4612 日本ペイント HD

4612
2024/04/24
時価
2兆2993億円
PER 予
18.37倍
2010年以降
2.2-102.12倍
(2010-2023年)
PBR
1.68倍
2010年以降
0.76-7.9倍
(2010-2023年)
配当 予
1.55%
ROE 予
9.13%
ROA 予
4.57%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
974
始値
966
高値
980
安値
961
終値 -0.41%
970
出来高 -17.27%
2,510,400

乖離率

株価(5日)
移動平均値
-0.61%
976
株価(25日)
移動平均値
-6.64%
1,039
出来高(5日)
移動平均値
-19.48%
3,117,720

2023/11/28~2024/04/24

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
04/24966980961970-0.41%2,510,4002兆2993億-6.64%18.371.68
04/23994995965974-0.2%3,034,4002兆3088億-6.7%18.451.68
04/22963976956976+2.85%2,320,5002兆3136億-6.96%18.491.69
04/191,0001,000941949-5.95%5,659,6002兆2496億-9.96%17.971.64
04/181,0041,0191,0021,009+1.31%2,063,7002兆3918億-4.72%19.111.74
04/171,0181,018996996-1.87%2,543,4002兆3610億-6.21%18.861.72
04/169961,0239921,015+0.1%3,382,8002兆4060億-4.78%19.221.76
04/151,0101,0141,0001,014+0.2%2,097,2002兆4036億-5.14%19.211.75
04/121,0231,0281,0091,012-0.78%2,514,8002兆3989億-5.77%19.171.75
04/111,0101,0219941,020+0.2%2,874,9002兆4179億-5.47%19.321.76
04/101,0301,0341,0161,018-1.36%2,234,1002兆4131億-6%19.281.76
04/091,0391,0471,0271,032-0.67%2,294,1002兆4463億-5.15%19.551.78
04/081,0491,0571,0321,039-0.95%3,062,3002兆4629億-4.77%19.681.8
04/051,0611,0661,0421,049-1.32%3,286,5002兆4866億-4.2%19.871.81
04/041,0651,0791,0601,063+0.47%2,684,8002兆5198億-3.1%20.131.84
04/031,0591,0621,0481,058-1.21%2,993,7002兆5080億-3.91%20.041.83
04/021,0731,0781,0651,071-1.02%3,426,4002兆5388億-3.16%20.291.85
04/011,0851,0881,0721,082+0.74%1,886,5002兆5648億-2.52%20.491.87
03/291,0901,0901,0721,074-1.01%1,977,8002兆5459億-3.42%20.341.86
03/281,1071,1081,0691,085-2.25%3,748,4002兆5720億-2.52%20.551.88
03/271,1041,1191,0911,110+1.74%3,256,6002兆6312億-0.45%21.021.92
03/261,0641,0951,0641,091+1.58%2,809,0002兆5862億-2.15%20.661.89
03/251,0971,1011,0691,074-1.56%2,751,0002兆5459億-3.68%20.341.86
03/221,0911,1031,0871,091-0.73%2,742,1002兆5862億-2.33%20.661.89
03/211,1151,1151,0921,099+0.09%2,938,3002兆6051億-1.96%20.821.9
03/191,1071,1111,0811,098-0.81%3,469,0002兆6028億-2.31%20.81.9
03/181,1071,1121,1001,107+1.37%1,755,7002兆6241億-1.77%20.971.91
03/151,0771,1021,0701,092+0.65%2,998,0002兆5885億-3.28%20.681.89
03/141,0731,0901,0671,085+1.97%2,094,2002兆5720億-4.15%20.551.88
03/131,0941,0971,0581,064-2.92%3,032,3002兆5222億-6.26%20.151.84
03/121,0971,0981,0731,096-1.44%3,246,4002兆5980億-3.86%20.761.9
03/111,1201,1261,0961,112-1.94%3,116,8002兆6360億-2.71%21.061.92
03/081,1191,1401,1151,134+0.53%3,495,5002兆6881億-0.96%21.481.96
03/071,1381,1441,1251,128-0.27%2,129,2002兆6739億-1.66%21.361.95
03/061,1001,1371,0991,131+0.71%3,279,6002兆6810億-1.57%21.421.96
03/051,1131,1291,1121,123-0.27%2,204,1002兆6620億-2.43%21.271.94
03/041,1291,1391,1171,126+0.45%2,425,2002兆6691億-2.26%21.331.95
03/011,1221,1401,1181,121+0.9%2,134,4002兆6573億-2.86%21.231.94
02/291,1481,1591,1101,111-4.22%5,642,9002兆6336億-3.81%21.041.92
02/281,1641,1831,1521,160-1.28%2,695,1002兆7497億+0.35%21.972.01
02/271,1791,1991,1731,175+0.43%2,696,9002兆7853億+1.91%22.252.03
02/261,1401,1731,1361,170+3.45%3,653,5002兆7734億+1.74%22.162.02
02/221,1161,1391,1131,131+0.8%2,534,0002兆6810億-1.39%21.421.96
02/211,1141,1221,1001,122-0.09%3,022,8002兆6597億-2.09%21.251.94
02/201,1001,1231,0821,123+1.63%3,854,4002兆6620億-2.01%21.271.94
02/191,1061,1151,0981,105+0.18%1,850,7002兆6194億-3.66%20.931.91
02/161,1321,1341,0931,103-0.72%4,460,3002兆6146億-4%20.891.91
02/151,2101,2231,1021,111-6.56%8,379,2002兆6336億-3.48%21.041.92
02/141,1771,1991,1671,189-0.34%4,268,7002兆8185億+3.12%22.522.06
02/131,1891,2021,1771,193+1.71%3,963,0002兆8280億+3.65%22.62.06
02/091,1611,1851,1541,173+1.38%2,544,5002兆7806億+2.09%22.222.03
02/081,1761,1761,1521,157-0.6%2,279,8002兆7426億+0.7%21.912
02/071,1661,1661,1471,1640%1,976,3002兆7592億+1.39%22.052.01
02/061,1591,1661,1491,164-1.27%2,699,9002兆7592億+1.48%22.052.01
02/051,1771,1871,1711,179+0.6%1,901,3002兆7948億+2.88%22.332.04
02/021,1741,1841,1681,172+0.69%1,666,4002兆7782億+2.45%22.22.03
02/011,1531,1661,1451,164-0.43%2,500,0002兆7592億+1.93%22.052.01
01/311,1581,1751,1501,169-1.02%2,961,7002兆7711億+2.54%22.142.02
01/301,1901,2001,1811,181-0.17%2,506,3002兆7995億+3.78%22.372.04
01/291,1681,1911,1641,183+2.25%2,813,4002兆8043億+4.23%22.412.05
01/261,1801,1811,1431,157-2.2%2,823,6002兆7426億+2.21%21.912
01/251,1461,1831,1361,183+3.77%4,870,1002兆8043億+4.69%22.412.05
01/241,1261,1441,1231,140+1.15%3,095,6002兆7023億+1.06%21.591.97
01/231,1191,1491,1171,127+2.83%3,623,6002兆6715億+0.09%21.351.95
01/221,0961,1031,0891,096+0.27%2,724,9002兆5980億-2.49%20.761.9
01/191,1011,1111,0931,093+0.18%2,036,7002兆5909億-2.84%20.71.89
01/181,0911,1071,0851,091-0.73%3,995,5002兆5862億-3.02%20.661.89
01/171,1241,1411,0981,099-3.68%3,274,3002兆6051億-2.4%20.821.9
01/161,1471,1581,1381,141-0.78%1,582,0002兆7047億+1.33%21.611.97
01/151,1641,1651,1481,150-0.35%1,284,4002兆7260億+2.22%21.781.99
01/121,1601,1621,1431,154-0.17%1,501,0002兆7355億+2.85%21.862
01/111,1601,1661,1481,156+0.43%2,069,0002兆7403億+3.31%21.92
01/101,1361,1601,1331,151+0.88%1,972,4002兆7284億+3.14%21.81.99
01/091,1441,1581,1301,141-0.26%1,817,2002兆7047億+2.42%21.611.97
01/051,1571,1701,1381,144-1.55%2,025,0002兆7118億+2.69%21.671.98
01/041,1361,1631,1131,162+1.93%2,883,1002兆7545億+4.31%22.012.01
2023
12/291,1351,1471,1311,140+0.53%1,293,8002兆7023億+2.43%22.61.97
12/281,1281,1391,1221,134-0.44%816,9002兆6881億+1.8%22.481.96
12/271,1281,1391,1231,139+1.61%1,791,5002兆7000億+2.15%22.581.97
12/261,1311,1331,1171,121-0.88%1,241,2002兆6573億+0.36%22.221.94
12/251,1551,1591,1311,131+0.53%1,398,1002兆6810億+1.16%22.421.96
12/221,1211,1441,1191,125+1.35%2,422,8002兆6668億+0.63%22.31.95
12/211,0911,1111,0911,110-0.09%1,634,1002兆6312億-0.89%221.92
12/201,1131,1201,1081,111+0.27%2,468,8002兆6336億-0.8%22.021.92
12/191,1001,1151,0901,108-0.27%2,072,8002兆6265億-0.81%21.961.92
12/181,1151,1151,0981,111-0.45%1,463,8002兆6336億-0.27%22.021.92
12/151,1031,1201,0901,116+1.92%3,003,6002兆6454億+0.36%22.121.93
12/141,0901,0981,0791,095+0.46%1,905,3002兆5957億-1.26%21.711.89
12/131,1011,1101,0851,090-1%1,828,5002兆5838億-1.45%21.611.88
12/121,1061,1201,1011,101-0.36%1,482,0002兆6099億-0.18%21.831.9
12/111,1151,1191,0951,105-0.45%2,157,6002兆6194億+0.36%21.91.91
12/081,1091,1161,0991,110+0.54%3,068,0002兆6312億+1.19%221.92
12/071,1251,1371,1021,104-0.72%2,198,7002兆6170億+1.01%21.881.91
12/061,0821,1181,0811,112+3.25%2,892,2002兆6360億+2.11%22.041.92
12/051,0731,0921,0711,077+0.09%2,737,7002兆5530億-0.74%21.351.86
12/041,0711,0851,0591,076-1.47%3,152,3002兆5506億-0.46%21.331.86
12/011,1051,1101,0891,092-1.18%2,621,1002兆5885億+1.3%21.651.89
11/301,1211,1221,0951,105-2.13%4,826,4002兆6194億+2.89%21.91.91
11/291,1271,1411,1261,129-0.7%1,522,1002兆6763億+5.71%22.381.95
11/281,1401,1461,1321,137-0.26%1,945,7002兆6952億+7.06%22.541.97

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
143
712
5/11

714
5/10
69
345
3/17
32,815,000
6,563,000
5/21
--+7.66%
5/7
-18.5%
2/12
2009年
3月期
97
485
6/6
51
257
10/28
11,625,000
2,325,000
5/13
--+19.22%
5/14
-27.54%
10/27
2010年
3月期
125
625
3/31
69
345
4/28
21,480,000
4,296,000
10/23
1658億7625万-+14.73%
10/30
-11.19%
10/5
2011年
3月期
137
683
2/9
89
446
3/15
13,970,000
2,794,000
8/10
1812億6956万1183億6929万+8.11%
10/19
-16.67%
3/15
2012年
3月期
131
655
7/6
102
511
4/19
17,720,000
3,544,000
6/24
1738億3831万1356億2042万+9.71%
2/8
-7.87%
8/9
2013年
3月期
191
950
3/29

954
3/28
111
555
6/4
24,645,000
4,929,000
1/22
2531億9350万1472億9811万+20.06%
1/22
-6.34%
5/28
2014年
3月期
379
1,896
1/21
177
883
4/2
71,720,000
14,344,000
11/26
5032億303万2343億4996万+14.32%
9/5
-24.11%
2/4
2015年
3月期
972
4,860
3/17

4,860
3/13
286
1,432
5/7
18,515,000
3,703,000
9/10
1兆5814億3800億5629万+27.27%
12/5
-8.6%
4/17
2016年
3月期
886
4,430
4/2
402
2,012
2/12
12,936,500
2,587,300
8/11
1兆4415億6547億971万+20.23%
4/22
-26.15%
8/25
2017年
12月期
904
4,520
8/8
619
3,095
1/18
14,123,000
2,824,600
8/9
1兆4708億1兆71億+10.54%
1/22
-11.5%
11/28
2018年
12月期
1,046
5,230
5/21
668
3,340
2/15
10,378,000
2,075,600
5/24
1兆7018億1兆868億+14.38%
5/11
-13.56%
10/25
2019年
12月期
1,270
6,350
11/15
687
3,435
1/16
5,853,500
1,170,700
5/16
2兆663億1兆1177億+12.28%
2/26
-8.99%
5/13
2020年
12月期
2,796
13,980
11/27
906
4,530
3/17
12,479,500
2,495,900
5/29
4兆5491億1兆4740億+29.44%
11/25
-17.06%
1/20
2021年
12月期
2,292
11,460
1/4
1,078
10/13
10,590,900
5/27
3兆7291億2兆5554億+8.66%
5/10
-25.78%
1/19
2022年
12月期
1,314
1/5
843
2/7
31,423,100
1/19
3兆1148億1兆9983億+15.14%
2/21
-12.82%
2/8
2023年
12月期
1,313
8/1
953
10/24
26,360,600
7/28
3兆1124億2兆2590億+14.37%
11/16
-11.2%
5/31
最新970
2024/4/24
2,510,4002兆2993億-6.64%
1,039

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
-7%(0.93倍)
1986/12/27 vs 1985/12/28
35%(1.35倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
49%(1.49倍)
1989/12/29 vs 1988/12/28
72%(1.72倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
18%(1.18倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-51%(0.49倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/29 vs 1999/12/30
46%(1.46倍)
2001/12/28 vs 2000/12/29
-14%(0.86倍)
2002/12/30 vs 2001/12/28
9%(1.09倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
23%(1.23倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
101%(2.01倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
101%(2.01倍)
2021/12/30 vs 2020/12/30
-45%(0.55倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/04/24 vs 2023/12/29
-15%(0.85倍)
過去安値
37円(1998/11/13)
2536%(26.36倍)
970円(4/24)