4204 積水化学工業

PER

2024/04/03

2023/11/06～2024/04/03

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
04/03	2,189	2,223	2,180	2,210	+0.09%	1,298,400	9912億109万	+1.75%	11.94	1.18
04/02	2,210	2,226	2,198	2,208	-0.72%	970,300	9903億408万	+1.89%	11.93	1.17
04/01	2,253	2,254	2,214	2,224	-0.27%	1,071,500	9974億8020万	+2.77%	12.01	1.18
03/29	2,220	2,236	2,212	2,230	+1%	640,500	1兆1億	+3.24%	12.06	1.19
03/28	2,220	2,233	2,197	2,208	-2.65%	1,215,700	9903億408万	+2.51%	11.94	1.17
03/27	2,259	2,287	2,252	2,268	+1.2%	1,512,700	1兆172億	+5.49%	12.26	1.21
03/26	2,235	2,247	2,221	2,241	+0.63%	1,106,100	1兆51億	+4.62%	12.12	1.19
03/25	2,260	2,260	2,222	2,227	-1.02%	1,253,900	9988億2572万	+4.26%	12.04	1.18
03/22	2,250	2,262	2,236	2,250	+0.27%	1,544,700	1兆91億	+5.58%	12.17	1.2
03/21	2,196	2,250	2,179	2,244	+3.46%	2,907,500	1兆64億	+5.7%	12.13	1.19
03/19	2,143	2,170	2,137	2,169	+0.6%	1,369,200	9728億1230万	+2.5%	11.73	1.15
03/18	2,160	2,171	2,152	2,156	+0.56%	1,070,700	9669億8170万	+2.13%	11.66	1.15
03/15	2,147	2,171	2,144	2,144	-0.05%	4,142,000	9615億9961万	+1.71%	11.59	1.14
03/14	2,119	2,148	2,113	2,145	+1.37%	881,500	9620億4812万	+1.9%	11.6	1.14
03/13	2,144	2,148	2,102	2,116	-0.66%	1,007,500	9490億4141万	+0.71%	11.44	1.13
03/12	2,121	2,130	2,088	2,130	0%	1,196,900	9553億2051万	+1.43%	11.52	1.13
03/11	2,170	2,182	2,104	2,130	-2.7%	1,795,900	9553億2051万	+1.48%	11.52	1.13
03/08	2,134	2,198	2,134	2,189	+2.67%	1,978,900	9817億8244万	+4.34%	11.84	1.16
03/07	2,132	2,141	2,120	2,132	+0.28%	1,250,100	9562億1753万	+1.77%	11.53	1.13
03/06	2,117	2,131	2,108	2,126	+0.81%	1,508,600	9535億2648万	+1.43%	11.5	1.13
03/05	2,100	2,113	2,075	2,109	-0.52%	1,333,600	9459億186万	+0.52%	11.4	1.12
03/04	2,128	2,134	2,117	2,120	+0.05%	1,289,100	9508億3544万	+0.95%	11.46	1.13
03/01	2,122	2,129	2,106	2,119	+0.47%	1,072,300	9503億8693万	+0.86%	11.46	1.13
02/29	2,112	2,120	2,095	2,109	+0.48%	2,363,900	9459億186万	+0.38%	11.4	1.12
02/28	2,099	2,105	2,091	2,099	+0.33%	992,200	9414億1679万	-0.24%	11.35	1.12
02/27	2,098	2,103	2,081	2,092	-1.04%	1,572,600	9382億7724万	-0.76%	11.31	1.11
02/26	2,130	2,151	2,111	2,114	-0.33%	2,277,200	9481億4440万	+0.14%	11.43	1.12
02/22	2,115	2,122	2,103	2,121	+0.9%	1,616,200	9512億8395万	+0.47%	11.47	1.13
02/21	2,078	2,102	2,075	2,102	+0.77%	1,136,700	9427億6231万	-0.47%	11.37	1.12
02/20	2,085	2,090	2,078	2,086	-0.29%	937,400	9355億8619万	-1.28%	11.28	1.11
02/19	2,077	2,097	2,075	2,092	+0.38%	1,251,100	9382億7724万	-1.13%	11.31	1.11
02/16	2,100	2,103	2,079	2,084	-0.19%	2,082,500	9346億8918万	-1.61%	11.27	1.11
02/15	2,066	2,090	2,045	2,088	+1.95%	1,638,800	9364億8321万	-1.51%	11.29	1.11
02/14	2,058	2,059	2,028	2,048	-1.3%	1,481,200	9185億4291万	-3.49%	11.07	1.09
02/13	2,061	2,081	2,055	2,075	+0.78%	1,642,400	9306億5261万	-2.31%	11.22	1.1
02/09	2,057	2,079	2,051	2,059	-0.72%	1,048,800	9234億7649万	-3.06%	11.13	1.1
02/08	2,070	2,076	2,044	2,074	+0.68%	1,459,800	9302億410万	-2.4%	11.21	1.1
02/07	2,050	2,070	2,044	2,060	+0.05%	1,277,400	9239億2500万	-3.01%	11.14	1.1
02/06	2,070	2,076	2,055	2,059	-1.44%	1,742,400	9234億7649万	-2.97%	11.13	1.1
02/05	2,098	2,103	2,085	2,089	0%	1,535,200	9369億3171万	-1.51%	11.3	1.11
02/02	2,128	2,128	2,083	2,089	-1.18%	2,044,600	9369億3171万	-1.42%	11.3	1.11
02/01	2,105	2,126	2,089	2,114	-0.14%	1,720,000	9481億4440万	-0.09%	11.43	1.12
01/31	2,100	2,123	2,094	2,117	-2.17%	2,973,600	9494億8992万	+0.19%	11.45	1.13
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

4204 積水化学工業

PER

2023/11/06～2024/04/03

株価＆PERの推移

開示資料

決算

株式

チャート