4452 花王

4452
2024/03/27
時価
2兆6612億円
PER 予
27.1倍
2009年以降
14.63-63.11倍
(2009-2023年)
PBR
2.7倍
2009年以降
1.53-5.56倍
(2009-2023年)
配当 予
2.66%
ROE 予
9.96%
ROA 予
5.54%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,564
始値
5,583
高値
5,717
安値
5,583
終値 +2.66%
5,712
出来高 +49.37%
2,140,200

乖離率

株価(5日)
移動平均値
+1.33%
5,637
株価(25日)
移動平均値
+0.81%
5,666
出来高(5日)
移動平均値
+30.08%
1,645,260

2023/10/27~2024/03/27

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
03/275,5835,7175,5835,712+2.66%2,140,2002兆6612億+0.81%27.12.7
03/265,5805,5915,5315,564-0.27%1,432,8002兆5922億-1.75%26.392.63
03/255,6755,6855,5795,579-1.81%1,433,0002兆5992億-1.5%26.462.64
03/225,6365,7045,6365,682+0.57%1,498,3002兆6472億+0.41%26.952.69
03/215,6545,6895,6255,650-0.46%1,722,0002兆6323億-0.05%26.82.67
03/195,6645,6975,6385,676-0.49%1,565,0002兆6444億+0.39%26.922.68
03/185,6745,7275,6635,704+0.83%994,7002兆6574億+0.92%27.062.7
03/155,6095,6725,5965,657+0.66%1,361,9002兆6355億+0.18%26.832.67
03/145,5555,6205,5335,620-0.23%1,480,0002兆6183億-0.53%26.662.66
03/135,6235,6565,6035,633-0.11%1,200,7002兆6244億-0.46%26.722.66
03/125,6205,6485,5415,639+0.2%1,362,7002兆6272億-0.46%26.752.66
03/115,6175,6555,6045,628-0.21%1,621,1002兆6220億-0.76%26.72.66
03/085,7005,7175,6385,640-1.26%2,172,9002兆6276億-0.69%26.752.67
03/075,7205,7585,6915,712+0.56%1,968,6002兆6612億+0.42%27.12.7
03/065,7195,7525,6685,680-1.15%1,479,9002兆6463億-0.21%26.942.68
03/055,7605,7985,7325,746+1.48%1,752,0002兆6770億+0.79%27.262.72
03/045,6705,6965,6325,662-0.77%1,817,1002兆6379億-0.75%26.862.68
03/015,7025,7545,6945,706+0.18%1,136,3002兆6584億-0.07%27.072.7
02/295,7205,7365,6615,696-0.65%1,793,1002兆6537億-0.35%27.022.69
02/285,6755,7665,6675,733+1.08%1,398,7002兆6710億+0.19%27.192.71
02/275,6635,6855,6445,672-0.21%1,152,3002兆6425億-0.89%26.912.68
02/265,6875,7275,6575,684+0.12%1,362,9002兆6481億-0.73%26.962.69
02/225,6055,7045,6055,677+0.46%1,473,0002兆6449億-0.91%26.932.68
02/215,6535,6645,5985,651+0.18%1,029,2002兆6328億-1.5%26.812.67
02/205,6735,6795,6195,641-0.18%838,9002兆6281億-1.84%26.762.67
02/195,5895,6565,5835,651+1.38%860,6002兆6328億-1.89%26.812.67
02/165,4805,5895,4765,574+2.05%1,565,4002兆5969億-3.46%26.442.63
02/155,5205,5495,4585,462-1.19%1,601,0002兆5447億-5.65%25.912.58
02/145,6515,6565,5165,528-2.64%1,828,3002兆5754億-4.84%26.222.61
02/135,6315,6985,5925,678+0.92%1,666,9002兆6453億-2.52%26.932.68
02/095,5435,6315,4925,626+1.01%2,102,0002兆6211億-3.53%26.692.66
02/085,7705,7745,5565,570-3.1%4,284,2002兆5950億-4.62%26.422.63
02/075,7765,7875,6775,748-1.41%1,853,7002兆6779億-1.74%27.272.72
02/065,7885,8305,7675,830+0.85%1,716,3002兆7161億-0.36%27.652.76
02/055,7805,8225,7665,781-0.34%1,252,5002兆6933億-1.21%27.422.73
02/025,8505,8555,7825,801-0.5%1,050,3002兆7026億-0.92%27.522.74
02/015,8005,8375,7645,830-0.56%1,466,7002兆7161億-0.44%27.652.76
01/315,7985,8635,7865,863+0.89%1,265,1002兆7315億+0.15%27.812.77
01/305,9005,9365,8075,811-1.41%1,480,2002兆7073億-0.68%27.562.75
01/295,8615,8955,8185,894+0.75%1,520,6002兆7460億+0.72%27.962.79
01/265,8595,8595,8045,850+0.88%1,202,3002兆7255億0%27.752.76
01/255,7925,8555,7865,799-0.7%1,204,7002兆7017億-0.84%27.512.74
01/245,8695,8875,8055,840-0.12%1,335,5002兆7208億-0.15%27.72.76
01/235,7855,8475,7855,847+1.56%1,692,2002兆7241億-0.09%27.742.76
01/225,7405,7655,6995,757-0.03%1,747,3002兆6821億-1.59%27.312.72
01/195,7965,8045,7185,759+0.19%1,445,0002兆6831億-1.59%27.322.72
01/185,8405,8445,7205,748-2.36%1,902,4002兆6779億-1.83%27.272.72
01/175,9205,9515,8775,887-0.29%1,230,9002兆7427億+0.53%27.932.78
01/165,9635,9875,9045,904-0.99%970,7002兆7506億+0.96%28.012.79
01/155,9665,9845,9125,963-0.62%1,007,0002兆7781億+2.09%28.292.82
01/126,0006,0005,9246,000+0.84%2,028,8002兆7954億+2.92%28.462.84
01/115,9905,9905,9075,950-0.2%1,459,8002兆7721億+2.29%28.222.81
01/105,9025,9755,8855,962+0.56%1,244,3002兆7776億+2.67%28.282.82
01/095,9455,9565,8875,929+1.44%1,236,5002兆7623億+2.29%28.122.8
01/055,8905,8915,8355,845+0.02%1,333,4002兆7231億+0.97%27.732.76
01/045,8135,8445,7535,844+0.76%1,693,0002兆7227億+1.05%27.722.76
2023
12/295,7865,8005,7615,800+0.14%940,2002兆7022億+0.42%61.462.74
12/285,7095,7975,6905,792-1.06%919,6002兆6984億+0.47%61.372.74
12/275,8625,8765,8155,854+0.1%1,349,2002兆7273億+1.74%62.032.77
12/265,8025,8505,7885,848+0.58%753,7002兆7245億+1.86%61.972.76
12/255,8305,8835,8145,814+0.41%765,0002兆7087億+1.5%61.612.75
12/225,7615,8115,7515,790+0.17%879,4002兆6975億+1.24%61.352.74
12/215,8375,8445,7605,780-1.23%1,121,5002兆6929億+1.21%61.252.73
12/205,8275,8965,8155,852+0.45%1,187,5002兆7264億+2.56%62.012.77
12/195,8675,8695,7805,826+0.1%1,418,8002兆7143億+2.25%61.732.75
12/185,8345,8705,8095,820+0.15%1,361,3002兆7115億+2.27%61.672.75
12/155,8505,9195,7965,811-1.92%2,205,8002兆7073億+2.18%61.582.75
12/145,8905,9565,8565,925+2.33%2,432,0002兆7604億+4.31%62.782.8
12/135,8685,8845,7645,790-0.45%1,409,1002兆6975億+2.33%61.352.74
12/125,8685,8745,8065,816-0.19%951,1002兆7096億+3.05%61.632.75
12/115,7895,8665,7675,827+1.02%1,774,0002兆7147億+3.5%61.752.75
12/085,6715,7895,6445,768+1.34%2,556,6002兆6873億+2.65%61.122.73
12/075,7315,7425,6765,692-0.68%957,5002兆6519億+1.43%60.312.69
12/065,6935,7435,6915,731+0.67%1,123,4002兆6700億+2.27%60.732.71
12/055,6845,7075,6605,693+0.69%1,042,6002兆6523億+1.81%60.332.69
12/045,6995,6995,6395,654-1.07%1,007,7002兆6341億+1.22%59.912.67
12/015,7335,7355,6835,715+0.33%960,7002兆6626億+2.42%60.562.7
11/305,7005,7255,6485,696-0.94%2,076,3002兆6537億+2.24%60.362.69
11/295,7055,8275,6785,750+1.3%1,955,3002兆6789億+3.36%60.932.72
11/285,6875,6965,6285,676+0.02%957,7002兆6444億+2.23%60.152.68
11/275,6805,7675,6325,675+2.42%2,184,6002兆6439億+2.38%60.132.68
11/245,5315,5645,5245,541+0.44%991,2002兆5815億+0.09%58.712.62
11/225,5545,5765,5125,517+0.13%831,1002兆5703億-0.29%58.462.61
11/215,5025,5625,4835,510-0.16%1,167,6002兆5671億-0.31%58.392.6
11/205,5405,5555,5045,519-1.31%1,307,8002兆5713億-0.02%58.482.61
11/175,5825,6125,5385,592+0.09%1,211,8002兆6053億+1.41%59.252.64
11/165,6625,6875,5805,587-1.41%1,231,3002兆6029億+1.45%59.22.64
11/155,7085,7105,6365,667+0.05%1,545,6002兆6402億+3%60.052.68
11/145,6825,6995,6465,664+0.5%983,0002兆6388億+3.06%60.022.68
11/135,6975,7085,6225,636-1.49%1,082,3002兆6258億+2.66%59.722.66
11/105,6905,7325,6415,721+1.47%2,108,9002兆6654億+4.3%60.622.7
11/095,7665,7665,6165,638+4.95%3,749,7002兆6267億+3%59.742.66
11/085,3015,3745,2405,372-1.16%3,508,3002兆5028億-1.72%56.922.54
11/075,4655,4895,4055,435-0.51%1,749,8002兆5321億-0.68%57.592.57
11/065,5785,5785,4525,463-1.71%2,269,5002兆5452億-0.26%57.892.58
11/025,5445,5705,5025,558-0.73%1,159,4002兆5894億+1.39%58.892.63
11/015,5595,5995,5495,599+1.91%1,460,3002兆6085億+2.1%59.332.65
10/315,4505,5005,3995,494+1.12%1,230,4002兆5596億+0.27%58.222.6
10/305,4635,4655,3995,433-1.81%1,055,3002兆5312億-0.82%57.572.57
10/275,4375,5375,4345,533+0.47%970,6002兆5778億+1.02%58.632.61

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
3,530
10/3
2,770
3/18
8,950,000
3/14
--+6.72%
4/11
-11.51%
3/17
2009年
3月期
3,250
9/10
1,746
3/10
9,715,000
10/16
--+10.95%
3/26
-23.04%
10/10
2010年
3月期
2,430
9/1
1,801
4/28
7,035,000
4/22
1兆3125億9727億9934万+8.25%
9/1
-7.34%
10/13
2011年
3月期
2,432
4/6
1,830
3/15
5,957,000
12/10
1兆3136億9884億6352万+5.88%
6/21
-13.87%
3/15
2012年
3月期
2,391
8/27
1,950
8/26
6,492,000
1/31
1兆2914億1兆532億+14.56%
2/7
-6.84%
8/9
2013年
12月期
3,550
5/17

5/16
2,277
1/4
10,095,400
7/25
1兆9175億1兆2299億+14.08%
2/12
-11.28%
6/13
2014年
12月期
4,913
12/29
3,041
2/6
6,317,600
7/30
2兆4761億1兆5691億+8.13%
12/25
-5.5%
10/17
2015年
12月期
6,623
7/30
4,601
1/7
5,585,300
3/13
3兆3379億2兆3189億+12.97%
3/17
-14.67%
9/8
2016年
12月期
6,478
2/2

2/1
4,888
11/15
6,679,700
10/28
3兆2649億2兆4635億+7.43%
12/19
-10.51%
8/5
2017年
12月期
7,829
12/8
5,255
1/24
5,339,100
7/28
3兆8753億2兆6485億+8.21%
5/15
-3.52%
9/27
2018年
12月期
9,387
10/2
7,020
10/25
4,339,200
10/24
4兆5874億3兆4306億+9.12%
11/28
-14.9%
10/26
2019年
12月期
9,172
12/27
7,313
1/15
3,339,600
5/7
4兆4209億3兆5738億+8.59%
2/26
-7.09%
8/6
2020年
12月期
9,251
6/3

1/16
6,976
3/17
5,320,200
3/13
4兆4589億3兆3624億+12.55%
3/27
-11.79%
3/16
2021年
12月期
7,996
1/4
5,697
12/2
7,291,100
2/4
3兆8540億2兆7060億+3.26%
3/29
-9.5%
2/7
2022年
12月期
6,297
8/19
4,663
3/14
6,855,900
11/2
2兆9910億2兆2149億+8.26%
6/24
-9.93%
11/2
2023年
12月期
5,956
12/14
4,877
5/31
9,010,500
5/31
2兆7749億2兆2721億+7.6%
8/14
-7.52%
5/31
最新5,712
2024/3/27
2,140,2002兆6612億+0.81%
5,666

年間値上がり率

1984/12/28 vs 1983/12/28
18%(1.18倍)
1985/12/28 vs 1984/12/28
38%(1.38倍)
1986/12/27 vs 1985/12/28
95%(1.95倍)
1987/12/28 vs 1986/12/27
12%(1.12倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
1%(1.01倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
2%(1.02倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
13%(1.13倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/30
39%(1.39倍)
1998/12/30 vs 1997/12/30
36%(1.36倍)
1999/12/30 vs 1998/12/30
14%(1.14倍)
2000/12/29 vs 1999/12/30
14%(1.14倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
-16%(0.84倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-19%(0.81倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
44%(1.44倍)
2015/12/30 vs 2014/12/30
31%(1.31倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
306円(1983/01/04)
1768%(18.68倍)
5,712円(3/27)