4004 レゾナックHD

4004
2024/03/28
時価
6482億円
PER 予
63.51倍
2009年以降
赤字-285.27倍
(2009-2023年)
PBR
1.15倍
2009年以降
0.43-2.12倍
(2009-2023年)
配当 予
1.85%
ROE 予
1.81%
ROA 予
0.49%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,543
始値
3,517
高値
3,564
安値
3,475
終値 -1.04%
3,506
出来高 -20.53%
832,100

乖離率

株価(5日)
移動平均値
-1.52%
3,560
株価(25日)
移動平均値
-0.34%
3,518
出来高(5日)
移動平均値
-15.31%
982,480

2023/10/30~2024/03/28

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
03/283,5173,5643,4753,506-1.04%832,1006482億6392万-0.34%63.511.15
03/273,5443,5833,5043,543-0.03%1,047,1006551億527万+1%64.181.16
03/263,5793,5923,5203,544-1.01%783,6006552億9017万+1.34%64.191.16
03/253,6143,6433,5723,580-1.32%1,047,0006619億4662万+2.67%64.851.17
03/223,6403,6523,5753,628+0.75%1,202,6006708億2188万+4.61%65.721.19
03/213,6003,6193,5583,601+2.39%1,360,4006658億2955万+4.68%65.231.18
03/193,4463,5203,4413,517+1.94%1,210,7006502億9784万+2.99%63.711.15
03/183,4603,4733,4283,450+1.71%1,304,4006379億945万+1.68%62.491.13
03/153,3643,4403,3533,392+0.56%1,854,3006271億8518万+0.56%61.441.11
03/143,3413,3843,2773,373+0.93%1,354,3006236億7205万+0.54%61.11.11
03/133,4273,4603,3353,342-0.77%1,225,0006179億4011万+0.12%60.541.09
03/123,2703,3683,2013,368+1.75%1,868,0006227億4755万+1.38%61.011.1
03/113,2733,3423,2193,310-3.92%2,504,9006120億2327万+0.15%59.961.08
03/083,4873,5203,4173,445-0.92%2,423,8006369億8495万+4.71%62.41.13
03/073,6343,6473,4503,477-4.19%2,254,0006429億179万+6.3%62.981.14
03/063,5753,6493,5673,629+0.11%1,843,2006710億678万+11.73%65.731.19
03/053,5923,6363,5563,625+0.69%1,820,3006702億6718万+12.51%65.661.19
03/043,7003,7263,5953,600-0.44%3,117,4006656億4465万+12.68%65.211.18
03/013,6293,6373,5973,616+0.03%1,517,5006686億307万+14%65.51.18
02/293,5893,6413,5653,615-0.39%2,135,1006684億1817万+14.94%65.481.18
02/283,6103,6753,6103,629+1.71%1,884,8006710億678万+16.31%65.731.19
02/273,5813,5973,5223,568-2.27%2,522,7006597億2780万+15.28%64.631.17
02/263,6943,7303,6153,651+2.73%3,078,1006750億7461万+18.93%66.131.2
02/223,6043,6263,5233,554+4.71%4,001,2006571億3919万+16.87%64.381.16
02/213,2863,4243,2613,394+4.3%3,371,4006275億5498万+12.38%61.481.11
02/203,2623,2833,2063,254-0.18%1,139,9006016億6880万+8.36%58.941.07
02/193,2993,3273,2493,260-0.76%1,526,8006027億7821万+8.96%59.051.07
02/163,2403,3623,1833,285+5.12%5,246,9006074億74万+10.31%59.51.08
02/153,1693,2603,1003,125+6.69%4,430,7005778億1653万+5.43%56.61.02
02/142,9502,9502,8792,929-1.45%1,943,2005415億7588万-0.98%53.050.96
02/132,9632,9782,9212,972+0.54%1,575,4005495億2663万+0.37%53.830.97
02/092,9582,9982,9432,956+0.37%870,0005465億6821万-0.2%53.540.97
02/082,9622,9742,9242,945-0.27%1,177,5005445億3430万-0.44%53.340.96
02/072,9452,9892,9172,953+0.24%1,067,3005460億1351万+0.03%53.490.97
02/062,9432,9662,9272,946+0.1%904,6005447億1920万0%53.360.97
02/052,9742,9752,9322,943-0.37%779,5005441億6450万+0.03%53.310.96
02/022,9592,9742,9382,954+0.89%929,3005461億9841万+0.54%53.510.97
02/012,9492,9712,9152,928-1.18%794,1005413億9098万-0.2%53.040.96
01/312,9132,9662,9092,963+1.58%934,6005478億6252万+1.13%53.670.97
01/302,9702,9752,9122,917-1.55%1,265,9005393億5706万-0.31%52.840.96
01/292,9682,9782,9322,963-0.13%1,132,1005478億6252万+1.3%53.670.97
01/262,9803,0012,9612,967-1.66%1,177,9005486億213万+1.54%53.740.97
01/252,9373,0242,9313,017+2.44%1,633,6005578億4719万+3.36%54.650.99
01/242,9642,9692,9292,945-0.91%1,247,0005445億3430万+0.99%53.340.96
01/233,0153,0352,9582,972-1.62%1,399,5005495億2663万+2.1%53.830.97
01/222,9783,0212,9633,021+2.58%1,073,2005585億8680万+3.96%54.720.99
01/192,9982,9982,9382,945+0.65%1,323,7005445億3430万+1.66%53.340.96
01/182,9852,9982,9152,926-3.21%2,094,1005410億2118万+1.25%530.96
01/172,9923,0682,9823,023+1.72%2,167,0005589億5660万+4.82%54.760.99
01/162,9893,0382,9602,972+0.17%1,338,3005495億2663万+3.34%53.830.97
01/152,9142,9672,9072,967+1.92%1,256,0005486億213万+3.38%53.740.97
01/122,9702,9832,9012,911-1.19%1,746,5005382億4766万+1.78%52.730.95
01/113,0103,0102,9352,946-0.87%2,031,6005447億1920万+3.26%53.360.97
01/102,9822,9952,9462,972-1.36%1,373,3005495億2663万+4.46%53.830.97
01/092,9993,0362,9733,013+1.18%2,236,1005571億759万+6.2%54.580.99
01/052,8742,9872,8742,978+4.2%2,537,3005506億3604万+5.34%53.940.98
01/042,7882,8782,7582,858+1.71%1,087,5005284億4789万+1.35%51.770.94
2023
12/292,7842,8212,7792,810+0.79%988,4005195億7263万-0.32%-0.92
12/282,7682,8172,7532,788-1.93%784,4005155億480万-1.06%-0.91
12/272,8552,8702,8382,843-0.32%1,458,4005256億7437万+1.03%-0.93
12/262,8492,8652,8432,852-0.07%536,6005273億3848万+1.64%-0.93
12/252,8892,8892,8372,854+0.53%504,6005277億828万+1.93%-0.94
12/222,8702,8982,8322,839-0.21%996,2005249億3476万+1.61%-0.93
12/212,8502,8612,8182,845-1.59%1,082,4005260億4417万+2.04%-0.93
12/202,9002,9262,8892,891+0.03%1,289,9005345億4963万+3.99%-0.95
12/192,8522,8922,8412,890+0.07%995,2005343億6473万+4.37%-0.95
12/182,9142,9142,8382,888-2%1,401,6005339億9493万+4.68%-0.95
12/152,8542,9472,8512,947+4.13%2,555,0005449億410万+7.28%-0.97
12/142,8352,8912,8212,830-0.14%1,311,6005232億7065万+3.89%-0.93
12/132,8002,8502,7962,834+1.5%1,222,1005240億1026万+4.85%-0.93
12/122,8172,8252,7912,7920%809,1005162億4440万+3.83%-0.91
12/112,8202,8492,7842,792+0.69%1,324,7005162億4440万+4.22%-0.91
12/082,7942,7952,7452,773-1.39%1,393,4005127億3128万+3.97%-0.91
12/072,7972,8252,7862,812-0.04%1,373,9005199億4243万+5.87%-0.92
12/062,7482,8162,7342,813+3.42%1,446,5005201億2733万+6.55%-0.92
12/052,7352,7532,7152,720-1.13%1,096,7005029億3151万+3.66%-0.89
12/042,7152,7632,7142,751+0.18%937,0005086億6345万+5.24%-0.9
12/012,7322,7542,7112,746-0.51%1,456,1005077億3894万+5.62%-0.9
11/302,7622,7692,7302,7600%1,654,6005103億2756万+6.6%-0.9
11/292,7482,7922,7292,760-1.6%1,705,2005103億2756万+7.1%-0.9
11/282,8192,8632,7932,805-1.3%1,603,9005186億4812万+9.4%-0.92
11/272,8402,9072,8332,842+1.86%3,359,6005254億8947万+11.45%-0.93
11/242,7502,8422,7492,790+4.38%3,313,6005158億7460万+9.97%-0.91
11/222,6362,6892,6342,673+0.75%1,022,1004942億4115万+5.82%-0.88
11/212,6692,6752,6362,653-1.52%978,6004905億4312万+5.28%-0.87
11/202,7142,7222,6772,694-0.74%796,0004981億2408万+7.12%-0.88
11/172,6862,7232,6682,714+0.93%1,019,6005018億2210万+8.21%-0.89
11/162,6762,6992,6542,689+1.93%1,672,6004971億9957万+7.47%-0.88
11/152,6502,6762,6182,638+0.46%1,418,4004877億6960万+5.82%-0.86
11/142,6652,6762,5932,626-0.15%1,357,1004855億5079万+5.59%-0.86
11/132,5972,6562,5952,630+1.11%2,319,6004862億9039万+6.09%-0.86
11/102,4942,6362,4672,601+10.49%6,112,9004809億2826万+5.26%-0.85
11/092,3242,4002,2422,354+1.6%1,813,9004352億5764万-4.43%-0.77
11/082,4122,4212,2802,317-6.72%3,484,5004284億1629万-6.12%-0.76
11/072,5192,5202,4762,484-2.2%1,062,6004592億9480万+0.24%-0.81
11/062,5362,5592,5252,540+1.8%1,680,3004696億4928万+2.46%-0.83
11/022,5002,5052,4682,495+0.44%1,029,4004613億2872万+0.81%-0.82
11/012,4952,5072,4682,484+2.52%1,361,6004592億9480万+0.4%-0.81
10/312,4112,4332,3932,4230%1,291,4004480億1583万-1.98%-0.79
10/302,4362,4432,3972,423-1.74%1,063,3004480億1583万-2.02%-0.79

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
12月期
4,030
403
1/10
1,070
107
11/21
6,861,000
68,610,000
7/1
--+8.79%
2/18
-33.99%
10/27
2009年
12月期
2,180
218
9/3
1,080
108
3/4

108
3/3
4,572,900
45,729,000
10/22
--+26.41%
4/13
-15.93%
10/5
2010年
12月期
2,160
216
4/30
1,450
145
11/1

145
10/29

他4件
3,793,800
37,938,000
1/20
3233億7640万2170億8138万+12.47%
12/14
-12.2%
5/25
2011年
12月期
1,970
197
1/12
1,170
117
3/15
2,809,400
28,094,000
2/10
2949億3126万1751億6222万+7.77%
12/5
-25.79%
3/15
2012年
12月期
1,950
195
3/27
1,060
106
11/13
2,456,500
24,565,000
12/19
2919億3703万1586億9397万+15.78%
1/15
-14.33%
7/18
2013年
12月期
1,870
187
5/23
1,210
121
8/22
5,616,000
56,160,000
4/10
2799億6013万1811億5067万+15.09%
11/25
-13.03%
6/14
2014年
12月期
1,850
185
12/9
1,270
127
5/21

127
5/19

他3件
9,505,800
95,058,000
5/30
2769億6589万1901億3334万+14.41%
12/8
-11.42%
1/6
2015年
12月期
1,840
184
6/5
1,260
126
9/29
4,862,300
48,623,000
5/28
2754億6877万1886億3622万+10.22%
10/16
-11.58%
8/25
2016年
12月期
1,761
12/20
902
6/28
5,071,500
6/28
2636億4158万1兆3503億+18.96%
8/31
-14.69%
6/28
2017年
12月期
4,975
12/26

12/25
1,684
1/18
8,691,300
4/25
7448億1367万2521億1381万+18.94%
7/20
-9.53%
2/6
2018年
12月期
6,470
10/2
3,055
12/26
11,463,100
8/31
9686億3205万4573億6799万+18.36%
10/1
-21.58%
12/26
2019年
12月期
4,365
4/4
2,510
8/6
12,529,600
11/26
6534億8978万3757億7534万+12.57%
9/11
-22.77%
5/13
2020年
12月期
2,869
1/7
1,603
3/17
13,284,400
11/30
4295億2169万2399億8720万+12.91%
12/11
-28.85%
3/16
2021年
12月期
3,730
5/10
2,157
1/4
19,528,000
9/14
5584億2311万3229億2725万+14.32%
3/18
-18.54%
8/24
2022年
12月期
2,724
1/13
1,807
3/9
4,755,100
2/14
5036億7111万3341億1663万+13.66%
3/30
-18.95%
3/9
2023年
12月期
2,947
12/15
1,975
1/4
6,112,900
11/10
5449億410万3651億8005万+11.45%
11/27
-8.1%
3/20
最新3,506
2024/3/28
832,1006482億6392万-0.34%
3,518

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
65%(1.65倍)
1987/12/28 vs 1986/12/27
85%(1.85倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
23%(1.23倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
32%(1.32倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-57%(0.43倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
18%(1.18倍)
2000/12/29 vs 1999/12/30
33%(1.33倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/30 vs 2002/12/30
60%(1.6倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
74%(1.74倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
-16%(0.84倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
188%(2.88倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-11%(0.89倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-16%(0.84倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/03/28 vs 2023/12/29
25%(1.25倍)
過去安値
770円(1998/09/25)
355%(4.55倍)
3,506円(3/28)