2264 森永乳業

2264
2024/04/24
時価
2793億円
PER 予
4.27倍
2010年以降
7.58-30.55倍
(2010-2023年)
PBR
0.95倍
2010年以降
0.55-1.73倍
(2010-2023年)
配当 予
1.98%
ROE 予
22.23%
ROA 予
10.77%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
3,056
始値
3,030
高値
3,047
安値
3,013
終値 -0.62%
3,037
出来高 +22.89%
193,800

乖離率

株価(5日)
移動平均値
+0.26%
3,029
株価(25日)
移動平均値
-2.38%
3,111
出来高(5日)
移動平均値
-21.56%
247,060

2023/11/28~2024/04/24

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
04/243,0303,0473,0133,037-0.62%193,8002793億3683万-2.38%4.270.95
04/233,0473,0673,0303,056-0.1%157,7002810億8441万-1.83%4.30.96
04/222,9863,0702,9803,059+2.65%250,2002813億6035万-1.8%4.30.96
04/193,0073,0222,9672,980-1.13%297,3002740億9410万-4.4%4.190.93
04/183,0163,0432,9793,014+1.41%336,3002772億2134万-3.46%4.240.94
04/173,0003,0072,9452,972-0.83%396,8002733億5827万-4.93%4.180.93
04/163,0603,0752,9852,997-2.57%303,5002756億5772万-4.31%4.220.94
04/153,1253,1253,0753,076-1.63%259,8002829億2397万-2.04%4.330.96
04/123,1543,1653,1253,127-0.86%204,8002876億1484万-0.51%4.40.98
04/113,1503,1763,1193,154-0.28%275,0002900億9825万+0.35%4.440.99
04/103,1603,2053,1523,163+0.19%308,3002909億2605万+0.7%4.450.99
04/093,2003,2163,1493,157-1.41%221,4002903億7418万+0.67%4.440.99
04/083,1563,2083,1363,202+2.27%224,7002945億1319万+2.23%4.51
04/053,1493,1643,0943,131-0.57%169,4002879億8276万+0.13%4.40.98
04/043,1473,1663,1193,149-0.19%226,2002896億3836万+0.74%4.430.98
04/033,1003,1593,0803,155+1.32%489,4002901億9023万+0.99%4.440.99
04/023,1413,1963,1113,114-0.22%264,7002864億1913万-0.22%4.380.97
04/013,1553,1743,1203,121-0.16%229,9002870億6298万0%4.390.98
03/293,1173,1293,0823,126+1.07%379,5002875億2287万+0.06%4.40.98
03/283,1303,1533,0683,093-3.37%505,5002844億8760万-1.09%4.350.97
03/273,2143,2223,1853,201-0.53%339,4002944億2121万+2.27%4.51
03/263,1843,2403,1523,218+1.1%347,5002959億8483万+2.88%4.531.01
03/253,2393,2463,1813,183+0.25%373,2002927億6561万+1.92%4.481
03/223,1193,1793,0933,175+2.25%404,3002920億2978万+1.89%4.470.99
03/213,0953,1153,0803,105+0.39%396,0002855億9133万-0.1%4.370.97
03/193,1023,1113,0653,093-0.71%319,1002844億8760万-0.45%4.350.97
03/183,1113,1263,0803,115+0.16%309,3002865億1111万+0.45%4.380.97
03/153,0513,1283,0403,110+0.35%418,8002860億5122万+0.45%4.370.97
03/143,0913,1283,0813,099-0.51%318,3002850億3946万+0.26%4.360.97
03/133,1213,1313,0963,115-0.57%164,8002865億1111万+0.94%4.380.97
03/123,1893,1983,1123,133-1.45%282,2002881億6671万+1.65%4.410.98
03/113,1703,1913,1423,179+0.54%248,8002923億9769万+3.28%4.470.99
03/083,0683,1623,0603,162+1.51%276,8002908億3407万+2.96%4.450.99
03/073,1173,1353,0713,115-0.03%264,0002865億1111万+1.6%4.380.97
03/063,0583,1173,0483,116+2.43%343,3002866億309万+1.8%4.380.97
03/053,0563,0703,0073,042-0.03%277,2002797億9672万-0.43%4.280.95
03/043,0603,0903,0333,043-1.07%291,2002798億8870万-0.26%4.280.95
03/013,1043,1113,0603,076-1.03%322,4002829億2397万+0.89%4.330.96
02/293,0943,1103,0633,108+0.45%289,6002858億6726万+2.1%4.370.97
02/283,1003,1053,0613,094-0.19%237,5002845億7957万+1.81%4.350.97
02/273,1353,1603,0833,100-0.29%281,2002851億3144万+2.21%4.360.97
02/263,1833,1933,1053,109-2.51%316,1002859億5924万+2.74%4.370.97
02/223,1893,2233,1813,189-0.03%235,6002933億1747万+5.63%4.491
02/213,2003,2233,1333,190+0.25%283,8002934億945万+6.05%4.491
02/203,1793,1933,1623,182+0.82%359,2002926億7363万+6.28%4.480.99
02/193,1053,1693,0783,156+2.5%321,8002902億8220万+5.87%4.440.99
02/163,0463,0952,9923,079+1.82%385,7002831億9991万+3.74%4.330.96
02/152,9953,0332,9403,024+1.61%279,7002781億4112万+2.16%4.250.95
02/143,0763,0802,9372,976-2.75%563,0002737億2618万+0.68%4.190.93
02/132,9713,0722,9233,060+3.24%571,3002814億5233万+3.66%4.30.96
02/092,9863,0992,9122,964-0.13%1,657,3002726億2245万+0.75%4.170.93
02/082,9683,0072,9372,968-0.8%413,4002729億9036万+1.09%4.170.93
02/072,9953,0072,9662,992+0.37%357,5002751億9783万+2.22%4.210.94
02/063,0213,0262,9752,981-0.9%284,9002741億8607万+2.26%4.190.93
02/052,9983,0482,9783,008-0.56%349,8002766億6948万+3.62%4.230.94
02/023,0523,0522,9763,0250%300,3002782億3310万+4.67%4.260.95
02/013,0273,0423,0013,025-0.03%268,0002782億3310万+5.18%4.260.95
01/313,0003,0262,9903,026+0.93%272,8002783億2508万+5.77%4.260.95
01/303,0003,0232,9882,998+0.87%321,1002757億4970万+5.38%4.220.94
01/292,9602,9772,9482,972+1.57%165,0002733億5827万+5.02%4.180.93
01/263,0003,0002,9222,926-2.3%327,3002691億2729万+3.87%4.120.91
01/252,9663,0042,9552,995+1.01%348,8002754億7376万+6.81%4.210.94
01/242,9482,9722,9372,965-0.37%313,3002727億1443万+6.27%4.170.93
01/232,9402,9822,9382,976+1.05%287,4002737億2618万+6.93%4.190.93
01/222,9502,9502,9292,945+0.68%251,5002708億7487万+6.09%4.140.92
01/192,9502,9502,9022,925-0.51%394,9002690億3531万+5.56%4.110.91
01/182,9322,9502,9062,940+1.03%407,4002704億1498万+6.29%4.140.92
01/172,8702,9592,8482,910+2.43%625,8002676億5564万+5.47%4.090.91
01/162,8652,8882,8272,841-0.42%453,4002613億917万+3.16%40.89
01/152,8502,8592,8412,853+0.56%179,2002624億1290万+3.75%4.010.89
01/122,8682,8702,8272,837-1.32%263,2002609億4126万+3.31%3.990.89
01/112,9312,9392,8672,875-1.64%386,2002644億3642万+4.81%4.040.9
01/102,8802,9352,8752,923+1.7%398,3002688億5136万+6.72%4.110.91
01/092,8242,8742,8212,874+2.06%491,4002643億4444万+5.16%4.040.9
01/052,8222,8222,7972,816+0.07%292,4002590億972万+3.34%3.960.88
01/042,7642,8202,7412,814+3.15%513,7002588億2577万+3.38%3.960.88
2023
12/292,7062,7422,7062,728+1%250,0002509億1567万+0.33%3.840.82
12/282,6822,7082,6792,701+0.67%392,9002484億3227万-0.66%3.80.82
12/272,6702,6842,6572,683+0.49%221,2002467億7666万-1.36%3.770.81
12/262,6722,6722,6522,670-0.19%214,9002455億8095万-1.87%3.760.81
12/252,6852,6852,6622,675+0.68%138,7002460億4084万-1.76%3.760.81
12/222,6402,6692,6312,657+1.26%210,6002443億8524万-2.53%3.740.8
12/212,6272,6452,6142,624-0.19%260,4002413億4997万-3.78%3.690.79
12/202,6472,6652,6272,629-0.38%299,4002418億986万-3.84%3.70.79
12/192,6142,6522,6142,639+1.38%311,3002427億2964万-3.69%3.710.8
12/182,6292,6452,5912,603-1.74%340,2002394億1843万-5.24%3.660.79
12/152,7402,7412,6402,649-4.88%680,4002436億4942万-3.78%3.730.8
12/142,8102,8142,7742,785-0.71%309,9002561億5841万+1.05%3.920.84
12/132,8352,8372,7812,805-0.25%305,5002579億9797万+1.78%3.950.85
12/122,7882,8302,7662,812+0.39%384,1002586億4181万+2.07%3.960.85
12/112,7602,8032,7532,801+0.79%311,2002576億3005万+1.67%3.940.85
12/082,8152,8402,7572,779+0.51%475,5002556億654万+0.76%3.910.84
12/072,7902,8102,7552,765+0.11%308,3002543億1885万0%3.890.84
12/062,7302,7682,7202,762+1.02%392,7002540億4292万-0.36%3.890.84
12/052,7462,7792,7332,734-1.44%284,2002514億6754万-1.48%3.850.83
12/042,7402,7832,6942,774-0.18%463,7002551億4665万-0.18%3.90.84
12/012,7882,8402,7562,779+0.69%503,8002556億654万-0.18%3.910.84
12/01株式分割 1→2
11/302,7362,7682,7162,760+2.76%624,3002538億5896万-1%3.880.83
11/292,7532,7532,6612,686-1.41%413,0005140億5036万-3.69%3.781.77
11/282,7402,7552,7242,725-0.57%298,8002607億927万-2.42%3.870.86

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
1,515
606
4/10
658
263
3/5

263
3/4
1,955,600
4,889,000
10/31
--+12.7%
4/7
-24.53%
11/19
2009年
3月期
893
357
1/5
595
238
10/28
794,000
1,985,000
6/11
--+18.45%
11/10
-13.35%
10/27
2010年
3月期
1,120
448
9/30
700
280
4/23

280
4/21
1,390,400
3,476,000
8/11
--+10.85%
5/26
-8.8%
12/16
2011年
3月期
955
382
5/13

382
5/6
625
250
3/15
721,600
1,804,000
4/28
970億1929万634億9430万+9.18%
5/6
-18.42%
3/15
2012年
3月期
905
362
6/15
655
262
12/6
930,400
2,326,000
12/6
919億3975万665億4203万+7.94%
6/1
-10.56%
11/8
2013年
3月期
805
322
4/2
640
256
11/14

256
11/13
639,600
1,599,000
3/7
817億8066万650億1816万+7.53%
2/4
-6.07%
8/6

8/3
2014年
3月期
888
355
3/24
665
266
6/7
1,271,200
3,178,000
3/24
901億6191万675億5793万+12.12%
4/15
-9.28%
6/7
2015年
3月期
1,288
515
1/30
808
323
4/2
1,948,400
4,871,000
4/15
1282億2326万820億3464万+19.81%
1/30
-6.68%
5/7
2016年
3月期
1,563
625
3/25
1,058
423
5/14

423
5/13
1,930,800
4,827,000
8/6
1556億1076万1053億1736万+23.58%
8/10
-10.56%
9/17
2017年
3月期
2,488
995
3/30
1,395
558
4/22
7,155,600
17,889,000
2/24
2477億3233万1389億2928万+19.23%
3/6
-11.78%
3/31
2018年
3月期
2,750
5,500
1/30
2,008
803
7/26
5,494,800
13,737,000
4/3
2738億7493万1999億2870万+11.17%
4/9
-15.82%
2/13
2019年
3月期
2,473
4,945
4/10
1,382
2,764
10/29
2,408,600
1,204,300
8/7
2462億3846万1376億7495万+10.74%
11/12
-16.46%
8/9
2020年
3月期
2,550
5,100
7/16
1,608
3,215
3/17
3,234,600
1,617,300
6/17
2540億3121万1601億8236万+13.17%
5/16
-15.01%
3/16
2021年
3月期
3,135
6,270
3/29
1,925
3,850
4/6
1,522,400
761,200
11/27
3124億6007万1918億2025万+16.77%
3/29
-7.96%
10/23
2022年
3月期
3,690
7,380
9/16
2,605
5,210
1/19
901,000
450,500
5/11
3678億5863万2596億9423万+10.69%
8/23
-12.47%
11/30
2023年
3月期
2,715
5,430
4/5
1,983
3,965
9/7
1,893,200
946,600
5/16
2706億6021万1897億678万+10.63%
7/7
-15.24%
5/16
最新3,037
2024/4/24
193,8002793億3683万-2.38%
3,111

年間値上がり率

1984/12/28 vs 1983/12/28
1%(1.01倍)
1985/12/28 vs 1984/12/28
8%(1.08倍)
1986/12/27 vs 1985/12/28
34%(1.34倍)
1987/12/28 vs 1986/12/27
31%(1.31倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
8%(1.08倍)
1992/12/30 vs 1991/12/30
7%(1.07倍)
1993/12/30 vs 1992/12/30
-23%(0.77倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/30
42%(1.42倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
7%(1.07倍)
2001/12/28 vs 2000/12/29
-3%(0.97倍)
2002/12/30 vs 2001/12/28
28%(1.28倍)
2003/12/30 vs 2002/12/30
0%(1倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
-2%(0.98倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
7%(1.07倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
53%(1.53倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
44%(1.44倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/04/24 vs 2023/12/29
11%(1.11倍)
過去安値
508円(1998/01/12)
498%(5.98倍)
3,037円(4/24)