2269 明治 HD

2269
2020/09/29
時価
1兆2550億円
PER 予
17.16倍
2010年以降
13.3-41.68倍
(2010-2020年)
PBR
2.11倍
2010年以降
0.73-3.84倍
(2010-2020年)
配当 予
1.82%
ROE 予
12.31%
ROA 予
6.7%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
8,410
始値
8,270
高値
8,270
安値
8,120
終値 -2.26%
8,220
出来高 -27.97%
400,900

乖離率

株価(5日)
移動平均値
-0.12%
8,230
株価(25日)
移動平均値
-0.46%
8,258
出来高(5日)
移動平均値
-3.64%
416,060

2020/05/01~2020/09/29

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
2020
09/298,2708,2708,1208,220-2.26%400,9001兆2550億-0.46%17.162.11
09/288,3108,4108,2908,410+2.19%556,6001兆2840億+1.64%17.552.16
09/258,2608,2608,1908,230+0.49%387,5001兆2565億-0.66%17.182.11
09/248,1508,2308,1308,190+1.11%392,6001兆2504億-1.34%17.12.1
09/238,0508,1308,0108,100-0.12%342,7001兆2367億-2.59%16.912.08
09/188,1008,1408,0608,110+0.37%576,8001兆2382億-2.66%16.932.08
09/177,9908,0807,9608,080+0.75%474,8001兆2336億-3.26%16.872.08
09/168,0208,0707,9708,020+0.88%293,8001兆2245億-4.15%16.742.06
09/158,0708,0807,9507,950-2.09%338,2001兆2138億-5.2%16.592.04
09/148,1108,1308,0608,120-0.12%315,3001兆2397億-3.41%16.952.09
09/118,0508,1308,0008,130+1.75%521,0001兆2413億-3.42%16.972.09
09/107,9608,0107,9407,990+0.88%333,6001兆2199億-5.19%16.682.05
09/097,8607,9507,8407,920-1.12%457,5001兆2092億-6.22%16.532.03
09/087,9508,0307,9208,010+0.5%265,4001兆2229億-5.52%16.722.06
09/078,0808,0907,9507,970-2.33%347,2001兆2168億-6.15%16.642.05
09/048,2108,2508,1208,160-1.92%385,6001兆2458億-4.05%17.032.1
09/038,4308,4308,2908,320-0.72%394,5001兆2703億-2.3%17.372.14
09/028,4008,4108,3408,380-0.71%258,6001兆2794億-1.67%17.492.15
09/018,5208,5508,4208,440-1.4%236,3001兆2886億-0.99%17.622.17
08/318,5208,6408,4608,560+0.71%335,9001兆3069億+0.42%17.872.2
08/288,6308,6308,4108,500-1.51%405,1001兆2978億-0.21%17.742.18
08/278,6208,6708,6008,630-0.12%186,8001兆3176億+1.31%18.012.22
08/268,6708,6708,5608,640-0.46%236,1001兆3191億+1.49%18.032.22
08/258,7908,7908,6708,6800%280,4001兆3252億+2.02%18.122.23
08/248,6408,7208,6308,680+0.46%205,5001兆3252億+2.14%18.122.23
08/218,7208,7508,6108,640-0.46%206,8001兆3191億+1.71%18.032.22
08/208,6008,7008,5908,680+0.7%253,3001兆3252億+2.27%18.122.23
08/198,5808,6608,5708,620+0.82%301,8001兆3161億+1.66%17.992.21
08/188,5008,5608,4608,550+0.35%318,9001兆3054億+0.97%17.852.2
08/178,5608,6208,5208,520-0.93%161,1001兆3008億+0.69%17.782.19
08/148,5108,6408,4908,600+1.53%465,3001兆3130億+1.65%17.952.21
08/138,5708,5808,4208,470-0.35%662,3001兆2932億+0.17%17.682.18
08/128,4308,6208,2908,500+0.35%966,8001兆2978億+0.45%17.742.18
08/118,5008,5208,3808,470+0.95%440,7001兆2932億+0.07%17.682.18
08/078,3808,4108,3208,390+0.36%276,9001兆2810億-0.92%17.512.16
08/068,3808,4108,2608,360-0.83%427,5001兆2764億-1.31%17.452.15
08/058,5008,5708,2708,430-3.77%1,200,6001兆2871億-0.59%17.62.17
08/048,4108,9908,3808,760+4.91%1,846,1001兆3375億+3.25%18.282.25
08/038,3508,4008,2908,350+1.09%361,6001兆2749億-1.41%17.432.14
07/318,4408,4608,2308,260-2.48%435,2001兆2611億-2.48%17.242.12
07/308,4208,5208,3908,4700%258,3001兆2932億-0.05%17.682.18
07/298,4408,4908,4008,470+0.47%223,2001兆2932億-0.08%17.682.18
07/288,4408,5108,3908,430-0.12%292,3001兆2871億-0.59%17.62.17
07/278,3008,4408,2708,440+0.48%516,1001兆2886億-0.57%17.622.17
07/228,5008,5008,3808,400-1.18%413,9001兆2825億-1.11%17.532.16
07/218,5408,5708,4908,500-0.23%334,5001兆2978億+0.02%17.742.18
07/208,4908,5208,4608,520+0.12%167,7001兆3008億+0.22%17.782.19
07/178,4608,5308,4408,510+0.83%254,4001兆2993億+0.21%17.762.19
07/168,5208,5408,3908,440-1.75%431,4001兆2886億-0.55%17.622.17
07/158,4908,6108,4808,590+1.78%344,7001兆3115億+1.29%17.932.21
07/148,5008,5508,4208,440-0.59%234,1001兆2886億-0.33%17.622.17
07/138,4008,4908,3308,490+1.8%266,7001兆2962億+0.34%17.722.18
07/108,4108,5208,3308,340-0.83%380,1001兆2733億-1.28%17.412.14
07/098,3708,4308,2908,410-0.47%398,4001兆2840億-0.41%17.552.16
07/088,5008,6308,4508,450-0.82%395,5001兆2901億+0.14%17.642.17
07/078,4808,5408,4208,520-0.93%364,2001兆3008億+1.15%17.782.19
07/068,5708,6408,5608,600+0.47%255,4001兆3130億+2.26%17.952.21
07/038,5508,6008,5008,5600%307,6001兆3069億+1.98%17.872.2
07/028,5208,5808,4808,560+0.94%340,2001兆3069億+2.2%17.872.2
07/018,6208,6208,4508,480-1.17%386,1001兆2947億+1.54%17.72.18
06/308,6208,6508,5208,580+0.59%499,8001兆3100億+3.05%17.912.2
06/298,4808,5708,4008,530+1.79%611,6001兆3023億+2.85%17.82.19
06/268,3908,4008,2908,3800%233,9001兆2794億+1.45%17.492.15
06/258,3008,4108,2508,380+0.12%401,0001兆2794億+1.9%17.492.15
06/248,4508,4708,3208,370-1.88%405,5001兆2779億+2.2%17.472.15
06/238,5708,5908,4308,530-0.12%274,3001兆3023億+4.53%17.82.19
06/228,6008,6208,5408,540-1.04%265,0001兆3039億+5.15%17.832.19
06/198,5908,6408,5508,630+0.23%472,1001兆3176億+6.69%18.012.22
06/188,7008,7308,5008,610+1.53%541,0001兆3146億+6.96%17.972.21
06/178,6008,6008,4608,480-1.17%369,4001兆2947億+5.85%17.72.18
06/168,4608,6108,3608,580+3.5%569,1001兆3100億+7.55%17.912.2
06/158,3908,6108,2908,290-1.19%865,5001兆2657億+4.39%17.32.13
06/128,2608,3908,1708,390+1.08%737,5001兆2810億+6.04%17.512.16
06/118,3008,3708,2508,300+0.48%561,0001兆2672億+5.36%17.322.13
06/108,3008,3408,2408,260-0.12%362,0001兆2611億+5.24%17.242.12
06/098,2208,2808,1608,270+1.47%353,1001兆2626億+5.8%17.262.12
06/088,2808,2908,1008,150-1.45%403,4001兆2443億+4.69%17.012.09
06/058,2308,3208,1708,270+0.49%634,1001兆2626億+6.52%17.262.12
06/048,2008,2308,1008,230+1.73%536,0001兆2565億+6.33%17.182.11
06/038,2408,2408,0608,090-1.34%390,4001兆2352億+4.82%16.892.08
06/028,2108,2408,1008,200+0.24%349,5001兆2520億+6.51%17.122.11
06/018,2208,2708,1408,180+0.86%594,5001兆2489億+6.58%17.072.1
05/297,9608,1907,9308,110+2.01%799,4001兆2382億+5.86%16.932.08
05/287,8607,9507,8107,950+1.4%539,7001兆2138億+4.03%16.592.04
05/277,7707,8407,7507,840+0.64%457,7001兆1970億+2.71%16.362.01
05/267,6807,7907,6207,790+1.43%511,3001兆1894億+2.1%16.262
05/257,7007,7907,5907,680+2.81%830,2001兆1726億+0.73%16.031.97
05/227,4807,5307,4507,470-0.93%377,4001兆1405億-1.96%15.591.92
05/217,5307,5507,4807,540-0.92%356,0001兆1512億-1.05%15.741.94
05/207,5907,6807,5607,610+0.13%466,3001兆1619億-0.11%15.881.95
05/197,7107,7207,5707,600-1.3%420,9001兆1603億-0.17%15.861.95
05/187,6607,7307,6407,700+0.52%360,3001兆1756億+1.09%16.071.98
05/157,7007,7007,5907,660+0.39%472,3001兆1695億+0.62%15.991.97
05/147,6707,7307,6307,630-0.52%358,5001兆1649億+0.21%15.931.96
05/137,6907,7007,5907,670+0.26%460,9001兆1710億+0.79%16.011.97
05/127,6007,6807,5807,650+1.32%398,3001兆1680億+0.66%15.971.97
05/117,5507,6007,5107,5500%374,5001兆1527億-0.55%15.761.94
05/087,5707,6107,5107,550-0.4%488,9001兆1527億-0.62%15.761.94
05/077,4407,5907,4407,580+1.61%432,3001兆1573億-0.33%15.821.95
05/017,5007,5807,4107,460-0.13%480,5001兆1390億-1.95%15.571.92

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
1,995
3,990
8/11
1,380
2,760
4/14
3,357,600
1,678,800
4/1
--+16.65%
6/22
-8.51%
11/27
2011年
3月期
2,023
4,045
9/30
1,515
3,030
3/16
1,436,000
718,000
8/13
3087億9934万2313億1323万+9.5%
6/16
-18.43%
3/15
2012年
3月期
1,858
3,715
10/6
1,451
2,902
12/6
4,177,400
2,088,700
12/6
2836億681万2215億4158万+7.48%
9/29
-9.2%
12/6
2013年
3月期
2,230
4,460
3/26
1,575
3,150
5/31

3,150
5/30
1,446,000
723,000
3/8
3404億8086万2404億7415万+8.01%
6/29
-7.23%
5/24
2014年
3月期
3,470
6,940
1/16
2,013
4,025
4/2
2,466,600
1,233,300
12/13
5298億1139万3072億7252万+14.21%
12/18
-8.65%
2/4
2015年
3月期
7,730
15,460
3/13
2,950
5,900
4/11
2,195,800
1,097,900
8/7
1兆1802億4504億1603万+15.64%
8/7
-8.96%
5/7
2016年
3月期
10,660
21,320
8/6
6,560
13,120
5/13
3,537,000
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
10,930
7/8
8,250
5/2
2,860,400
11/11
1兆6688億1兆2596億+11.74%
5/12
-14.29%
11/11
2018年
3月期
10,170
12/12
7,480
3/2
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
9,060
3/22

3/18

他2件
8,220
2/7
916,300
1/16
1兆3833億1兆2550億+2.81%
4/1
-5.93%
5/10
2020年
3月期
7,860
3/31
6,170
3/17
1,410,400
3/19
1兆2000億9420億5657万+5.17%
4/21
-1.95%
5/1
最新8,220
2020/9/29
400,9001兆2550億-0.46%
8,258

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)
2020/09/29 vs 2019/12/30
11%(1.11倍)
過去安値
1,380円(2009/04/14)
496%(5.96倍)
8,220円(9/29)