4004 レゾナックHD

4004
2024/05/17
時価
6667億円
PER 予
26.05倍
2009年以降
赤字-285.27倍
(2009-2023年)
PBR
1.11倍
2009年以降
0.43-2.12倍
(2009-2023年)
配当 予
1.8%
ROE 予
4.28%
ROA 予
1.22%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,711
始値
3,710
高値
3,719
安値
3,584
終値 -2.83%
3,606
出来高 -69.42%
2,274,500

乖離率

株価(5日)
移動平均値
-1.29%
3,653
株価(25日)
移動平均値
+0.11%
3,602
出来高(5日)
移動平均値
-25.12%
3,037,660

2023/12/18~2024/05/17

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
05/173,7103,7193,5843,606-2.83%2,274,5006667億5405万+0.11%26.051.11
05/163,8613,9503,5473,711+0.92%7,437,4006861億6869万+3%26.811.15
05/153,6223,7043,5963,677+1.13%2,225,7006798億8205万+2.22%26.571.14
05/143,6353,6483,5883,636+0.03%1,436,9006723億109万+1.2%26.271.12
05/133,6183,6553,5773,635+0.44%1,813,8006721億1619万+1.23%26.261.12
05/103,5033,6193,4813,619+2.81%1,758,7006691億5777万+0.92%26.151.12
05/093,4753,5653,4643,520+1.03%1,674,9006508億5254万-1.7%25.431.09
05/083,5203,5423,4633,484-1.28%1,897,2006441億9610万-2.57%25.171.08
05/073,5053,5293,4573,529+3.04%1,902,0006525億1665万-1.48%25.51.09
05/023,4403,5203,4253,425-0.67%2,014,9006332億8692万-4.36%24.751.06
05/013,3923,4633,3773,448+0.64%2,086,2006375億3965万-3.82%24.911.07
04/303,4363,4483,3953,426+1.3%3,071,1006334億7182万-4.54%24.751.06
04/263,3513,4013,3343,382+1.44%2,777,4006253億3616万-5.92%24.431.05
04/253,3203,4213,2993,334-1.65%3,030,0006164億6090万-7.52%24.091.03
04/243,4313,4873,3873,390-8.65%8,094,8006268億1537万-6.25%24.491.05
04/233,7803,8063,6763,711-0.64%1,501,2006861億6869万+2.49%26.811.15
04/223,6623,7663,6513,735+0.08%1,961,6006906億632万+3.46%26.991.15
04/193,7513,8083,5713,732-3.72%4,363,9006900億5162万+3.75%26.961.15
04/183,8003,9053,7423,876-0.1%4,164,4007166億7740万+8.21%281.2
04/174,0004,0003,7983,880+11.98%10,178,5007174億1701万+8.96%28.031.2
04/163,6813,6813,4653,465-7.55%2,243,4006406億8297万-2.15%25.031.07
04/153,7453,7713,7023,748-1.19%963,5006930億1004万+6.06%27.081.16
04/123,7053,7933,6713,793+3.38%1,622,4007013億3060万+7.69%27.41.17
04/113,5883,6853,5843,669+1.3%1,073,3006784億284万+4.53%26.511.13
04/103,6133,6653,5973,622+0.03%778,9006697億1247万+3.25%26.171.12
04/093,5623,6283,5413,621+1.32%731,7006695億2757万+3.22%26.161.12
04/083,6093,6493,5483,574-0.06%1,039,1006608億3721万+1.91%25.821.1
04/053,5003,5943,4953,576-0.22%1,190,7006612億702万+1.91%25.841.11
04/043,6103,6423,5633,584+2.11%1,461,9006626億8623万+2.08%25.891.11
04/033,4503,5673,3303,510+0.52%1,180,7006490億353万-0.06%25.361.08
04/023,4603,5303,4273,492+3.01%1,412,5006456億7531万-0.65%25.231.08
04/013,6003,6003,3853,390-6.51%2,545,1006268億1537万-3.72%24.491.05
03/293,5323,6393,4963,626+3.42%1,371,9006704億5208万+2.78%26.21.12
03/283,5173,5643,4753,506-1.04%832,1006482億6392万-0.34%25.331.09
03/273,5443,5833,5043,543-0.03%1,047,1006551億527万+1%25.61.1
03/263,5793,5923,5203,544-1.01%783,6006552億9017万+1.34%25.611.1
03/253,6143,6433,5723,580-1.32%1,047,0006619億4662万+2.67%25.871.11
03/223,6403,6523,5753,628+0.75%1,202,6006708億2188万+4.61%26.211.12
03/213,6003,6193,5583,601+2.39%1,360,4006658億2955万+4.68%26.021.12
03/193,4463,5203,4413,517+1.94%1,210,7006502億9784万+2.99%25.411.09
03/183,4603,4733,4283,450+1.71%1,304,4006379億945万+1.68%24.931.07
03/153,3643,4403,3533,392+0.56%1,854,3006271億8518万+0.56%24.511.05
03/143,3413,3843,2773,373+0.93%1,354,3006236億7205万+0.54%24.371.05
03/133,4273,4603,3353,342-0.77%1,225,0006179億4011万+0.12%24.151.04
03/123,2703,3683,2013,368+1.75%1,868,0006227億4755万+1.38%24.331.04
03/113,2733,3423,2193,310-3.92%2,504,9006120億2327万+0.15%23.911.03
03/083,4873,5203,4173,445-0.92%2,423,8006369億8495万+4.71%24.891.07
03/073,6343,6473,4503,477-4.19%2,254,0006429億179万+6.3%25.121.08
03/063,5753,6493,5673,629+0.11%1,843,2006710億678万+11.73%26.221.12
03/053,5923,6363,5563,625+0.69%1,820,3006702億6718万+12.51%26.191.12
03/043,7003,7263,5953,600-0.44%3,117,4006656億4465万+12.68%26.011.12
03/013,6293,6373,5973,616+0.03%1,517,5006686億307万+14%26.131.12
02/293,5893,6413,5653,615-0.39%2,135,1006684億1817万+14.94%26.121.12
02/283,6103,6753,6103,629+1.71%1,884,8006710億678万+16.31%26.221.12
02/273,5813,5973,5223,568-2.27%2,522,7006597億2780万+15.28%25.781.11
02/263,6943,7303,6153,651+2.73%3,078,1006750億7461万+18.93%26.381.13
02/223,6043,6263,5233,554+4.71%4,001,2006571億3919万+16.87%25.681.1
02/213,2863,4243,2613,394+4.3%3,371,4006275億5498万+12.38%24.521.05
02/203,2623,2833,2063,254-0.18%1,139,9006016億6880万+8.36%23.511.01
02/193,2993,3273,2493,260-0.76%1,526,8006027億7821万+8.96%23.551.01
02/163,2403,3623,1833,285+5.12%5,246,9006074億74万+10.31%23.731.02
02/153,1693,2603,1003,125+6.69%4,430,7005778億1653万+5.43%22.580.97
02/142,9502,9502,8792,929-1.45%1,943,2005415億7588万-0.98%21.160.91
02/132,9632,9782,9212,972+0.54%1,575,4005495億2663万+0.37%21.470.92
02/092,9582,9982,9432,956+0.37%870,0005465億6821万-0.2%21.360.92
02/082,9622,9742,9242,945-0.27%1,177,5005445億3430万-0.44%21.280.91
02/072,9452,9892,9172,953+0.24%1,067,3005460億1351万+0.03%21.340.92
02/062,9432,9662,9272,946+0.1%904,6005447億1920万0%21.280.91
02/052,9742,9752,9322,943-0.37%779,5005441億6450万+0.03%21.260.91
02/022,9592,9742,9382,954+0.89%929,3005461億9841万+0.54%21.340.92
02/012,9492,9712,9152,928-1.18%794,1005413億9098万-0.2%21.150.91
01/312,9132,9662,9092,963+1.58%934,6005478億6252万+1.13%21.410.92
01/302,9702,9752,9122,917-1.55%1,265,9005393億5706万-0.31%21.080.9
01/292,9682,9782,9322,963-0.13%1,132,1005478億6252万+1.3%21.410.92
01/262,9803,0012,9612,967-1.66%1,177,9005486億213万+1.54%21.440.92
01/252,9373,0242,9313,017+2.44%1,633,6005578億4719万+3.36%21.80.94
01/242,9642,9692,9292,945-0.91%1,247,0005445億3430万+0.99%21.280.91
01/233,0153,0352,9582,972-1.62%1,399,5005495億2663万+2.1%21.470.92
01/222,9783,0212,9633,021+2.58%1,073,2005585億8680万+3.96%21.830.94
01/192,9982,9982,9382,945+0.65%1,323,7005445億3430万+1.66%21.280.91
01/182,9852,9982,9152,926-3.21%2,094,1005410億2118万+1.25%21.140.91
01/172,9923,0682,9823,023+1.72%2,167,0005589億5660万+4.82%21.840.94
01/162,9893,0382,9602,972+0.17%1,338,3005495億2663万+3.34%21.470.92
01/152,9142,9672,9072,967+1.92%1,256,0005486億213万+3.38%21.440.92
01/122,9702,9832,9012,911-1.19%1,746,5005382億4766万+1.78%21.030.9
01/113,0103,0102,9352,946-0.87%2,031,6005447億1920万+3.26%21.280.91
01/102,9822,9952,9462,972-1.36%1,373,3005495億2663万+4.46%21.470.92
01/092,9993,0362,9733,013+1.18%2,236,1005571億759万+6.2%21.770.93
01/052,8742,9872,8742,978+4.2%2,537,3005506億3604万+5.34%21.520.92
01/042,7882,8782,7582,858+1.71%1,087,5005284億4789万+1.35%20.650.89
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

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3,606
2024/5/17
2,274,5006667億5405万+0.11%
3,602

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)
2024/05/17 vs 2023/12/29
28%(1.28倍)
過去安値
770円(1998/09/25)
368%(4.68倍)
3,606円(5/17)