4204 積水化学工業

PER

2024/01/30

2023/09/01～2024/01/30

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
01/30	2,161	2,178	2,153	2,164	0%	1,456,200	9705億6976万	+2.61%	11.7	1.15
01/29	2,152	2,182	2,152	2,164	+0.42%	1,399,200	9705億6976万	+2.9%	11.7	1.15
01/26	2,149	2,165	2,133	2,155	+0.65%	1,197,400	9665億3319万	+2.81%	11.65	1.15
01/25	2,119	2,145	2,119	2,141	+0.33%	1,166,300	9602億5409万	+2.49%	11.58	1.14
01/24	2,149	2,154	2,127	2,134	-2.2%	1,652,000	9571億1454万	+2.35%	11.54	1.13
01/23	2,213	2,220	2,179	2,182	-1.13%	1,047,900	9786億4289万	+4.9%	11.8	1.16
01/22	2,177	2,208	2,171	2,207	+2.75%	1,344,600	9898億5557万	+6.31%	11.93	1.17
01/19	2,143	2,154	2,131	2,148	+0.89%	1,333,400	9633億9364万	+3.72%	11.61	1.14
01/18	2,131	2,149	2,128	2,129	-0.14%	1,001,600	9548億7200万	+2.9%	11.51	1.13
01/17	2,131	2,166	2,128	2,132	+0.09%	1,338,000	9562億1753万	+3.24%	11.53	1.13
01/16	2,140	2,155	2,128	2,130	-1.16%	860,800	9553億2051万	+3.2%	11.52	1.13
01/15	2,142	2,166	2,138	2,155	+0.42%	843,800	9665億3319万	+4.41%	11.65	1.15
01/12	2,150	2,160	2,138	2,146	+0.37%	1,007,100	9624億9663万	+4.07%	11.6	1.14
01/11	2,150	2,158	2,126	2,138	+0.28%	1,332,400	9589億857万	+3.84%	11.56	1.14
01/10	2,114	2,142	2,114	2,132	+1.43%	1,305,700	9562億1753万	+3.6%	11.53	1.13
01/09	2,101	2,127	2,091	2,102	+0.53%	1,231,500	9427億6231万	+2.24%	11.37	1.12
01/05	2,099	2,101	2,081	2,091	+0.63%	1,302,300	9378億2873万	+1.7%	11.31	1.11
01/04	2,054	2,085	2,022	2,078	+2.21%	1,379,800	9319億9813万	+0.97%	11.24	1.11
2023
12/29	2,032	2,046	2,022	2,033	+0.25%	825,400	9118億1531万	-1.26%	10.99	1.16
12/28	2,013	2,028	2,012	2,028	-0.05%	808,600	9095億7277万	-1.7%	10.97	1.16
12/27	2,034	2,037	2,023	2,029	+0.2%	724,300	9100億2128万	-1.89%	10.97	1.16
12/26	2,037	2,037	2,016	2,025	-0.2%	609,100	9082億2725万	-2.22%	10.95	1.16
12/25	2,050	2,060	2,027	2,029	+0.2%	535,700	9100億2128万	-2.22%	10.97	1.16
12/22	2,040	2,057	2,021	2,025	+0.35%	1,228,900	9082億2725万	-2.6%	10.95	1.16
12/21	2,016	2,033	2,013	2,018	-0.35%	918,500	9050億8770万	-3.07%	10.91	1.15
12/20	2,028	2,043	2,012	2,025	+1.76%	1,435,500	9082億2725万	-2.88%	10.95	1.16
12/19	1,989	1,995	1,963	1,990	+0.05%	1,486,900	8925億2949万	-4.65%	10.76	1.14
12/18	1,997	2,000	1,952	1,989	-1.63%	1,320,700	8920億8098万	-4.83%	10.76	1.14
12/15	2,019	2,032	2,016	2,022	-0.2%	1,351,900	9068億8173万	-3.44%	10.93	1.16
12/14	2,050	2,058	2,018	2,026	-2.5%	1,177,000	9086億7575万	-3.34%	10.96	1.16
12/13	2,084	2,093	2,069	2,078	-0.29%	994,700	9319億9813万	-0.95%	11.24	1.19
12/12	2,085	2,096	2,081	2,084	+0.14%	860,700	9346億8918万	-0.67%	11.27	1.19
12/11	2,051	2,081	2,051	2,081	+1.51%	1,151,500	9333億4366万	-0.76%	11.25	1.19
12/08	2,103	2,106	2,039	2,050	-2.66%	1,641,500	9194億3993万	-2.19%	11.08	1.17
12/07	2,120	2,126	2,098	2,106	-1.03%	891,900	9445億5634万	+0.43%	11.39	1.2
12/06	2,088	2,132	2,087	2,128	+1.77%	1,046,100	9544億2350万	+1.58%	11.51	1.22
12/05	2,075	2,097	2,075	2,091	+0.29%	841,300	9378億2873万	+0.1%	11.31	1.2
12/04	2,091	2,094	2,054	2,085	-0.52%	1,063,600	9351億3768万	-0.05%	11.27	1.19
12/01	2,092	2,098	2,077	2,096	-0.24%	1,417,800	9400億7126万	+0.67%	11.33	1.2
11/30	2,098	2,111	2,082	2,101	0%	3,281,000	9423億1380万	+1.06%	11.36	1.2
11/29	2,109	2,130	2,100	2,101	-1.04%	1,037,900	9507億1780万	+1.2%	11.47	1.21
11/28	2,118	2,138	2,113	2,123	+0.28%	936,600	9606億7296万	+2.46%	11.59	1.23
11/27	2,136	2,150	2,116	2,117	-0.94%	1,131,900	9579億5792万	+2.37%	11.56	1.22
11/24	2,175	2,178	2,136	2,137	-0.23%	899,100	9670億806万	+3.54%	11.66	1.23
11/22	2,112	2,146	2,112	2,142	+1.28%	931,400	9692億7060万	+3.98%	11.69	1.24
11/21	2,120	2,131	2,110	2,115	-0.24%	982,800	9570億5290万	+2.82%	11.54	1.22
11/20	2,134	2,152	2,120	2,120	-0.38%	1,062,500	9593億1544万	+3.21%	11.57	1.22
11/17	2,088	2,128	2,088	2,128	+1.96%	1,007,100	9629億3550万	+3.7%	11.62	1.23
11/16	2,105	2,110	2,078	2,087	-0.76%	1,018,700	9443億8270万	+1.71%	11.39	1.21
11/15	2,100	2,108	2,084	2,103	+1.15%	1,119,400	9516億2282万	+2.44%	11.48	1.21
11/14	2,079	2,092	2,072	2,079	+0.39%	805,600	9407億6264万	+1.27%	11.35	1.2
11/13	2,079	2,085	2,066	2,071	-0.38%	814,400	9371億4258万	+0.88%	11.3	1.2
11/10	2,066	2,080	2,056	2,079	+0.05%	740,000	9407億6264万	+1.22%	11.35	1.2
11/09	2,070	2,081	2,057	2,078	+0.14%	912,600	9403億1013万	+1.27%	11.34	1.2
11/08	2,075	2,087	2,063	2,075	+0.58%	1,396,300	9389億5261万	+1.12%	11.33	1.2
11/07	2,060	2,086	2,049	2,063	-0.72%	1,049,500	9335億2252万	+0.39%	11.26	1.19
11/06	2,084	2,093	2,067	2,078	+1.71%	1,428,700	9403億1013万	+0.92%	11.34	1.2
11/02	2,102	2,102	2,033	2,043	-2.2%	1,417,200	9244億7238万	-0.97%	11.15	1.18
11/01	2,094	2,108	2,062	2,089	+1.7%	1,680,600	9452億8771万	+0.92%	11.4	1.21
10/31	2,003	2,059	1,984	2,054	+3.95%	2,434,200	9294億4996万	-1.01%	11.21	1.19
10/30	1,999	2,009	1,959	1,976	-1.98%	1,746,700	8941億5439万	-5.09%	10.79	1.14
10/27	2,008	2,016	1,998	2,016	+1.26%	1,021,200	9122億5468万	-3.59%	11	1.16
10/26	2,009	2,011	1,976	1,991	-1.19%	933,000	9009億4200万	-5.15%	10.87	1.15
10/25	2,024	2,036	2,007	2,015	+0.15%	922,800	9118億217万	-4.46%	11	1.16
10/24	2,020	2,021	1,973	2,012	+0.05%	1,051,800	9104億4465万	-5.05%	10.98	1.16
10/23	2,008	2,025	2,004	2,011	-0.45%	739,000	9099億9215万	-5.59%	10.98	1.16
10/20	2,024	2,027	2,002	2,020	-0.05%	898,000	9140億6471万	-5.56%	11.03	1.17
10/19	2,019	2,036	2,010	2,021	-1.08%	692,700	9145億1722万	-5.91%	11.03	1.17
10/18	2,052	2,060	2,028	2,043	-0.15%	605,300	9244億7238万	-5.29%	11.15	1.18
10/17	2,065	2,074	2,036	2,046	0%	685,200	9258億2990万	-5.5%	11.17	1.18
10/16	2,074	2,074	2,039	2,046	-1.96%	854,300	9258億2990万	-5.8%	11.17	1.18
10/13	2,101	2,117	2,086	2,087	-1.83%	717,700	9443億8270万	-4.22%	11.39	1.21
10/12	2,111	2,131	2,108	2,126	+1.19%	644,000	9620億3048万	-2.7%	11.6	1.23
10/11	2,120	2,121	2,101	2,101	-0.14%	760,900	9507億1780万	-4.02%	11.47	1.21
10/10	2,091	2,111	2,091	2,104	+1.01%	1,344,500	9520億7532万	-4.15%	11.48	1.22
10/06	2,078	2,109	2,070	2,083	0%	927,500	9425億7267万	-5.32%	11.37	1.2
10/05	2,050	2,086	2,041	2,083	+2.21%	1,024,200	9425億7267万	-5.58%	11.37	1.2
10/04	2,062	2,069	2,038	2,038	-2.53%	1,092,500	9222億984万	-7.91%	11.12	1.18
10/03	2,126	2,132	2,089	2,091	-2.65%	1,122,200	9461億9273万	-5.85%	11.41	1.21
10/02	2,165	2,188	2,145	2,148	-0.23%	1,000,600	9719億8564万	-3.55%	11.73	1.24
09/29	2,168	2,171	2,146	2,153	-1.06%	1,064,200	9742億4818万	-3.41%	11.75	1.23
09/28	2,168	2,185	2,162	2,176	-1.63%	1,196,200	9846億5585万	-2.47%	11.87	1.24
09/27	2,200	2,212	2,178	2,212	-0.27%	1,473,600	1兆9億	-0.94%	12.07	1.26
09/26	2,221	2,235	2,211	2,218	-0.49%	1,229,100	1兆36億	-0.67%	12.1	1.26
09/25	2,218	2,238	2,214	2,229	+1%	1,013,600	1兆86億	-0.09%	12.16	1.27
09/22	2,199	2,217	2,183	2,207	-0.27%	799,400	9986億8357万	-0.99%	12.04	1.26
09/21	2,228	2,235	2,207	2,213	-1.38%	1,133,800	1兆13億	-0.67%	12.08	1.26
09/20	2,280	2,286	2,239	2,244	-1.23%	1,134,400	1兆154億	+0.72%	12.24	1.28
09/19	2,271	2,280	2,255	2,272	-0.13%	1,290,900	1兆280億	+1.97%	12.4	1.29
09/15	2,260	2,287	2,255	2,275	+1.16%	1,801,200	1兆294億	+2.2%	12.41	1.3
09/14	2,235	2,254	2,232	2,249	+0.76%	933,100	1兆176億	+1.08%	12.27	1.28
09/13	2,236	2,245	2,227	2,232	-0.71%	1,078,800	1兆99億	+0.36%	12.18	1.27
09/12	2,231	2,250	2,231	2,248	+0.27%	881,500	1兆172億	+1.08%	12.27	1.28
09/11	2,263	2,267	2,233	2,242	+1.08%	1,188,600	1兆145億	+0.95%	12.23	1.28
09/08	2,216	2,238	2,213	2,218	-0.85%	1,310,400	1兆36億	+0.05%	12.1	1.26
09/07	2,227	2,250	2,223	2,237	+0.45%	1,134,100	1兆122億	+1.04%	12.21	1.27
09/06	2,219	2,230	2,215	2,227	+0.09%	1,091,700	1兆77億	+0.68%	12.15	1.27
09/05	2,234	2,242	2,210	2,225	-0.8%	1,093,100	1兆68億	+0.68%	12.14	1.27
09/04	2,227	2,249	2,217	2,243	+0.04%	1,125,000	1兆149億	+1.59%	12.24	1.28
09/01	2,220	2,253	2,216	2,242	+0.27%	1,235,900	1兆145億	+1.96%	12.23	1.28

4204 積水化学工業

PER

2023/09/01～2024/01/30

株価＆PERの推移

開示資料

決算

株式

チャート