531.31
04/253,5253,5343,5053,514+0.23%676,7001兆312億+3.38%19.621.31
04/243,5413,5593,4923,506-1.21%1,107,2001兆288億+3.24%19.571.31
04/233,5163,5703,4893,549+1.08%943,5001兆414億+4.6%19.811.33
04/223,4533,5193,4413,511+2.21%1,638,8001兆303億+3.66%19.61.31
04/193,3873,4383,3773,435+1.15%1,357,3001兆80億+1.51%19.171.28
04/183,3733,4103,3663,396+1.01%702,9009965億8676万+0.38%18.961.27
04/173,4013,4053,3593,362-0.56%843,0009866億915万-0.59%18.771.26
04/163,3603,3943,3203,381+0.33%928,3009921億8487万-0.06%18.871.26
04/153,3343,3703,3173,370+1.08%844,3009889億5683万-0.41%18.811.26
04/123,3183,3403,2923,334+1.31%927,9009783億9230万-1.51%18.611.25
04/113,3183,3203,2723,291-1.47%1,181,9009657億7356万-2.83%18.371.23
04/103,3643,4273,3373,340-0.12%1,656,5009801億5306万-1.42%18.641.25
04/093,3503,3553,3283,344-0.09%627,4009813億2689万-1.3%18.671.25
04/083,3533,3723,3413,347+0.03%562,2009822億727万-1.18%18.681.25
04/053,3393,3493,3123,346+0.39%731,9009819億1381万-1.24%18.681.25
04/043,3613,3733,3263,333-1.13%1,031,5009780億9884万-1.65%18.611.25
04/033,3803,3873,3603,371-0.24%832,4009892億5028万-0.59%18.821.26
04/023,4173,4343,3723,379-1.2%1,025,2009915億9796万-0.41%18.861.26
04/013,3903,4283,3723,420+1%1,043,6001兆36億+0.8%19.091.28
03/293,3703,3983,3533,386+2.61%1,579,9009936億5217万-0.24%18.651.27
03/283,3733,3753,2963,300-4.13%1,847,7009684億1470万-2.83%18.181.23
03/273,4513,4583,4273,442+0.12%1,715,2001兆100億+1.24%18.961.29
03/263,4243,4413,4023,438+0.29%954,9001兆89億+1.09%18.941.29
03/253,4653,4663,4023,428-0.95%1,408,0001兆59億+0.79%18.881.28
03/223,4353,4673,4263,461+0.76%904,0001兆156億+1.82%19.061.29
03/213,4333,4493,4203,435+0.41%1,030,8001兆80億+1.12%18.921.28
03/193,4103,4243,3963,421+0.32%889,3001兆39億+0.74%18.841.28
03/183,4443,4453,4073,410-0.26%908,2001兆6億+0.41%18.781.27
03/153,4063,4373,3953,419+0.21%1,017,3001兆33億+0.62%18.831.28
03/143,3883,4253,3743,412+1.04%946,8001兆12億+0.18%18.791.28
03/133,3843,3963,3593,377-0.24%954,7009910億1104万-1.08%18.61.26
03/123,4133,4133,3563,385-0.53%979,0009933億5871万-1.08%18.641.27
03/113,4153,4153,3723,403+0.12%1,007,6009986億4097万-0.79%18.741.27
03/083,3793,4093,3613,399+0.56%1,210,3009974億6714万-1.13%18.721.27
03/073,3313,3803,3283,380+1.53%1,361,1009918億9142万-1.89%18.621.26
03/063,3203,3523,3173,3290%1,050,3009769億2501万-3.54%18.341.24
03/053,3203,3403,2963,329+0.06%1,281,3009769億2501万-3.79%18.341.24
03/043,3603,3633,3163,327-0.98%1,063,9009763億3809万-4.07%18.321.24
03/013,3843,3993,3603,360-0.5%869,3009860億2224万-3.36%18.511.26
02/293,4063,4063,3633,377-0.56%1,471,5009910億1104万-3.04%18.61.26
02/283,3933,4213,3843,396-0.12%972,8009965億8676万-2.64%18.71.27
02/273,3973,4233,3893,400+0.18%760,0009977億6060万-2.66%18.731.27
02/263,4483,4603,3923,394-1.39%1,309,2009959億9984万-2.89%18.691.27
02/223,4313,4683,4313,442+0.5%906,4001兆100億-1.63%18.961.29
02/213,4373,4443,4173,425+0.2%682,4001兆50億-2.17%18.861.28
02/203,4683,4703,4183,418-1.24%720,2001兆30億-2.45%18.831.28
02/193,4343,4653,4173,461+1.05%556,5001兆156億-1.37%19.061.29
02/163,4003,4533,3883,425+0.74%785,3001兆50億-2.48%18.861.28
02/153,4003,4113,3413,400+0.15%944,8009977億6060万-3.27%18.731.27
02/143,4193,4303,3813,395-0.73%1,200,6009962億9330万-3.52%18.71.27
02/133,4343,4553,3993,420+0.23%1,224,3001兆36億-2.9%18.841.28
02/093,4003,4523,3453,412-1.39%2,626,9001兆12億-3.12%18.791.28
02/083,5913,6473,4583,460-4.29%2,248,9001兆153億-1.76%19.061.29
02/073,6003,6303,5913,615+0.03%744,5001兆608億+2.76%19.911.35
02/063,5853,6403,5843,614+1.06%990,0001兆605億+3.05%19.911.35
02/053,5903,6043,5733,576-0.17%618,3001兆494億+2.29%19.71.34
02/023,6193,6193,5693,582-0.69%668,6001兆511億+2.78%19.731.34
02/013,5703,6103,5573,607+1.01%738,7001兆585億+3.83%19.871.35
01/313,5303,5713,5233,571+0.99%705,5001兆479億+3.18%19.671.34
01/303,5603,5753,5313,536-0.45%538,3001兆376億+2.52%19.481.32
01/293,5603,5733,5433,552+0.37%461,0001兆423億+3.26%19.561.33
01/263,5363,5553,5203,539+0.08%666,1001兆385億+3.21%19.491.32
01/253,5103,5463,5053,536+0.63%635,1001兆376億+3.45%19.481.32
01/243,5003,5173,4933,514-0.14%547,4001兆312億+3.11%19.351.31
01/233,5003,5323,4993,519+0.54%746,1001兆326億+3.41%19.381.32
01/223,4653,5103,4573,500+1.24%653,1001兆271億+3%19.281.31
01/193,4983,5003,4473,457-0.89%689,8001兆144億+1.83%19.041.29
01/183,5003,5103,4793,488-0.57%691,2001兆235億+2.8%19.211.3
01/173,4873,5333,4873,508+0.63%821,6001兆294億+3.51%19.321.31
01/163,5563,5653,4843,486-1.91%834,0001兆229億+3.04%19.21.3
01/153,5503,5603,5313,554+0.51%585,1001兆429億+5.12%19.571.33
01/123,5653,5723,5223,536+1.17%1,091,6001兆376億+4.8%19.481.32
01/113,5393,5573,4913,495-0.31%1,126,5001兆256億+3.77%19.251.31
01/103,4613,5143,4613,506+1.48%731,8001兆288億+4.22%19.311.31
01/093,4343,4623,4293,455+0.7%701,0001兆139億+2.8%19.031.29
01/053,4403,4493,4203,431+0.5%619,3001兆68億+2.14%18.91.28
01/043,3753,4183,3353,414+1.94%836,0001兆18億+1.61%18.81.28
2023
12/293,3483,3603,3283,349+0.15%583,4009827億9419万-0.36%18.451.24
12/283,3293,3463,3233,344+0.24%467,5009813億2689万-0.71%18.421.24
12/273,3063,3393,3063,336+0.94%551,6009789億7922万-1.1%18.371.24
12/263,3103,3143,2873,305-0.09%451,5009698億8199万-2.16%18.21.23
12/253,3343,3343,3023,308+0.49%411,1009707億6237万-2.22%18.221.23
12/223,2653,3003,2653,292+0.98%476,6009660億6702万-2.8%18.131.22
12/213,2853,2903,2583,260-1.45%869,7009566億7634万-3.81%17.961.21
12/203,2803,3133,2773,308+1.04%849,8009707億6237万-2.48%18.221.23
12/193,2713,2853,2473,274+0.34%1,032,0009607億8476万-3.54%18.031.22
12/183,2903,3013,2613,263-1.18%1,011,1009575億5671万-3.92%17.971.21

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
998
3,990
8/11
690
2,760
4/14
6,715,200
1,678,800
4/1
--+16.63%
6/22
-8.53%
11/27
2011年
3月期
1,011
4,045
9/30
758
3,030
3/16
2,872,000
718,000
8/13
3087億9934万2313億1323万+9.51%
6/16
-18.43%
3/15
2012年
3月期
929
3,715
10/6
726
2,902
12/6
8,354,800
2,088,700
12/6
2836億681万2215億4158万+7.49%
9/29
-9.19%
12/6
2013年
3月期
1,115
4,460
3/26
788
3,150
5/31

3,150
5/30
2,892,000
723,000
3/8
3404億8086万2404億7415万+8%
6/29
-7.24%
5/24
2014年
3月期
1,735
6,940
1/16
1,006
4,025
4/2
4,933,200
1,233,300
12/13
5298億1139万3072億7252万+14.22%
12/18
-8.65%
2/4
2015年
3月期
3,865
15,460
3/13
1,475
5,900
4/11
4,391,600
1,097,900
8/7
1兆1802億4504億1603万+15.63%
8/7
-8.96%
5/7
2016年
3月期
5,330
21,320
8/6
3,280
13,120
5/13
7,074,000
1,768,500
8/6
1兆6276億1兆16億+21.68%
8/6
-14.04%
9/8
2017年
3月期
5,465
10,930
7/8
4,125
8,250
5/2
5,720,800
2,860,400
11/11
1兆6688億1兆2596億+11.75%
5/12
-14.29%
11/11
2018年
3月期
5,085
10,170
12/12
3,740
7,480
3/2
3,609,200
1,804,600
11/9
1兆5527億1兆1420億+7.06%
11/9
-12.45%
2/13
2019年
3月期
4,815
9,630
6/15

9,630
6/13
3,585
7,170
9/14
3,674,600
1,837,300
11/8
1兆4703億1兆947億+13.91%
11/12
-13.17%
8/13
2020年
3月期
4,600
9,200
4/1
3,085
6,170
3/17

6,170
3/13
2,902,600
1,451,300
3/13
1兆4046億9420億5657万+14.25%
3/30
-12.38%
2/28
2021年
3月期
4,495
8,990
8/4
3,380
6,760
2/26
3,692,200
1,846,100
8/4
1兆3726億1兆321億+7.54%
6/16
-6.21%
9/9
2022年
3月期
3,735
7,470
9/17

7,470
9/16
3,270
6,540
8/12
3,482,600
1,741,300
5/27
1兆1405億9985億4943万+8.34%
9/16
-6.04%
12/1
2023年
3月期
3,565
7,130
7/25
3,020
6,040
10/25
4,007,800
2,003,900
5/31
1兆578億8961億5178万+9.26%
7/7
-5.25%
3/1
2024年
3月期
3,823
9/27
3,100
6/1
5,697,800
8/8
1兆1218億9097億2290万+12.01%
8/10
-8.84%
11/8
最新3,447
2024/5/17
826,2001兆115億-0.49%
3,464

年間値上がり率

2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
81%(1.81倍)
2014/12/30 vs 2013/12/30
63%(1.63倍)
2015/12/30 vs 2014/12/30
83%(1.83倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/05/17 vs 2023/12/29
3%(1.03倍)
過去安値
690円(2009/04/14)
400%(5倍)
3,447円(5/17)