4452 花王

4452
2025/06/06
時価
3兆1103億円
PER 予
26.73倍
2009年以降
14.63-63.11倍
(2009-2024年)
PBR
3.01倍
2009年以降
1.53-5.56倍
(2009-2024年)
配当 予
2.31%
ROE 予
11.28%
ROA 予
6.54%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
6,654
始値
6,700
高値
6,729
安値
6,644
終値 +0.33%
6,676
出来高 -3.01%
1,177,100

乖離率

株価(5日)
移動平均値
-0.24%
6,692
株価(25日)
移動平均値
+4.33%
6,399
出来高(5日)
移動平均値
-16.8%
1,414,860

2025/01/09~2025/06/06

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
2025
06/066,7006,7296,6446,676+0.33%1,177,1003兆1103億+4.33%26.733.01
06/056,7486,8386,6426,654-1.73%1,213,6003兆1000億+4.36%26.643
06/046,7456,7806,6946,771+0.21%1,879,2003兆1546億+6.6%27.113.06
06/036,6106,7806,5346,757+2.33%1,805,4003兆1480億+6.85%27.063.05
06/026,5686,6056,5456,603-0.05%999,0003兆763億+4.89%26.442.98
05/306,6196,6636,5916,606-0.2%2,264,1003兆777億+5.27%26.452.98
05/296,6936,7286,6076,619-0.12%1,653,8003兆837億+5.87%26.52.99
05/286,5606,6316,5516,627+2.21%1,801,3003兆875億+6.44%26.542.99
05/276,4506,5156,4446,484+0.81%1,292,7003兆208億+4.55%25.962.93
05/266,3406,4436,3166,432+1.44%996,5002兆9966億+4.06%25.752.9
05/236,2766,3556,2706,341+1.13%1,122,8002兆9542億+2.85%25.392.86
05/226,2886,3946,2706,270-0.65%1,656,2002兆9211億+1.92%25.112.83
05/216,2306,3336,2306,311+0.93%1,254,2002兆9402億+2.8%25.272.85
05/206,2506,2936,2366,253-0.41%1,556,6002兆9132億+2.22%25.042.82
05/196,2686,3036,2316,279-0.76%1,274,0002兆9253億+2.67%25.142.83
05/166,4406,4726,2796,327+0.81%1,670,5002兆9477億+3.55%25.332.86
05/156,2246,3016,1706,276+0.72%1,520,9002兆9239億+2.78%25.132.83
05/146,3006,3436,2086,231-2.76%1,731,1002兆9030億+2.16%24.952.81
05/136,5156,5166,3806,408-1.02%1,879,8002兆9854億+4.89%25.662.89
05/126,3946,5316,3876,474+0.67%2,091,4003兆162億+5.94%25.922.92
05/096,5206,5736,3876,431+6.4%4,433,5002兆9962億+5.29%25.752.9
05/086,0276,0735,9956,044+0.03%1,431,0002兆8158億-1.14%24.22.73
05/076,1016,1166,0426,042+0.08%1,718,7002兆8149億-1.45%24.192.73
05/026,0146,1076,0006,037+0.25%1,317,1002兆8126億-1.9%24.172.73
05/016,0296,0445,9646,022-1.39%1,560,6002兆8056億-2.54%24.112.72
04/306,0536,1326,0486,107+1.06%1,827,3002兆8452億-1.5%24.452.76
04/286,0176,0786,0096,043-0.35%1,443,1002兆8154億-2.83%24.22.73
04/256,0676,0715,9876,064+0.25%1,732,5002兆8252億-2.77%24.282.74
04/246,0506,1156,0216,049-0.71%1,225,4002兆8182億-3.28%24.222.73
04/236,1176,1336,0646,092+1.03%1,531,1002兆8382億-2.85%24.392.75
04/225,9846,0555,9736,030+0.92%1,280,2002兆8093億-4.09%24.152.72
04/216,0066,0235,9645,975-0.81%827,0002兆7837億-5.23%23.922.7
04/186,0006,0345,9406,024+1.07%1,698,6002兆8065億-4.76%24.122.72
04/176,0066,0125,9235,960-1.05%1,636,8002兆7767億-6.04%23.862.69
04/166,0296,1355,9826,023-0.12%1,481,0002兆8061億-5.34%24.122.72
04/155,9586,1395,9586,030+1.46%1,958,2002兆8093億-5.44%24.152.72
04/145,8196,0105,8115,943+3.14%2,206,0002兆7688億-7%23.82.68
04/115,8335,9175,7605,762-7.56%4,626,8002兆6845億-10.08%23.072.6
04/106,0616,2776,0516,233+1.85%3,440,0002兆9039億-3.14%24.962.81
04/096,2256,2326,0616,120-1.69%2,065,6002兆8513億-5.06%24.512.76
04/086,2006,2436,1026,225+2.05%1,917,5002兆9002億-3.68%24.932.81
04/076,1606,2506,0926,100-5.79%2,493,5002兆8419億-5.81%24.432.75
04/046,4626,5366,4036,475+0.2%1,914,8003兆167億-0.25%25.932.92
04/036,3096,4856,3076,462+0.89%1,729,4003兆106億-0.51%25.872.92
04/026,5816,5826,3806,405-2.66%1,283,8002兆9840億-1.46%25.652.89
04/016,5386,6166,5166,580+1.65%1,217,2003兆656億+1.14%26.352.97
03/316,5506,5626,4286,473-2.32%1,820,0003兆157億-0.48%25.922.92
03/286,6506,6626,5656,627-0.21%1,325,6003兆875億+1.91%26.542.99
03/276,5516,6416,5256,641+1.1%1,640,8003兆940億+2.26%26.593
03/266,6486,6976,5486,569+0.17%1,633,1003兆604億+1.28%26.32.97
03/256,5486,5726,4836,558+0.78%968,8003兆553億+1.14%26.262.96
03/246,4996,5466,4706,507+0.31%1,029,7003兆316億+0.31%26.062.94
03/216,4776,5936,3716,487+0.15%2,402,5003兆222億-0.09%25.982.93
03/196,4396,4946,4116,4770%956,0003兆176億-0.28%25.942.92
03/186,4946,5016,4546,477-0.37%920,6003兆176億-0.31%25.942.92
03/176,4346,5226,4306,501+0.63%936,9003兆288億+0.12%26.032.94
03/146,3696,4606,2986,460-0.14%1,841,4003兆97億-0.31%25.872.92
03/136,4826,5196,4356,469-0.11%1,117,1003兆139億+0.03%25.92.92
03/126,3176,5006,2906,476+1.68%1,444,7003兆171億+0.33%25.932.92
03/116,3556,4806,3406,369+0.13%2,297,3002兆9673億-1.09%25.52.88
03/106,3896,4116,3416,361-0.42%1,186,1002兆9635億-1.09%25.472.87
03/076,3846,5076,3676,388-0.78%1,647,7002兆9761億-0.56%25.582.88
03/066,5176,5226,4056,438-1.21%1,289,7002兆9994億+0.36%25.782.91
03/056,5286,5796,4696,517-0.06%1,190,1003兆362億+1.78%26.12.94
03/046,5556,6226,4696,521-0.5%1,084,2003兆381億+2.11%26.112.94
03/036,5256,5826,4876,554+1.2%848,7003兆535億+2.97%26.242.96
02/286,5426,5516,4616,476-1.52%1,505,8003兆171億+2.11%25.932.92
02/276,5526,5766,5126,576-0.42%1,017,7003兆637億+4%26.332.97
02/266,6206,7346,5306,604+0.87%1,887,2003兆768億+4.84%26.442.98
02/256,5426,5656,4956,547+0.32%962,1003兆502億+4.4%26.222.96
02/216,5326,5836,5076,526+1.16%1,259,0003兆404億+4.53%26.132.95
02/206,4106,5326,4026,451+0.92%1,154,8003兆55億+3.8%25.832.91
02/196,4606,4616,3246,392-0.99%1,001,8002兆9780億+3.23%25.592.89
02/186,5126,5426,4436,456-0.74%866,8003兆78億+4.58%25.852.91
02/176,5806,5836,4856,504-2.05%1,011,0003兆302億+5.67%26.042.94
02/146,6786,6886,5826,640-0.11%1,538,4003兆935億+8.2%26.593
02/136,6056,6806,5806,647+1.43%1,546,8003兆968億+8.68%26.623
02/126,5956,6056,4936,553+0.58%1,973,0003兆530億+7.44%26.242.96
02/106,4416,5626,3876,515+1.86%2,050,7003兆353億+7%26.092.94
02/076,3906,4846,3636,396+3.75%3,007,4002兆9798億+5.15%25.612.89
02/066,1466,2026,1416,165+0.46%1,194,1002兆8722億+1.31%24.692.78
02/056,1486,1796,1166,137-0.66%860,1002兆8592億+0.67%24.572.77
02/046,2226,2626,1626,178+2.03%1,377,0002兆8783億+1.18%24.742.79
02/036,0996,1086,0276,055-2.05%1,267,5002兆8210億-0.98%24.252.73
01/316,2046,2136,1566,182-0.08%1,153,4002兆8801億+0.82%24.752.79
01/306,1486,2066,0986,187+0.47%914,5002兆8825億+0.7%24.772.79
01/296,1636,1876,1426,158+0.18%818,7002兆8690億+0.02%24.662.78
01/286,1326,1956,0806,147+1.07%1,398,4002兆8638億-0.39%24.612.78
01/276,0426,1066,0286,082+1.45%993,2002兆8336億-1.7%24.352.75
01/246,0316,0425,9845,995+0.12%1,065,9002兆7930億-3.4%24.012.71
01/236,0006,0175,9525,988+0.08%1,053,5002兆7898億-3.88%23.982.7
01/226,0686,0785,9355,983+0.07%1,318,0002兆7874億-4.42%23.962.7
01/215,9376,0005,8975,979+1.27%975,6002兆7856億-4.91%23.942.7
01/205,8785,9705,8765,904+0.97%1,081,0002兆7506億-6.45%23.642.67
01/175,8115,8545,8095,847+0.27%1,805,0002兆7241億-7.79%23.412.64
01/165,8975,9115,8265,831-0.78%1,080,9002兆7166億-8.48%23.352.63
01/155,9205,9485,8525,877-0.51%1,418,9002兆7380億-8.23%23.532.65
01/146,0106,0155,8595,907-1.93%1,800,7002兆7520億-8.22%23.652.67
01/106,0606,0856,0206,023-0.61%1,471,8002兆8061億-6.84%24.122.72
01/096,1026,1176,0256,060-0.83%1,506,8002兆8233億-6.55%24.272.74

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
2024年
12月期
7,273
9/27
5,458
2/15
5,121,100
4/4
3兆3884億2兆5428億+10.18%
9/9
-9.04%
8/5
最新6,676
2025/6/6
1,177,1003兆1103億+4.33%
6,399

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)
2024/12/30 vs 2023/12/29
10%(1.1倍)
2025/06/06 vs 2024/12/30
5%(1.05倍)
過去安値
306円(1983/01/04)
2083%(21.83倍)
6,676円(6/6)