4911 資生堂

4911
2024/04/18
時価
1兆6236億円
PER 予
73.74倍
2010年以降
赤字-131.57倍
(2010-2023年)
PBR
2.62倍
2010年以降
1.31-8.24倍
(2010-2023年)
配当 予
1.48%
ROE 予
3.56%
ROA 予
1.75%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
3,971
始値
4,006
高値
4,095
安値
3,997
終値 +2.22%
4,059
出来高 -10.38%
2,157,900

乖離率

株価(5日)
移動平均値
+0.89%
4,023
株価(25日)
移動平均値
-1.31%
4,113
出来高(5日)
移動平均値
-12.44%
2,464,460

2023/11/21~2024/04/18

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
04/184,0064,0953,9974,059+2.22%2,157,9001兆6236億-1.31%73.742.62
04/174,0454,0493,9623,971-1.85%2,407,8001兆5884億-3.55%72.142.56
04/163,9754,0673,9664,046+1.68%2,814,2001兆6184億-1.94%73.52.61
04/154,0094,0153,9433,979-1.95%2,510,9001兆5916億-3.59%72.282.57
04/124,0004,0683,9804,058+2.27%2,431,5001兆6232億-1.72%73.722.62
04/113,9803,9843,9263,968-1.05%2,832,1001兆5872億-3.97%72.082.56
04/104,0804,1244,0104,010-1.88%2,757,3001兆6040億-3.19%72.852.59
04/094,1134,1344,0664,087-0.15%1,499,2001兆6348億-1.45%74.252.64
04/084,1404,1544,0624,093-1.16%2,586,4001兆6372億-1.35%74.352.64
04/054,2114,2644,1284,141-1.62%3,066,6001兆6564億-0.24%75.232.67
04/044,0964,2684,0944,209+2.73%3,482,0001兆6836億+1.5%76.462.72
04/034,1334,1584,0964,097-1.82%1,951,7001兆6388億-1.11%74.432.65
04/024,1614,1854,1324,173-0.02%1,962,7001兆6692億+0.75%75.812.7
04/014,1504,2204,1304,174+1.98%2,530,5001兆6696億+0.8%75.832.7
03/294,1214,1794,0934,093-0.9%2,557,8001兆6372億-1.16%74.352.64
03/284,1394,2454,1214,130+0.78%3,656,7001兆6520億-0.34%75.032.67
03/274,0504,1244,0404,098+1.99%2,906,7001兆6392億-1.13%74.442.65
03/264,0484,0734,0124,018-1.66%2,792,9001兆6072億-3.13%72.992.6
03/254,1584,1634,0824,086-3.08%3,770,8001兆6344億-1.54%74.232.64
03/224,1974,2574,1624,216+0.14%2,372,9001兆6864億+1.76%76.592.72
03/214,2324,2504,1874,210-0.64%2,632,2001兆6840億+1.76%76.482.72
03/194,2184,2554,2034,237+0.33%2,298,5001兆6948億+2.34%76.972.74
03/184,1834,2604,1514,223+1.1%2,616,9001兆6892億+2%76.722.73
03/154,2094,2154,1024,177-2.38%3,608,5001兆6708億+0.94%75.882.7
03/144,0994,2804,0944,279+3.36%3,805,7001兆7116億+3.36%77.732.76
03/134,1524,2294,1344,140-1.85%2,941,7001兆6560億+0.02%75.212.67
03/124,0784,2184,0054,218+3.64%3,634,5001兆6872億+1.88%76.622.72
03/114,0334,0904,0224,070+0.99%2,158,3001兆6280億-1.6%73.942.63
03/084,1834,2264,0304,030-2.54%4,183,6001兆6120億-2.59%73.212.6
03/074,2134,2344,1324,135-1.85%3,087,4001兆6540億-0.14%75.122.67
03/064,1214,2144,1154,213+2.13%3,294,5001兆6852億+1.74%76.532.72
03/054,1474,1704,1074,125-0.24%2,185,0001兆6500億-0.31%74.942.66
03/044,1724,2584,1084,135-0.31%3,128,5001兆6540億0%75.122.67
03/014,1104,1604,0584,148+2.5%3,144,7001兆6592億+0.44%75.352.68
02/294,0564,0824,0384,047-1.63%3,140,9001兆6188億-1.91%73.522.61
02/284,0304,1244,0284,114+1.56%2,392,4001兆6456億-0.27%74.742.66
02/274,1024,1104,0464,051-2.78%2,625,9001兆6204億-1.7%73.592.62
02/264,1994,2464,1504,167-0.24%2,838,5001兆6668億+1.19%75.72.69
02/224,1004,1954,0774,177+0.55%2,407,4001兆6708億+1.63%75.882.7
02/214,1494,1854,1264,154+0.14%1,752,7001兆6616億+1.17%75.462.68
02/204,1884,2074,1424,148-0.65%1,993,6001兆6592億+0.97%75.352.68
02/194,1134,2184,0824,175+2.35%3,513,6001兆6700億+1.66%75.842.7
02/163,9304,1153,9074,079+4.54%5,461,6001兆6316億-0.73%74.12.63
02/154,0304,0563,8643,902-4.17%6,327,6001兆5608億-5.15%70.882.52
02/144,2024,2093,9954,072-4.68%5,169,7001兆6288億-1.31%73.972.63
02/134,4004,4994,2254,272+0.64%6,510,3001兆7088億+3.39%77.612.76
02/094,1504,2464,1174,245+1.46%3,340,1001兆6980億+2.78%77.122.74
02/084,2204,2324,1584,184-0.85%2,747,1001兆6736億+1.26%76.012.7
02/074,2034,2554,1654,220-0.89%3,315,1001兆6880億+2.06%76.662.73
02/064,2744,3404,2154,258+2.41%7,137,3001兆7032億+2.95%77.352.75
02/054,1324,1714,0904,158+1%3,000,6001兆6632億+0.48%75.532.69
02/024,1004,1524,0874,117+0.51%1,969,6001兆6468億-0.56%74.792.66
02/014,0944,1114,0534,096-0.82%1,739,2001兆6384億-1.13%74.412.65
01/314,1134,1374,0964,130-0.27%1,878,1001兆6520億-0.55%75.032.67
01/304,1644,2094,1254,141+0.07%2,495,0001兆6564億-0.34%75.232.67
01/294,0524,1394,0184,138+2.2%2,761,3001兆6552億-0.34%75.172.67
01/264,0414,1084,0254,049+1%2,620,9001兆6196億-2.29%73.552.62
01/253,9994,0423,9594,009-1.13%2,947,7001兆6036億-3.09%72.832.59
01/244,0724,0864,0304,055+1.25%2,092,2001兆6220億-1.79%73.662.62
01/234,0164,0643,9964,005-0.27%2,082,7001兆6020億-2.81%72.762.59
01/223,9994,0283,9654,016+0.63%3,050,7001兆6064億-2.36%72.962.59
01/193,9804,0543,9613,991+0.88%3,892,0001兆5964億-2.75%72.52.58
01/184,0224,0243,9453,956-2.87%4,860,7001兆5824億-3.47%71.872.56
01/174,2134,2214,0734,073-3.09%4,263,6001兆6292億-0.44%73.992.63
01/164,1484,2304,1384,203+1.82%3,380,1001兆6812億+2.91%76.352.71
01/154,1644,1654,0864,128-2.2%3,224,6001兆6512億+1.28%74.992.67
01/124,2494,2494,1504,221+0.52%3,758,0001兆6884億+3.63%76.682.73
01/114,2504,2504,1454,199-0.31%3,288,5001兆6796億+3.32%76.282.71
01/104,2314,2344,1954,212-0.43%2,483,0001兆6848億+3.9%76.522.72
01/094,2364,2574,1654,230+0.43%2,608,7001兆6920億+4.6%76.842.73
01/054,2994,2994,1984,212-2.18%2,918,9001兆6848億+4.21%76.522.72
01/044,1914,3144,1644,306+1.27%2,814,9001兆7224億+6.56%78.222.78
2023
12/294,2424,2594,2054,252+0.24%2,266,0001兆7008億+5.25%78.132.75
12/284,2364,2744,1964,242-1.35%2,179,6001兆6968億+4.92%77.952.74
12/274,2014,3204,1984,300+2.21%3,225,3001兆7200億+6.23%79.012.78
12/264,2104,2704,1804,207-0.05%2,798,8001兆6828億+3.88%77.312.72
12/254,4024,4284,1924,209-3.22%5,940,5001兆6836億+3.82%77.342.72
12/224,2094,3784,2074,349+4.32%9,524,5001兆7396億+7.22%79.922.81
12/214,0884,2364,0614,169+2.36%6,613,7001兆6676億+2.79%76.612.69
12/204,0094,1023,9954,073+3.27%5,015,5001兆6292億+0.1%74.842.63
12/193,9003,9443,8743,944+2.23%2,503,7001兆5776億-3.29%72.472.55
12/183,7953,8693,7713,858+1.29%2,887,0001兆5432億-5.6%70.892.49
12/153,8023,8333,7573,809-1.09%3,342,5001兆5236億-7.75%69.992.46
12/143,8203,8853,8133,851+0.81%2,633,6001兆5404億-7.69%70.762.49
12/133,8303,8653,7883,820+0.76%2,482,2001兆5280億-9.31%70.192.47
12/123,8613,8653,7693,791-1.15%2,679,8001兆5164億-10.86%69.662.45
12/113,8173,8673,7963,835+1.16%2,369,2001兆5340億-10.69%70.472.48
12/083,8073,8353,7403,791-2.22%6,318,6001兆5164億-12.43%69.662.45
12/074,0014,0103,8753,877-3.34%4,784,4001兆5508億-11.34%71.242.5
12/064,0114,0443,9984,011-0.99%3,258,2001兆6044億-9.03%73.72.59
12/054,0114,0783,9954,051+1.07%3,989,7001兆6204億-8.78%74.442.62
12/043,9394,0213,9254,008+1.73%3,686,9001兆6032億-10.48%73.652.59
12/014,0174,0173,9323,940-0.66%4,979,8001兆5760億-12.72%72.42.54
11/304,1084,1193,9513,966-5.07%10,065,6001兆5864億-12.95%72.882.56
11/294,1654,2374,1614,178-0.19%3,084,0001兆6712億-9.15%76.772.7
11/284,2694,2814,1634,186-2.24%4,488,4001兆6744億-9.51%76.922.7
11/274,3344,3494,2714,282-1.22%2,852,9001兆7128億-7.85%78.682.77
11/244,3444,3614,3014,335-0.76%2,561,4001兆7340億-7.13%79.662.8
11/224,3754,4044,3424,368+0.65%2,184,1001兆7472億-6.85%80.262.82
11/214,3234,3504,2704,340+0.46%2,351,7001兆7360億-7.86%79.752.8

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
2,805
10/29
2,310
3/5

2/15
7,091,000
3/14
--+8.26%
4/2
-10.16%
1/22
2009年
3月期
2,745
4/2
1,233
3/10
10,303,000
10/23
--+14.4%
4/30
-26.66%
10/10
2010年
3月期
2,100
3/18
1,401
4/1
6,935,700
1/15
--+9.68%
1/15
-7.05%
7/13
2011年
3月期
2,056
4/6
1,340
3/15
7,048,900
2/3
8429億6000万5494億+10.15%
6/21
-15.61%
3/15
2012年
3月期
1,558
7/4
1,320
5/10
5,808,300
4/28
6387億8000万5412億+8.09%
7/1
-9.55%
8/8
2013年
3月期
1,449
4/27

4/20
938
10/11
9,780,500
2/1
5940億9000万3845億8000万+11.83%
4/24
-11.82%
10/10
2014年
3月期
1,911
3/25
1,263
4/2
11,873,400
4/26
7644億5178億3000万+9.69%
9/26
-6.71%
6/13
2015年
3月期
3,328
8/11
1,646
1/7
8,360,900
8/24
1兆3312億6584億+12.29%
8/4
-19.98%
9/8
2016年
12月期
3,028
7/12
2,083
2/12
9,910,000
2/1
1兆2112億8332億+11.6%
5/30
-10.32%
8/10
2017年
12月期
5,630
12/7
2,825
2/17
7,097,400
8/10
2兆2520億1兆1300億+15.79%
5/22
-7.12%
9/22
2018年
12月期
9,250
6/7
5,254
2/6
6,853,100
5/14
3兆7000億2兆1016億+17.73%
5/14
-13.27%
10/29
2019年
12月期
9,170
10/31
5,922
1/16
8,489,300
8/9
3兆6680億2兆3688億+11.81%
2/13
-11.59%
8/5
2020年
12月期
8,040
1/16
5,243
3/17
7,164,100
8/7
3兆2160億2兆972億+10.01%
4/17
-18.17%
3/17
2021年
12月期
8,384
6/16
6,375
12/1
4,033,300
1/22
3兆3536億2兆5500億+14.87%
2/15
-12.87%
12/1
2022年
12月期
6,795
2/18
4,813
11/4
9,710,200
11/11
2兆7180億1兆9252億+14.51%
11/14
-13.94%
3/14
2023年
12月期
7,160
6/21
3,740
12/8
11,911,000
11/13
2兆8640億1兆4960億+8.39%
4/14
-14.33%
11/13
最新4,059
2024/4/18
2,157,9001兆6236億-1.31%
4,113

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
30%(1.3倍)
1986/12/27 vs 1985/12/28
54%(1.54倍)
1987/12/28 vs 1986/12/27
-34%(0.66倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-20%(0.8倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
33%(1.33倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
27%(1.27倍)
2003/12/30 vs 2002/12/30
-16%(0.84倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-14%(0.86倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
49%(1.49倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
84%(1.84倍)
2018/12/28 vs 2017/12/29
27%(1.27倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
-34%(0.66倍)
2024/04/18 vs 2023/12/29
-5%(0.95倍)
過去安値
565円(1983/03/16)
618%(7.18倍)
4,059円(4/18)