7912 大日本印刷

7912
2024/04/19
時価
1兆2237億円
PER 予
11.51倍
2010年以降
赤字-42.34倍
(2010-2023年)
PBR
0.91倍
2010年以降
0.39-1.08倍
(2010-2023年)
配当 予
1.45%
ROE 予
7.93%
ROA 予
4.66%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
4,480
始値
4,495
高値
4,502
安値
4,371
終値 -1.47%
4,414
出来高 +53.5%
1,134,200

乖離率

株価(5日)
移動平均値
-1.65%
4,488
株価(25日)
移動平均値
-3.56%
4,577
出来高(5日)
移動平均値
+46.92%
772,000

2023/11/22~2024/04/19

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
04/194,4954,5024,3714,414-1.47%1,134,2001兆2237億-3.56%11.510.91
04/184,4694,5084,4294,480+0.2%738,9001兆2420億-2.2%11.680.93
04/174,5204,5224,4294,471-1.37%691,1001兆2395億-2.34%11.660.92
04/164,5244,5594,4864,533-0.24%733,4001兆2567億-0.98%11.820.94
04/154,4854,5624,4654,544-0.11%562,4001兆2597億-0.76%11.850.94
04/124,5564,5914,5194,549+0.57%678,6001兆2611億-0.44%11.860.94
04/114,5194,5334,4894,523-0.79%622,8001兆2539億-0.77%11.80.94
04/104,5434,5754,5274,559+0.35%624,3001兆2639億+0.22%11.890.94
04/094,5674,6084,5184,543-0.37%700,2001兆3276億+0.13%11.850.94
04/084,6214,6344,5414,560-0.65%992,1001兆2642億+0.68%11.890.94
04/054,5644,5904,5074,590-1.54%712,1001兆2725億+1.5%11.970.95
04/044,5834,7034,5834,662+2.1%858,8001兆2924億+3.28%12.160.96
04/034,5704,5974,5364,566+0.62%777,0001兆2658億+1.35%11.910.94
04/024,5454,5764,5134,538-0.87%726,7001兆2581億+0.87%11.840.94
04/014,6754,7004,5354,578-1.99%728,0001兆3378億+1.78%11.940.95
03/294,6574,7144,6554,671+1.06%704,8001兆3650億+3.82%12.180.97
03/284,6244,7514,6124,622-1.22%830,7001兆3507億+2.8%12.050.96
03/274,7754,7824,6794,679+2.74%1,002,2001兆3673億+4.19%12.20.97
03/264,6154,6414,5354,554-1.04%660,5001兆3308億+1.52%11.880.94
03/254,7814,7914,5974,602-3.14%926,9001兆3448億+2.49%120.95
03/224,6614,7644,6604,751+0.53%842,5001兆3884億+5.88%12.390.98
03/214,6404,7324,6174,726+2.52%635,6001兆3811億+5.47%12.330.98
03/194,5704,6154,5424,610+0.52%697,4001兆3472億+2.99%12.020.95
03/184,5504,6044,5394,586+1.33%589,7001兆3402億+2.85%11.960.95
03/154,4784,5364,4554,526+0.33%1,265,3001兆3226億+1.82%11.80.94
03/144,4434,5324,4054,511+2.64%910,4001兆3182億+1.81%11.770.93
03/134,4304,4704,3354,395-1.92%1,356,4001兆2843億-0.5%11.460.91
03/124,5344,5404,4034,481-1.52%1,390,6001兆3095億+1.66%11.690.93
03/114,3934,5544,3914,550+5.79%2,557,5001兆3296億+3.5%11.870.94
03/084,2704,3234,2044,301+0.92%777,6001兆2569億-1.83%11.220.89
03/074,3004,3114,2124,262-0.68%649,4001兆2455億-2.72%11.120.88
03/064,2774,3024,2334,291+0.54%598,8001兆2540億-1.99%11.190.89
03/054,3084,3294,2424,268-1.75%595,5001兆2472億-2.42%11.130.88
03/044,3774,3904,3104,344-1.23%690,7001兆2694億-0.62%11.330.9
03/014,3914,4144,3674,398+0.71%553,7001兆2852億+0.71%11.470.91
02/294,4254,4474,3414,367-1.82%968,2001兆2762億+0.09%11.390.9
02/284,4104,4694,4024,448+0.79%570,8001兆2998億+1.99%11.60.92
02/274,4804,4804,3824,413-2.28%918,9001兆2896億+1.29%11.510.91
02/264,6604,6664,4974,516-1.8%810,4001兆3197億+3.79%11.780.93
02/224,5894,6584,5704,599+0.22%756,3001兆3440億+5.94%11.990.95
02/214,5474,6124,5274,589+2.05%759,1001兆3410億+6.03%11.970.95
02/204,5574,5774,4834,497-1.29%593,4001兆3142億+4.22%11.730.93
02/194,6494,6624,5514,556-2.04%530,4001兆3314億+5.68%11.880.94
02/164,5954,7274,5934,651+2.29%1,241,1001兆3592億+8.14%12.130.96
02/154,5934,5954,5414,547-0.74%838,8001兆3288億+6.11%11.860.94
02/144,5954,6014,4714,581-0.43%1,398,6001兆3387億+7.23%11.950.95
02/134,4524,6394,4524,601+9.78%2,094,0001兆3445億+8.08%120.95
02/094,2034,2484,1664,191-0.95%971,6001兆2247億-1.16%10.930.87
02/084,1854,2484,1544,231+1.1%1,028,3001兆2364億-0.21%11.030.88
02/074,1304,1884,1134,185+0.58%551,2001兆2230億-1.23%10.910.87
02/064,1604,1834,1464,161-0.29%584,4001兆2160億-1.82%10.850.86
02/054,1814,2034,1674,173-0.17%394,6001兆2195億-1.6%10.880.86
02/024,1984,2174,1794,180-0.07%702,6001兆2215億-1.46%10.90.86
02/014,2304,2394,1644,183-2.54%843,4001兆2224億-1.37%10.910.87
01/314,1884,3024,1884,292+2.68%945,5001兆2542億+1.18%11.190.89
01/304,2194,2214,1624,180-0.52%506,7001兆2215億-1.37%10.90.86
01/294,1984,2174,1804,202+0.1%420,7001兆2279億-0.92%10.960.87
01/264,2044,2214,1904,198-1.06%598,9001兆2268億-0.92%10.950.87
01/254,2504,2734,2324,243-0.86%418,0001兆2399億+0.26%11.070.88
01/244,2964,3154,2684,280-1.04%452,1001兆2507億+1.18%11.160.89
01/234,3424,3774,3114,325-0.46%637,4001兆2639億+2.25%11.280.89
01/224,3004,3684,2934,345+1.66%466,6001兆2697億+2.79%11.330.9
01/194,3434,3504,2464,274+0.02%610,6001兆2490億+1.18%11.150.88
01/184,2664,3084,2664,273+0.31%464,3001兆2487億+1.16%11.140.88
01/174,2894,3574,2604,260+0.14%671,8001兆2449億+0.9%11.110.88
01/164,3564,3644,2364,254-3.47%943,0001兆2431億+0.69%11.090.88
01/154,3044,4154,3044,407+2.32%460,1001兆2879億+4.18%11.490.91
01/124,3314,3464,2884,307+1.08%779,2001兆2586億+2.01%11.230.89
01/114,2494,3094,2404,261+1.14%866,0001兆2452億+1.04%11.110.88
01/104,1774,2264,1764,213+0.31%732,7001兆2312億-0.02%10.990.87
01/094,1904,2294,1704,200+0.57%717,7001兆2274億-0.28%10.950.87
01/054,1714,1984,1414,176-0.38%776,8001兆2203億-0.76%10.890.86
01/044,1574,1954,1114,192+0.46%742,6001兆2250億-0.29%10.930.87
2023
12/294,1774,2224,1464,173-0.48%483,7001兆2195億-0.64%10.880.92
12/284,1844,2494,1814,193-1.02%297,3001兆2253億-0.02%10.940.92
12/274,2364,2594,2174,236+1.03%421,9001兆2379億+1.19%11.050.93
12/264,2024,2084,1694,193+0.38%333,0001兆2253億+0.43%10.940.92
12/254,2114,2204,1604,177-0.24%222,8001兆2206億+0.24%10.890.92
12/224,1924,2274,1814,187-0.14%561,6001兆2236億+0.62%10.920.92
12/214,2504,2684,1684,193-1.8%617,2001兆2253億+0.99%10.940.92
12/204,1894,3184,1734,270+4.43%965,5001兆2478億+3.04%11.140.94
12/194,0804,1044,0514,089+0.49%558,7001兆1949億-1.11%10.660.9
12/184,1004,1214,0504,069-3.46%1,219,6001兆1891億-1.55%10.610.9
12/154,2654,2754,1874,215-1.38%1,340,1001兆2317億+2.11%10.990.93
12/144,2504,2934,1884,274+0.61%707,3001兆2490億+3.84%11.150.94
12/134,2674,2924,2114,248-0.45%732,0001兆2414億+3.56%11.080.94
12/124,3414,3414,2534,267-0.09%682,0001兆2469億+4.28%11.130.94
12/114,2754,2754,2014,271+0.92%679,6001兆2481億+4.6%11.140.94
12/084,3004,3384,2154,232-2.26%1,003,1001兆2367億+3.9%11.040.93
12/074,3184,3854,3064,330-0.82%1,063,9001兆2654億+6.55%11.290.95
12/064,2414,3674,2384,366+3.63%785,7001兆2759億+7.86%11.390.96
12/054,1794,2324,1764,213+0.72%846,7001兆2312億+4.62%10.990.93
12/044,1354,2044,1254,183-0.12%525,2001兆2224億+4.18%10.910.92
12/014,1944,2094,1744,188+0.84%703,6001兆2239億+4.65%10.920.92
11/304,1144,1554,0624,153+1.12%1,775,3001兆2136億+4.09%10.830.92
11/294,0754,1134,0604,107+0.64%640,3001兆2002億+3.22%10.710.91
11/284,1004,1284,0544,081-0.22%1,131,9001兆1926億+2.8%10.640.9
11/274,0504,0944,0354,090+1.36%643,0001兆1952億+3.26%10.670.9
11/244,0314,0424,0154,035+1.33%562,0001兆1791億+2.07%10.520.89
11/223,9604,0123,9583,982+0.45%309,4001兆1637億+0.86%10.390.88

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
3,968
1,984
4/23
2,796
1,398
1/22
4,864,500
9,729,000
6/27
--+10.12%
2/25
-12.69%
1/22
2009年
3月期
3,390
1,695
4/7
1,548
774
3/4
3,453,000
6,906,000
6/13
--+13.88%
3/25
-26.72%
10/10
2010年
3月期
2,814
1,407
8/10
1,744
872
4/1
2,622,000
5,244,000
3/12
--+14.52%
5/19
-8.75%
10/5
2011年
3月期
2,736
1,368
4/21
1,668
834
3/17
2,796,500
5,593,000
12/10
9582億5664万5842億32万+4.6%
11/22
-23.39%
3/15
2012年
3月期
2,030
1,015
5/11
1,418
709
11/24
3,267,500
6,535,000
3/28
7109億8720万4966億4032万+6.7%
1/25
-12.79%
5/7
2013年
3月期
1,900
950
3/15
1,006
503
10/10
4,741,500
9,483,000
3/8
6654億5600万3523億4144万+14.16%
3/13
-12.99%
5/16
2014年
3月期
2,246
1,123
1/8
1,574
787
6/13
3,639,500
7,279,000
6/7
7866億3981万5512億7776万+8.94%
7/9
-13.9%
6/7
2015年
3月期
2,482
1,241
3/23
1,814
907
5/7
2,146,000
4,292,000
10/16
8692億9654万6353億3598万+8.47%
6/2
-10.66%
10/17
2016年
3月期
2,848
1,424
8/7
1,884
942
2/12
2,112,500
4,225,000
2/12
9690億450万6410億1281万+8.61%
4/22
-14.92%
8/25
2017年
3月期
2,510
1,255
7/20
1,856
928
4/5
2,324,500
4,649,000
7/5
8326億6826万6314億8608万+10.77%
7/14
-12.23%
8/16
2018年
3月期
2,854
11/9
2,128
3/26
3,761,000
7,522,000
8/10
9253億8194万6899億8345万+5.49%
11/7
-11.79%
2/14
2019年
3月期
2,691
10/2
2,138
4/3
2,419,300
10/30
8725億3077万6932億2585万+6.9%
9/19
-12.38%
12/25
2020年
3月期
3,135
2/6
1,921
3/23
3,158,900
9/12
1兆164億6228億6570万+19.19%
9/17
-24.36%
3/13
2021年
3月期
2,655
6/10
1,791
1/6
3,095,300
11/30
8608億5811万5807億1445万+16.57%
3/10
-8.16%
8/7
2022年
3月期
3,080
3/22
2,112
5/13
3,608,500
5/27
9771億26万6847億9561万+7.08%
2/16
-9.01%
4/18
2023年
3月期
4,160
3/10
2,497
1/17
6,087,000
3/10
1兆2157億7921億4914万+26.96%
2/10
-9.16%
11/14
最新4,414
2024/4/19
1,134,2001兆2237億-3.56%
4,577

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
43%(1.43倍)
1986/12/27 vs 1985/12/28
40%(1.4倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
-7%(0.93倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
26%(1.26倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
16%(1.16倍)
1997/12/30 vs 1996/12/30
21%(1.21倍)
1998/12/30 vs 1997/12/30
-26%(0.74倍)
1999/12/30 vs 1998/12/30
-10%(0.9倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-23%(0.77倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-33%(0.67倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
56%(1.56倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/04/19 vs 2023/12/29
6%(1.06倍)
過去安値
1,006円(2012/10/10)
339%(4.39倍)
4,414円(4/19)