2269 明治 HD

2269
2022/12/01
時価
9762億円
PER 予
15.45倍
2010年以降
10.77-41.68倍
(2010-2022年)
PBR
1.29倍
2010年以降
0.73-3.84倍
(2010-2022年)
配当 予
2.58%
ROE 予
8.37%
ROA 予
5.07%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
6,600
始値
6,600
高値
6,640
安値
6,570
終値 -0.3%
6,580
出来高 -41.53%
511,000

乖離率

株価(5日)
移動平均値
-1.94%
6,710
株価(25日)
移動平均値
+2.08%
6,446
出来高(5日)
移動平均値
-0.4%
513,040

2022/07/06~2022/12/01

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
2022
12/016,6006,6406,5706,580-0.3%511,0009762億7131万+2.08%15.451.29
11/306,6606,7306,5906,600-1.64%874,0009792億3870万+2.68%15.51.3
11/296,8206,8306,7106,710-1.47%414,8009955億5934万+4.73%15.761.32
11/286,8006,8306,7606,810-0.58%412,2001兆103億+6.64%15.991.34
11/256,8806,8806,8306,850-0.15%353,2001兆163億+7.64%16.091.35
11/246,8706,8806,8106,8600%482,4001兆178億+8.18%16.111.35
11/226,7306,8706,7306,860+2.69%654,8001兆178億+8.6%16.111.35
11/216,6506,6906,6406,680+0.75%413,5009911億826万+6.1%15.691.31
11/186,6206,6506,5906,630+0.45%371,4009836億8978万+5.52%15.571.3
11/176,5206,6106,4906,600+1.69%556,6009792億3870万+5.26%15.51.3
11/166,4006,5206,3706,490+1.09%484,7009629億1805万+3.67%15.241.28
11/156,4906,5206,3806,420-0.62%414,8009525億3219万+2.69%15.081.26
11/146,4206,5106,3706,4600%664,8009584億6697万+3.39%15.171.27
11/116,6006,6006,4406,460-0.62%942,1009584億6697万+3.44%15.171.27
11/106,3306,5306,3006,500+2.85%1,109,6009644億175万+4.1%15.261.28
11/096,2006,3206,1706,320+1.12%839,5009376億9524万+1.25%14.841.24
11/086,2106,2906,1506,250+1.13%1,036,7009273億937万+0.13%14.681.23
11/076,1406,2006,1306,180+1.15%618,7009169億2351万-1.1%14.511.21
11/046,1006,1606,0806,110-0.49%495,9009065億3764万-2.36%14.351.2
11/026,1206,1606,1106,1400%407,8009109億8873万-2.07%14.421.21
11/016,1506,1906,1206,140+0.33%340,2009109億8873万-2.24%14.421.21
10/316,1306,1606,1006,120+0.66%395,6009080億2134万-2.67%14.371.2
10/286,1006,1306,0706,080-0.82%626,7009020億8656万-3.43%14.281.19
10/276,1706,2106,1106,130-0.65%388,1009095億503万-2.79%14.391.2
10/266,1506,2106,1406,170+0.65%378,8009154億3981万-2.36%14.491.21
10/256,1006,1506,0406,130+0.99%611,8009095億503万-3.11%14.391.2
10/246,2006,2106,0506,070-1.94%623,8009006億286万-4.18%14.251.19
10/216,2406,2706,1706,190-0.96%525,3009184億720万-2.44%14.541.22
10/206,2706,2906,2506,250-0.48%508,5009273億937万-1.67%14.681.23
10/196,3006,3306,2706,280+0.16%429,2009317億6046万-1.37%14.751.23
10/186,3206,3306,2706,270-0.79%659,5009302億7676万-1.63%14.721.23
10/176,3706,3706,3006,320-0.63%471,3009376億9524万-0.99%14.841.24
10/146,3006,3906,3006,360+0.79%510,0009436億3002万-0.39%14.931.25
10/136,3206,3406,2806,310-0.79%404,8009362億1154万-1.27%14.821.24
10/126,3206,3906,2906,360+1.11%444,1009436億3002万-0.66%14.931.25
10/116,2906,3306,2706,290-0.32%457,8009332億4415万-1.9%14.771.24
10/076,2906,3206,2706,310-1.1%414,5009362億1154万-1.79%14.821.24
10/066,4706,4706,3806,380-0.78%393,6009465億9741万-0.9%14.981.25
10/056,4506,4806,4106,430-0.62%375,3009540億1588万-0.28%15.11.26
10/046,3806,4806,3706,470+2.54%484,2009599億5066万+0.23%15.191.27
10/036,3906,4006,2906,310-1.87%497,4009362億1154万-2.35%14.821.24
09/306,4706,4706,4106,430+0.31%649,3009540億1588万-0.71%15.11.26
09/296,2806,4206,2506,410+0.16%558,9009510億4849万-1.17%15.051.26
09/286,3306,4106,3306,400-0.16%770,3009495億6480万-1.54%15.031.26
09/276,3306,4306,3206,410+1.42%616,4009510億4849万-1.61%15.051.26
09/266,3006,3706,2806,320-0.16%482,9009376億9524万-3.22%14.841.24
09/226,3806,3806,3306,3300%375,3009391億7893万-3.34%14.861.24
09/216,3706,3906,3306,330-1.71%453,0009391億7893万-3.65%14.861.24
09/206,3806,4406,3706,440+0.94%414,0009554億9958万-2.29%15.121.27
09/166,3206,4006,3206,380+0.95%440,4009465億9741万-3.45%14.981.25
09/156,3206,3506,3006,3200%380,8009376億9524万-4.62%14.841.24
09/146,4006,4006,3006,320-2.17%873,7009376億9524万-4.95%14.841.24
09/136,4706,5306,4206,460-1.07%818,3009584億6697万-3.09%15.171.27
09/126,5006,5506,4706,530+0.93%320,7009688億5283万-2.22%15.331.28
09/096,4306,4906,4306,470-0.15%508,1009599億5066万-3.25%15.191.27
09/086,4106,5206,4106,480+1.73%487,2009614億3436万-3.23%15.221.27
09/076,4906,5406,3606,370-2.3%592,9009451億1371万-5.05%14.961.25
09/066,5706,6106,5006,520-0.76%564,2009673億6914万-3.12%15.311.28
09/056,5706,6106,5606,570-0.76%316,2009747億8761万-2.65%15.431.29
09/026,6306,6506,5906,620+0.15%346,1009822億609万-2.13%15.551.3
09/016,6006,6306,5706,610-0.3%421,9009807億2239万-2.48%15.521.3
08/316,6006,6406,5706,630-0.15%1,062,8009836億8978万-2.41%15.571.3
08/306,6306,6606,6106,640+0.45%230,8009851億7348万-2.47%15.591.3
08/296,6006,6506,5606,610-0.3%455,9009807億2239万-3.14%15.521.3
08/266,6906,7006,6306,630-0.6%388,1009836億8978万-2.99%15.571.3
08/256,6906,7006,6506,670-0.15%339,1009896億2456万-2.51%15.661.31
08/246,7006,7306,6606,680-1.04%459,8009911億826万-2.41%15.691.31
08/236,8106,8106,7406,750-0.59%437,5001兆14億-1.42%15.851.33
08/226,7706,8006,6906,790+0.3%416,1001兆74億-0.86%15.941.33
08/196,7806,8106,7406,770-0.59%286,6001兆44億-1.2%15.91.33
08/186,9206,9206,8106,810-0.58%363,4001兆103億-0.74%15.991.34
08/176,8806,8806,8206,850-0.15%389,5001兆163億-0.31%16.091.35
08/166,9106,9106,8106,860+0.15%323,0001兆178億-0.29%16.111.35
08/156,8006,8606,7506,8500%634,0001兆163億-0.52%16.091.35
08/126,9006,9506,8106,850-0.44%722,2001兆163億-0.67%16.091.35
08/106,7606,9106,6906,880+2.08%898,6001兆207億-0.26%16.161.35
08/096,7906,8206,5506,740-0.3%1,100,7001兆1043万-2.25%15.831.32
08/086,7606,7806,7306,7600%363,1001兆29億-2.01%15.871.33
08/056,7106,7906,7106,760+0.75%382,6001兆29億-1.96%15.871.33
08/046,8906,9006,6906,710-1.32%585,8009955億5934万-2.63%15.761.32
08/036,9306,9306,7806,800-1.31%409,6001兆89億-1.31%15.971.34
08/026,9806,9806,8206,890-1.43%433,7001兆222億+0.09%16.181.35
08/016,9007,0006,8806,990+0.58%392,9001兆371億+1.72%16.411.37
07/296,9606,9906,9206,950-0.29%478,2001兆311億+1.36%16.321.37
07/287,0107,0406,9506,970-0.57%517,9001兆341億+1.87%16.371.37
07/277,0007,0506,9807,010+0.57%489,6001兆400億+2.74%16.461.38
07/267,0807,1106,9406,970-0.99%602,1001兆341億+2.53%16.371.37
07/256,9707,1306,9607,040+2.47%1,081,4001兆445億+3.91%16.531.38
07/226,8706,9006,8406,870+0.59%419,9001兆192億+1.76%16.131.35
07/216,7106,8406,7006,830+1.34%485,9001兆133億+1.53%16.041.34
07/206,7406,7706,7006,740+0.15%517,5001兆1043万+0.57%15.831.32
07/196,7806,8006,6506,730-1.17%467,9009985億2673万+0.72%15.81.32
07/156,8806,9006,6806,810-0.87%782,1001兆103億+2.18%15.991.34
07/146,9506,9606,8406,870-1.72%724,9001兆192億+3.43%16.131.35
07/137,0407,0506,9706,990-0.99%437,9001兆371億+5.61%16.411.37
07/127,0907,0907,0107,0600%386,2001兆474億+7.1%16.581.39
07/116,9207,0706,9107,060+0.71%619,8001兆474億+7.57%16.581.39
07/087,0607,0706,9307,010-1.41%758,5001兆400億+7.28%16.461.38
07/077,0007,1106,9607,110+3.04%884,7001兆549億+9.25%16.71.4
07/066,8106,9206,8006,900+1.32%725,7001兆237億+6.53%16.21.36

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
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
9,630
6/15

6/13
7,170
9/14
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
9,200
4/1
6,170
3/17

3/13
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
8,990
8/4
6,760
2/26
1,846,100
8/4
1兆3726億1兆321億+7.55%
6/16
-6.22%
9/9
2022年
3月期
7,470
9/17

9/16
6,540
8/12
1,741,300
5/27
1兆1405億9985億4943万+8.34%
9/16
-6.04%
12/1
最新6,580
2022/12/1
511,0009762億7131万+2.08%
6,446

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)
2022/12/01 vs 2021/12/30
-4%(0.96倍)
過去安値
1,380円(2009/04/14)
377%(4.77倍)
6,580円(12/1)