7912 大日本印刷

7912
2024/07/12
時価
1兆5275億円
PER 予
14.67倍
2010年以降
赤字-42.34倍
(2010-2024年)
PBR
1.13倍
2010年以降
0.39-1.08倍
(2010-2024年)
配当 予
1.16%
ROE 予
7.72%
ROA 予
4.6%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
5,510
始値
5,510
高値
5,577
安値
5,497
終値 ±0%
5,510
出来高 -1.47%
822,100

乖離率

株価(5日)
移動平均値
+1.19%
5,445
株価(25日)
移動平均値
+3.26%
5,336
出来高(5日)
移動平均値
+14.21%
719,820

2024/02/19~2024/07/12

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
07/125,5105,5775,4975,5100%822,1001兆5275億+3.26%14.671.13
07/115,5495,5745,4965,510+1.1%834,4001兆5275億+3.75%14.671.13
07/105,3605,4545,3605,450+1.47%858,2001兆5109億+3.08%14.511.12
07/095,4175,4415,3675,371-0.28%556,6001兆4890億+2.01%14.31.1
07/085,3865,4185,3415,386-0.37%527,8001兆4932億+2.59%14.341.11
07/055,4505,4855,4005,406-2.33%652,7001兆4987億+3.33%14.391.11
07/045,5435,5625,5115,535+0.16%309,1001兆5345億+6.22%14.741.14
07/035,4805,5395,4455,526+0.02%556,8001兆5320億+6.68%14.711.14
07/025,4555,5555,4555,525+1.53%703,0001兆5317億+7.28%14.711.14
07/015,4695,5005,4015,442+0.55%426,8001兆5087億+6.29%14.491.12
06/285,3355,4355,3355,412+2.13%639,1001兆5004億+6.26%14.411.11
06/275,2745,3265,2585,299+0.02%466,6001兆4690億+4.58%14.111.09
06/265,2825,3675,2655,298+0.47%608,6001兆4688億+4.99%14.11.09
06/255,2935,3225,2495,273+0.21%398,0001兆4618億+4.91%14.041.08
06/245,3305,3705,2285,262-1.11%441,7001兆4588億+5.09%14.011.08
06/215,3055,3395,2735,321+0.3%1,730,6001兆4751億+6.65%14.171.09
06/205,2825,3095,2575,305-0.86%530,2001兆4707億+6.8%14.121.09
06/195,3555,4465,3375,351+0.06%499,1001兆4835億+8.23%14.251.1
06/185,3005,3665,2765,348+1.94%596,8001兆4826億+8.7%14.241.1
06/175,3115,3425,1765,246-1.76%730,7001兆4544億+7.15%13.971.08
06/145,2725,3705,1855,340+0.95%1,378,4001兆4804億+9.65%14.221.1
06/135,0535,3755,0395,290+5.72%1,663,2001兆4666億+9.25%14.081.09
06/125,0035,0204,9785,004+0.08%553,3001兆3873億+3.93%13.321.03
06/114,9905,0384,9645,000+0.42%450,9001兆3862億+4.21%13.311.03
06/104,9064,9834,9064,979+1.51%384,7001兆3803億+4.16%13.261.02
06/074,8994,9054,8754,905+0.1%326,7001兆3598億+3%13.061.01
06/064,9174,9184,8354,900-0.04%384,4001兆3584億+3.18%13.041.01
06/054,9694,9814,8774,902-1.66%456,0001兆3590億+3.48%13.051.01
06/044,9475,0304,9454,985+0.85%653,7001兆3820億+5.55%13.271.02
06/034,9004,9654,8994,943+1.21%410,9001兆3703億+5.08%13.161.02
05/314,7984,8914,7954,884+2.56%1,849,2001兆3540億+4.2%131
05/304,7494,7764,6984,762-0.1%487,0001兆3202億+1.95%12.680.98
05/294,8044,8674,7564,767-0.17%609,5001兆3216億+2.32%12.690.98
05/284,7334,8044,7284,775+0.19%375,1001兆3238億+2.8%12.710.98
05/274,7564,7784,7054,766-0.1%450,7001兆3213億+2.87%12.690.98
05/244,7124,7804,7004,771-0.23%459,8001兆3227億+3.22%12.70.98
05/234,7794,8074,7064,782-0.17%389,7001兆3257億+3.69%12.730.98
05/224,7954,8194,7904,790-0.4%471,6001兆3279億+4.06%12.750.98
05/214,8054,8354,8004,809+0.4%302,6001兆3332億+4.7%12.80.99
05/204,7794,8454,7574,790+0.23%554,7001兆3279億+4.54%12.750.98
05/174,6914,8054,6914,779+0.99%480,7001兆3249億+4.53%12.720.98
05/164,7404,7504,6794,732-0.4%469,3001兆3119億+3.7%12.60.97
05/154,7894,8104,7264,751-0.02%564,6001兆3171億+4.28%12.650.98
05/144,8814,9054,7214,752+3.28%1,247,0001兆3174億+4.44%12.650.98
05/134,6504,6504,5394,601-0.9%643,3001兆2755億+1.21%12.250.95
05/104,6754,6954,6244,643+0.83%566,6001兆2872億+2.16%12.360.95
05/094,5974,6414,5904,605+0.7%431,3001兆2766億+1.43%12.260.95
05/084,5654,5824,5284,573+0.29%584,9001兆2678億+0.75%12.170.94
05/074,5744,5974,5014,560+0.57%635,2001兆2642億+0.37%12.140.94
05/024,5314,5604,5074,534-0.68%438,4001兆2570億-0.26%12.070.93
05/014,5594,6044,5554,565-0.89%474,7001兆2656億+0.31%12.150.94
04/304,5784,6174,5454,606+1.12%635,4001兆2769億+1.21%12.260.95
04/264,4704,5634,4584,555+1.38%1,675,5001兆2628億+0.09%12.130.94
04/254,5224,5354,4834,493-0.64%542,8001兆2456億-1.45%11.960.92
04/244,4814,5244,4564,522+0.85%459,2001兆2536億-1.01%12.040.93
04/234,4884,5094,4624,484+0.09%497,7001兆2431億-1.92%11.940.92
04/224,4844,5064,4554,480+1.5%536,5001兆2420億-2.1%11.930.92
04/194,4954,5024,3714,414-1.47%1,134,2001兆2237億-3.56%11.750.91
04/184,4694,5084,4294,480+0.2%738,9001兆2420億-2.2%11.930.92
04/174,5204,5224,4294,471-1.37%691,1001兆2395億-2.34%11.90.92
04/164,5244,5594,4864,533-0.24%733,4001兆2567億-0.98%12.070.93
04/154,4854,5624,4654,544-0.11%562,4001兆2597億-0.76%12.10.93
04/124,5564,5914,5194,549+0.57%678,6001兆2611億-0.44%12.110.93
04/114,5194,5334,4894,523-0.79%622,8001兆2539億-0.77%12.040.93
04/104,5434,5754,5274,559+0.35%624,3001兆2639億+0.22%12.140.94
04/094,5674,6084,5184,543-0.37%700,2001兆3276億+0.13%12.090.93
04/084,6214,6344,5414,560-0.65%992,1001兆2642億+0.68%12.140.94
04/054,5644,5904,5074,590-1.54%712,1001兆2725億+1.5%12.220.94
04/044,5834,7034,5834,662+2.1%858,8001兆2924億+3.28%12.410.96
04/034,5704,5974,5364,566+0.62%777,0001兆2658億+1.35%12.160.94
04/024,5454,5764,5134,538-0.87%726,7001兆2581億+0.87%12.080.93
04/014,6754,7004,5354,578-1.99%728,0001兆3378億+1.78%12.190.94
03/294,6574,7144,6554,671+1.06%704,8001兆3650億+3.82%10.30.98
03/284,6244,7514,6124,622-1.22%830,7001兆3507億+2.8%10.190.97
03/274,7754,7824,6794,679+2.74%1,002,2001兆3673億+4.19%10.310.98
03/264,6154,6414,5354,554-1.04%660,5001兆3308億+1.52%10.040.96
03/254,7814,7914,5974,602-3.14%926,9001兆3448億+2.49%10.140.97
03/224,6614,7644,6604,751+0.53%842,5001兆3884億+5.88%10.471
03/214,6404,7324,6174,726+2.52%635,6001兆3811億+5.47%10.420.99
03/194,5704,6154,5424,610+0.52%697,4001兆3472億+2.99%10.160.97
03/184,5504,6044,5394,586+1.33%589,7001兆3402億+2.85%10.110.96
03/154,4784,5364,4554,526+0.33%1,265,3001兆3226億+1.82%9.980.95
03/144,4434,5324,4054,511+2.64%910,4001兆3182億+1.81%9.940.95
03/134,4304,4704,3354,395-1.92%1,356,4001兆2843億-0.5%9.690.92
03/124,5344,5404,4034,481-1.52%1,390,6001兆3095億+1.66%9.880.94
03/114,3934,5544,3914,550+5.79%2,557,5001兆3296億+3.5%10.030.95
03/084,2704,3234,2044,301+0.92%777,6001兆2569億-1.83%9.480.9
03/074,3004,3114,2124,262-0.68%649,4001兆2455億-2.72%9.390.89
03/064,2774,3024,2334,291+0.54%598,8001兆2540億-1.99%9.460.9
03/054,3084,3294,2424,268-1.75%595,5001兆2472億-2.42%9.410.9
03/044,3774,3904,3104,344-1.23%690,7001兆2694億-0.62%9.580.91
03/014,3914,4144,3674,398+0.71%553,7001兆2852億+0.71%9.690.92
02/294,4254,4474,3414,367-1.82%968,2001兆2762億+0.09%9.630.92
02/284,4104,4694,4024,448+0.79%570,8001兆2998億+1.99%9.80.93
02/274,4804,4804,3824,413-2.28%918,9001兆2896億+1.29%9.730.93
02/264,6604,6664,4974,516-1.8%810,4001兆3197億+3.79%9.950.95
02/224,5894,6584,5704,599+0.22%756,3001兆3440億+5.94%10.140.96
02/214,5474,6124,5274,589+2.05%759,1001兆3410億+6.03%10.120.96
02/204,5574,5774,4834,497-1.29%593,4001兆3142億+4.22%9.910.94
02/194,6494,6624,5514,556-2.04%530,4001兆3314億+5.68%10.040.96

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
3,968
1,984
4/23
2,796
1,398
1/22
4,864,500
9,729,000
6/27
--+10.12%
2/25
-12.69%
1/22
2009年
3月期
3,390
1,695
4/7
1,548
774
3/4
3,453,000
6,906,000
6/13
--+13.88%
3/25
-26.72%
10/10
2010年
3月期
2,814
1,407
8/10
1,744
872
4/1
2,622,000
5,244,000
3/12
--+14.52%
5/19
-8.75%
10/5
2011年
3月期
2,736
1,368
4/21
1,668
834
3/17
2,796,500
5,593,000
12/10
9582億5664万5842億32万+4.6%
11/22
-23.39%
3/15
2012年
3月期
2,030
1,015
5/11
1,418
709
11/24
3,267,500
6,535,000
3/28
7109億8720万4966億4032万+6.7%
1/25
-12.79%
5/7
2013年
3月期
1,900
950
3/15
1,006
503
10/10
4,741,500
9,483,000
3/8
6654億5600万3523億4144万+14.16%
3/13
-12.99%
5/16
2014年
3月期
2,246
1,123
1/8
1,574
787
6/13
3,639,500
7,279,000
6/7
7866億3981万5512億7776万+8.94%
7/9
-13.9%
6/7
2015年
3月期
2,482
1,241
3/23
1,814
907
5/7
2,146,000
4,292,000
10/16
8692億9654万6353億3598万+8.47%
6/2
-10.66%
10/17
2016年
3月期
2,848
1,424
8/7
1,884
942
2/12
2,112,500
4,225,000
2/12
9690億450万6410億1281万+8.61%
4/22
-14.92%
8/25
2017年
3月期
2,510
1,255
7/20
1,856
928
4/5
2,324,500
4,649,000
7/5
8326億6826万6314億8608万+10.77%
7/14
-12.23%
8/16
2018年
3月期
2,854
11/9
2,128
3/26
3,761,000
7,522,000
8/10
9253億8194万6899億8345万+5.49%
11/7
-11.79%
2/14
2019年
3月期
2,691
10/2
2,138
4/3
2,419,300
10/30
8725億3077万6932億2585万+6.9%
9/19
-12.38%
12/25
2020年
3月期
3,135
2/6
1,921
3/23
3,158,900
9/12
1兆164億6228億6570万+19.19%
9/17
-24.36%
3/13
2021年
3月期
2,655
6/10
1,791
1/6
3,095,300
11/30
8608億5811万5807億1445万+16.57%
3/10
-8.16%
8/7
2022年
3月期
3,080
3/22
2,112
5/13
3,608,500
5/27
9771億26万6847億9561万+7.08%
2/16
-9.01%
4/18
2023年
3月期
4,160
3/10
2,497
1/17
6,087,000
3/10
1兆2157億7921億4914万+26.96%
2/10
-9.16%
11/14
2024年
3月期
4,791
3/25
3,696
10/5
2,557,500
3/11
1兆4001億1兆801億+8.14%
2/16
-6.64%
10/4
最新5,510
2024/7/12
822,1001兆5275億+3.26%
5,336

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
43%(1.43倍)
1986/12/27 vs 1985/12/28
40%(1.4倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
-7%(0.93倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
26%(1.26倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
16%(1.16倍)
1997/12/30 vs 1996/12/30
21%(1.21倍)
1998/12/30 vs 1997/12/30
-26%(0.74倍)
1999/12/30 vs 1998/12/30
-10%(0.9倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-23%(0.77倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
28%(1.28倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-33%(0.67倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
56%(1.56倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/07/12 vs 2023/12/29
32%(1.32倍)
過去安値
1,006円(2012/10/10)
448%(5.48倍)
5,510円(7/12)