2270 雪印メグミルク

株価チャート

2024/01/10

2023/08/14～2024/01/10

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	PER	PBR
2024
01/10	2,182	2,227	2,182	2,221	+1.79%	132,900	1571億3986万	+4.17%	7.85	0.66
01/09	2,150	2,185	2,149	2,182	+1.58%	110,800	1543億8054万	+2.49%	7.72	0.65
01/05	2,164	2,168	2,142	2,148	-0.19%	93,700	1519億7498万	+0.94%	7.6	0.64
01/04	2,118	2,156	2,100	2,152	+1.8%	117,600	1522億5799万	+1.03%	7.61	0.64
2023
12/29	2,113	2,119	2,103	2,114	+0.33%	114,500	1495億6942万	-0.8%	7.48	0.63
12/28	2,095	2,113	2,093	2,107	+0.38%	73,000	1490億7415万	-1.31%	7.45	0.63
12/27	2,089	2,100	2,078	2,099	+0.48%	92,200	1485億814万	-1.82%	7.42	0.63
12/26	2,092	2,094	2,078	2,089	+0.29%	82,500	1478億62万	-2.43%	7.39	0.62
12/25	2,083	2,086	2,071	2,083	+0.14%	77,600	1473億7611万	-2.94%	7.37	0.62
12/22	2,068	2,085	2,056	2,080	+0.39%	103,400	1471億6385万	-3.35%	7.36	0.62
12/21	2,071	2,075	2,045	2,072	-0.24%	123,500	1465億9784万	-3.9%	7.33	0.62
12/20	2,070	2,090	2,061	2,077	+0.14%	114,900	1469億5160万	-3.89%	7.35	0.62
12/19	2,085	2,086	2,055	2,074	-0.24%	101,600	1467億3934万	-4.34%	7.33	0.62
12/18	2,052	2,089	2,052	2,079	-1.09%	104,600	1470億9310万	-4.46%	7.35	0.62
12/15	2,145	2,147	2,095	2,102	-1.96%	168,900	1487億2039万	-3.62%	7.43	0.63
12/14	2,165	2,171	2,133	2,144	-0.46%	103,600	1516億9197万	-2.01%	7.58	0.64
12/13	2,191	2,194	2,142	2,154	-1.19%	81,200	1523億9949万	-1.87%	7.62	0.64
12/12	2,175	2,193	2,165	2,180	-0.27%	123,200	1542億3904万	-1%	7.71	0.65
12/11	2,165	2,186	2,149	2,186	+1.02%	151,700	1546億6355万	-1.04%	7.73	0.65
12/08	2,146	2,166	2,136	2,164	+1.03%	204,500	1531億701万	-2.35%	7.65	0.65
12/07	2,180	2,205	2,139	2,142	-1.43%	187,000	1515億5047万	-3.82%	7.58	0.64
12/06	2,155	2,179	2,149	2,173	+1.31%	106,600	1537億4378万	-2.9%	7.68	0.65
12/05	2,142	2,168	2,142	2,145	-1.06%	134,200	1517億6272万	-4.41%	7.59	0.64
12/04	2,158	2,179	2,140	2,168	+0.46%	147,800	1533億9002万	-3.73%	7.67	0.65
12/01	2,180	2,194	2,149	2,158	-0.23%	117,900	1526億8250万	-4.47%	7.63	0.64
11/30	2,137	2,165	2,119	2,163	+0.89%	210,000	1530億3626万	-4.46%	7.65	0.65
11/29	2,178	2,180	2,144	2,144	-2.15%	119,700	1516億9197万	-5.47%	7.58	0.64
11/28	2,200	2,200	2,182	2,191	0%	124,500	1550億1731万	-3.61%	7.75	0.65
11/27	2,216	2,216	2,187	2,191	-0.59%	87,300	1550億1731万	-3.73%	7.75	0.65
11/24	2,205	2,213	2,183	2,204	+0.55%	71,800	1559億3708万	-3.21%	7.79	0.66
11/22	2,177	2,200	2,177	2,192	+0.6%	81,700	1550億8806万	-3.78%	7.75	0.65
11/21	2,195	2,195	2,168	2,179	-1.09%	131,700	1541億6829万	-4.39%	7.71	0.65
11/20	2,230	2,237	2,192	2,203	-1.21%	131,300	1558億6633万	-3.38%	7.79	0.66
11/17	2,173	2,237	2,173	2,230	+2.62%	202,300	1577億7663万	-2.28%	7.89	0.67
11/16	2,216	2,229	2,170	2,173	-1.85%	226,000	1537億4378万	-4.86%	7.68	0.65
11/15	2,239	2,250	2,213	2,214	-1.12%	226,000	1566億4460万	-3.32%	7.83	0.66
11/14	2,276	2,290	2,235	2,239	-1.58%	144,700	1584億1340万	-2.35%	7.92	0.67
11/13	2,252	2,279	2,220	2,275	+2.34%	222,000	1609億6047万	-0.91%	8.05	0.68
11/10	2,259	2,315	2,202	2,223	-1.68%	507,300	1572億8137万	-3.18%	7.86	0.66
11/09	2,303	2,310	2,227	2,261	-2.46%	200,600	1599億6994万	-1.61%	8	0.67
11/08	2,332	2,340	2,296	2,318	-0.22%	177,100	1640億279万	+0.83%	8.2	0.69
11/07	2,337	2,365	2,323	2,323	-1.4%	110,800	1643億5655万	+1.09%	8.22	0.69
11/06	2,401	2,408	2,338	2,356	-1.01%	149,700	1666億9137万	+2.57%	8.33	0.7
11/02	2,435	2,456	2,355	2,380	-1.57%	136,900	1683億8941万	+3.61%	8.42	0.71
11/01	2,406	2,437	2,399	2,418	-0.53%	203,400	1710億7798万	+5.27%	8.55	0.72
10/31	2,345	2,440	2,345	2,431	+4.56%	257,500	1719億9775万	+6.02%	8.6	0.72
10/30	2,320	2,328	2,296	2,325	-0.64%	161,400	1644億9806万	+1.53%	8.22	0.69
10/27	2,358	2,366	2,313	2,340	+0.3%	284,400	1655億5934万	+2.18%	8.28	0.7
10/26	2,277	2,353	2,262	2,333	+1.39%	259,000	1650億6407万	+1.97%	8.25	0.7
10/25	2,400	2,400	2,301	2,301	+2.49%	785,400	1628億1万	+0.57%	8.14	0.69
10/24	2,268	2,268	2,206	2,245	-1.79%	102,900	1588億3791万	-1.92%	7.94	0.67
10/23	2,262	2,299	2,260	2,286	+1.2%	128,800	1617億3874万	-0.22%	8.08	0.68
10/20	2,244	2,276	2,225	2,259	+1.39%	105,800	1598億2844万	-1.44%	7.99	0.67
10/19	2,216	2,239	2,207	2,228	+0.77%	59,700	1576億3513万	-2.88%	7.88	0.66
10/18	2,208	2,217	2,183	2,211	-0.05%	64,900	1564億3235万	-3.79%	7.82	0.66
10/17	2,220	2,234	2,200	2,212	-0.14%	83,000	1565億310万	-3.95%	7.82	0.66
10/16	2,257	2,269	2,213	2,215	-1.64%	165,300	1567億1535万	-3.99%	7.83	0.66
10/13	2,267	2,276	2,246	2,252	-1.83%	87,000	1593億3317万	-2.64%	7.96	0.67
10/12	2,319	2,319	2,283	2,294	-0.35%	101,100	1623億475万	-0.99%	8.11	0.68
10/11	2,315	2,324	2,300	2,302	-0.35%	79,900	1628億7077万	-0.82%	8.14	0.69
10/10	2,313	2,333	2,300	2,310	0%	120,900	1634億3678万	-0.6%	8.17	0.69
10/06	2,257	2,340	2,257	2,310	+1.9%	198,500	1634億3678万	-0.77%	8.17	0.69
10/05	2,258	2,273	2,235	2,267	-0.13%	150,900	1603億9445万	-2.75%	8.02	0.68
10/04	2,259	2,287	2,251	2,270	-0.79%	141,500	1606億671万	-2.78%	8.03	0.68
10/03	2,300	2,308	2,274	2,288	-0.56%	69,800	1618億8024万	-2.22%	8.09	0.68
10/02	2,280	2,330	2,280	2,301	+0.35%	154,900	1628億1万	-1.83%	8.14	0.69
09/29	2,327	2,347	2,288	2,293	-2.26%	124,300	1622億3400万	-2.34%	8.11	0.7
09/28	2,376	2,376	2,332	2,346	-1.3%	157,300	1659億8385万	-0.3%	8.3	0.71
09/27	2,343	2,379	2,330	2,377	+1.58%	164,900	1681億7715万	+0.89%	8.41	0.72
09/26	2,333	2,354	2,315	2,340	+0.04%	112,600	1655億5934万	-0.72%	8.28	0.71
09/25	2,327	2,343	2,305	2,339	+0.78%	124,100	1654億8858万	-0.85%	8.27	0.71
09/22	2,291	2,331	2,284	2,321	+0.87%	200,700	1642億1505万	-1.53%	8.21	0.71
09/21	2,322	2,332	2,290	2,301	-1.46%	93,500	1628億1万	-2.46%	8.14	0.7
09/20	2,342	2,350	2,321	2,335	+0.26%	180,700	1652億558万	-1.14%	8.26	0.71
09/19	2,294	2,331	2,286	2,329	+1.22%	133,000	1647億8107万	-1.36%	8.24	0.71
09/15	2,309	2,322	2,293	2,301	-0.35%	223,400	1628億1万	-2.46%	8.14	0.7
09/14	2,305	2,315	2,285	2,309	+0.52%	129,500	1633億6603万	-2.04%	8.17	0.7
09/13	2,335	2,338	2,297	2,297	-1.92%	116,500	1625億1701万	-2.42%	8.12	0.7
09/12	2,298	2,352	2,298	2,342	+1.3%	136,500	1657億84万	-0.13%	8.28	0.71
09/11	2,320	2,333	2,290	2,312	-0.17%	112,600	1635億7828万	-0.86%	8.18	0.7
09/08	2,365	2,372	2,316	2,316	-1.91%	180,400	1638億6129万	-0.09%	8.19	0.71
09/07	2,351	2,382	2,351	2,361	-0.13%	132,500	1670億4512万	+2.47%	8.35	0.72
09/06	2,380	2,396	2,352	2,364	-0.96%	137,600	1672億5738万	+3.28%	8.36	0.72
09/05	2,384	2,404	2,377	2,387	-0.33%	128,800	1688億8467万	+4.97%	8.44	0.73
09/04	2,395	2,396	2,367	2,395	-0.08%	163,700	1694億5069万	+6.11%	8.47	0.73
09/01	2,375	2,397	2,368	2,397	+0.55%	122,600	1695億9219万	+7.06%	8.48	0.73
08/31	2,377	2,394	2,369	2,384	+0.89%	156,600	1686億7242万	+7.24%	8.43	0.73
08/30	2,380	2,381	2,346	2,363	-1.42%	219,800	1671億8663万	+7.07%	8.36	0.72
08/29	2,397	2,435	2,385	2,397	0%	143,900	1695億9219万	+9.35%	8.48	0.73
08/28	2,403	2,420	2,372	2,397	0%	116,100	1695億9219万	+10.21%	8.48	0.73
08/25	2,428	2,428	2,392	2,397	-0.99%	134,300	1695億9219万	+11.08%	8.48	0.73
08/24	2,415	2,427	2,401	2,421	+0.33%	141,300	1712億9024万	+13.18%	8.56	0.74
08/23	2,389	2,422	2,384	2,413	+0.33%	137,900	1707億2422万	+13.87%	8.53	0.73
08/22	2,388	2,416	2,363	2,405	+0.8%	221,000	1701億5821万	+14.58%	8.51	0.73
08/21	2,333	2,388	2,320	2,386	+3.51%	300,000	1688億1392万	+14.71%	8.44	0.73
08/18	2,355	2,388	2,296	2,305	-2.74%	322,100	1630億8302万	+11.84%	8.15	0.7
08/17	2,367	2,371	2,318	2,370	-0.04%	286,500	1676億8189万	+15.89%	8.38	0.72
08/16	2,326	2,391	2,324	2,371	+2.37%	318,600	1677億5264万	+17.03%	8.38	0.72
08/15	2,280	2,316	2,251	2,316	+1.53%	258,200	1638億6129万	+15.28%	8.19	0.71
08/14	2,245	2,289	2,241	2,281	+2.01%	278,900	1613億8498万	+14.45%	8.07	0.69

2270 雪印メグミルク

株価チャート

2023/08/14～2024/01/10

株価推移

開示資料

決算

株式

チャート