2269 明治 HD

2269
2024/03/18
時価
1兆6億円
PER 予
18.66倍
2010年以降
10.77-41.69倍
(2010-2023年)
PBR
1.27倍
2010年以降
0.73-3.84倍
(2010-2023年)
配当 予
2.79%
ROE 予
6.79%
ROA 予
4.13%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,419
始値
3,444
高値
3,445
安値
3,407
終値 -0.26%
3,410
出来高 -10.72%
908,200

乖離率

株価(5日)
移動平均値
+0.26%
3,401
株価(25日)
移動平均値
+0.41%
3,396
出来高(5日)
移動平均値
-5.51%
961,200

2023/10/19~2024/03/18

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
03/183,4443,4453,4073,410-0.26%908,2001兆6億+0.41%18.661.27
03/153,4063,4373,3953,419+0.21%1,017,3001兆33億+0.62%18.711.27
03/143,3883,4253,3743,412+1.04%946,8001兆12億+0.18%18.671.27
03/133,3843,3963,3593,377-0.24%954,7009910億1104万-1.08%18.481.25
03/123,4133,4133,3563,385-0.53%979,0009933億5871万-1.08%18.531.26
03/113,4153,4153,3723,403+0.12%1,007,6009986億4097万-0.79%18.621.26
03/083,3793,4093,3613,399+0.56%1,210,3009974億6714万-1.13%18.61.26
03/073,3313,3803,3283,380+1.53%1,361,1009918億9142万-1.89%18.51.26
03/063,3203,3523,3173,3290%1,050,3009769億2501万-3.54%18.221.24
03/053,3203,3403,2963,329+0.06%1,281,3009769億2501万-3.79%18.221.24
03/043,3603,3633,3163,327-0.98%1,063,9009763億3809万-4.07%18.211.24
03/013,3843,3993,3603,360-0.5%869,3009860億2224万-3.36%18.391.25
02/293,4063,4063,3633,377-0.56%1,471,5009910億1104万-3.04%18.481.25
02/283,3933,4213,3843,396-0.12%972,8009965億8676万-2.64%18.591.26
02/273,3973,4233,3893,400+0.18%760,0009977億6060万-2.66%18.611.26
02/263,4483,4603,3923,394-1.39%1,309,2009959億9984万-2.89%18.571.26
02/223,4313,4683,4313,442+0.5%906,4001兆100億-1.63%18.841.28
02/213,4373,4443,4173,425+0.2%682,4001兆50億-2.17%18.741.27
02/203,4683,4703,4183,418-1.24%720,2001兆30億-2.45%18.711.27
02/193,4343,4653,4173,461+1.05%556,5001兆156億-1.37%18.941.29
02/163,4003,4533,3883,425+0.74%785,3001兆50億-2.48%18.741.27
02/153,4003,4113,3413,400+0.15%944,8009977億6060万-3.27%18.611.26
02/143,4193,4303,3813,395-0.73%1,200,6009962億9330万-3.52%18.581.26
02/133,4343,4553,3993,420+0.23%1,224,3001兆36億-2.9%18.721.27
02/093,4003,4523,3453,412-1.39%2,626,9001兆12億-3.12%18.671.27
02/083,5913,6473,4583,460-4.29%2,248,9001兆153億-1.76%18.941.29
02/073,6003,6303,5913,615+0.03%744,5001兆608億+2.76%19.781.34
02/063,5853,6403,5843,614+1.06%990,0001兆605億+3.05%19.781.34
02/053,5903,6043,5733,576-0.17%618,3001兆494億+2.29%19.571.33
02/023,6193,6193,5693,582-0.69%668,6001兆511億+2.78%19.61.33
02/013,5703,6103,5573,607+1.01%738,7001兆585億+3.83%19.741.34
01/313,5303,5713,5233,571+0.99%705,5001兆479億+3.18%19.541.33
01/303,5603,5753,5313,536-0.45%538,3001兆376億+2.52%19.351.31
01/293,5603,5733,5433,552+0.37%461,0001兆423億+3.26%19.441.32
01/263,5363,5553,5203,539+0.08%666,1001兆385億+3.21%19.371.31
01/253,5103,5463,5053,536+0.63%635,1001兆376億+3.45%19.351.31
01/243,5003,5173,4933,514-0.14%547,4001兆312億+3.11%19.231.31
01/233,5003,5323,4993,519+0.54%746,1001兆326億+3.41%19.261.31
01/223,4653,5103,4573,500+1.24%653,1001兆271億+3%19.151.3
01/193,4983,5003,4473,457-0.89%689,8001兆144億+1.83%18.921.28
01/183,5003,5103,4793,488-0.57%691,2001兆235億+2.8%19.091.3
01/173,4873,5333,4873,508+0.63%821,6001兆294億+3.51%19.21.3
01/163,5563,5653,4843,486-1.91%834,0001兆229億+3.04%19.081.29
01/153,5503,5603,5313,554+0.51%585,1001兆429億+5.12%19.451.32
01/123,5653,5723,5223,536+1.17%1,091,6001兆376億+4.8%19.351.31
01/113,5393,5573,4913,495-0.31%1,126,5001兆256億+3.77%19.131.3
01/103,4613,5143,4613,506+1.48%731,8001兆288億+4.22%19.191.3
01/093,4343,4623,4293,455+0.7%701,0001兆139億+2.8%18.911.28
01/053,4403,4493,4203,431+0.5%619,3001兆68億+2.14%18.781.27
01/043,3753,4183,3353,414+1.94%836,0001兆18億+1.61%18.681.27
2023
12/293,3483,3603,3283,349+0.15%583,4009827億9419万-0.36%18.331.24
12/283,3293,3463,3233,344+0.24%467,5009813億2689万-0.71%18.31.24
12/273,3063,3393,3063,336+0.94%551,6009789億7922万-1.1%18.261.24
12/263,3103,3143,2873,305-0.09%451,5009698億8199万-2.16%18.091.23
12/253,3343,3343,3023,308+0.49%411,1009707億6237万-2.22%18.11.23
12/223,2653,3003,2653,292+0.98%476,6009660億6702万-2.8%18.021.22
12/213,2853,2903,2583,260-1.45%869,7009566億7634万-3.81%17.841.21
12/203,2803,3133,2773,308+1.04%849,8009707億6237万-2.48%18.11.23
12/193,2713,2853,2473,274+0.34%1,032,0009607億8476万-3.54%17.921.22
12/183,2903,3013,2613,263-1.18%1,011,1009575億5671万-3.92%17.861.21
12/153,3533,3603,2823,302-2.8%1,801,6009690億161万-2.88%18.071.23
12/143,3973,4033,3563,397+0.24%798,2009968億8022万-0.15%18.591.26
12/133,4093,4113,3663,389-0.73%626,6009945億3255万-0.32%18.551.26
12/123,4223,4273,4033,414+0.12%558,4001兆18億+0.06%18.681.27
12/113,4153,4153,3813,410+0.62%610,3001兆6億-0.38%18.661.27
12/083,3823,3893,3603,389+0.77%1,014,7009945億3255万-1.43%18.551.26
12/073,3963,3993,3583,363-1.64%851,8009869億261万-2.63%18.41.25
12/063,3853,4243,3763,419+0.97%733,3001兆33億-1.41%18.711.27
12/053,3753,3913,3653,386-0.03%699,9009936億5217万-2.62%18.531.26
12/043,3833,3923,3603,387-0.62%598,0009939億4563万-2.95%18.541.26
12/013,4393,4403,3933,408-0.44%544,5001兆1億-2.71%18.651.27
11/303,3743,4253,3533,423+0.85%1,353,5001兆45億-2.59%18.731.27
11/293,4463,4523,3833,394-1.82%1,016,5009959億9984万-3.69%18.571.26
11/283,4573,4683,4463,457+0.14%699,5001兆144億-2.23%18.921.28
11/273,5143,5243,4463,452-1.65%923,8001兆130億-2.62%18.891.28
11/243,5283,5293,4973,510+0.89%1,044,8001兆300億-1.24%19.211.3
11/223,4803,4973,4643,479+0.29%787,4001兆209億-2.25%19.041.29
11/213,4243,4703,3903,469+1.52%1,069,8001兆180億-2.69%18.981.29
11/203,4003,4193,3763,417+0.09%1,097,5001兆27億-4.37%18.71.27
11/173,3643,4143,3453,414+1.88%1,174,9001兆18億-4.74%18.681.27
11/163,3283,3703,3283,351+0.42%1,113,7009833億8110万-6.79%18.341.24
11/153,3523,3743,3263,337-0.24%1,102,4009792億7268万-7.54%18.261.24
11/143,3403,3933,3303,345+0.51%1,330,9009816億2035万-7.75%18.311.24
11/133,3603,3793,3163,328-0.8%1,245,7009766億3155万-8.62%18.211.24
11/103,3003,3553,2693,355+0.15%1,869,3009845億5494万-8.28%18.361.25
11/093,3883,4553,3493,350-0.27%2,169,3009830億8765万-8.74%18.331.24
11/083,3893,4383,3153,359-8.67%3,442,3009857億2878万-8.85%18.381.25
11/073,7243,7413,6763,678-0.73%704,0001兆793億-0.54%20.131.37
11/063,7853,7873,7003,705-1.75%1,060,7001兆872億+0.16%20.281.38
11/023,7823,8073,7563,771-0.29%987,3001兆1066億+1.92%20.641.4
11/013,7493,7893,7383,782+1.72%1,462,2001兆1098億+2.16%20.71.4
10/313,6373,7193,6313,718+2.06%1,074,6001兆910億+0.54%20.351.38
10/303,6853,6893,6353,643-1.86%968,7001兆690億-1.46%19.941.35
10/273,7053,7213,6563,712-0.03%1,007,0001兆893億+0.41%20.311.38
10/263,6993,7433,6893,713+0.46%894,1001兆896億+0.46%20.321.38
10/253,7133,7343,6873,696+0.9%1,138,6001兆846億0%20.231.37
10/243,6813,6903,6333,663-1%627,0001兆749億-0.95%20.051.36
10/233,6883,7093,6773,700+0.33%653,0001兆857億0%20.251.37
10/203,6643,7233,6593,688+0.68%1,236,0001兆822億-0.32%20.181.37
10/193,6323,6843,6283,663+0.74%749,7001兆749億-0.97%20.051.36

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
--+16.65%
6/22
-8.56%
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+9.5%
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+7.48%
9/29
-9.15%
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+8.01%
6/29
-7.23%
5/24

5/23
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+14.25%
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+15.64%
8/7
-8.95%
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+11.74%
5/12
-14.28%
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+13.92%
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+7.55%
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+8.32%
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+9.25%
7/7
-5.24%
3/1
最新3,410
2024/3/18
908,2001兆6億+0.41%
3,396

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)
2024/03/18 vs 2023/12/29
2%(1.02倍)
過去安値
690円(2009/04/14)
394%(4.94倍)
3,410円(3/18)