4612 日本ペイント HD

4612
2024/07/19
時価
2兆3373億円
PER 予
18.68倍
2010年以降
2.2-102.12倍
(2010-2023年)
PBR
1.61倍
2010年以降
0.76-7.9倍
(2010-2023年)
配当 予
1.52%
ROE 予
8.61%
ROA 予
4.29%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1618億9522万
2011年3月31日
1486億2512万
2012年3月30日
1658億7625万
2013年3月29日
2494億7788万
2014年3月31日
4080億3238万
2015年3月31日
1兆4111億
2016年12月30日
1兆214億
2017年12月29日
1兆1433億
2018年12月28日
1兆2058億
2019年12月30日
1兆8091億
2020年12月30日
3兆6353億
2021年12月30日
2兆9446億
2022年12月30日
2兆4400億
2023年12月29日
2兆6774億

2024/02/26~2024/07/19

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/19977993965986+0.92%4,428,8002兆3373億-4.64%18.681.61
07/18984996976977-2.2%4,980,8002兆3159億-5.79%18.511.59
07/179951,005994999-0.3%4,009,7002兆3681億-4.03%18.921.63
07/161,0251,0309961,002-2.24%4,772,7002兆3752億-4.02%18.981.63
07/121,0221,0301,0151,025-0.19%3,033,1002兆4297億-2.19%19.411.67
07/111,0221,0331,0191,027+0.79%3,138,8002兆4345億-2.19%19.451.68
07/109971,0249881,019+2.31%4,108,9002兆4155億-3.23%19.31.66
07/099881,005986996+1.01%5,669,4002兆3610億-5.68%18.871.62
07/081,0001,008969986-6.1%11,872,3002兆3373億-6.98%18.681.61
07/051,0601,0621,0501,050-1.04%1,593,3002兆4890億-1.32%19.891.71
07/041,0511,0651,0511,061+1.14%2,744,8002兆5151億-0.28%20.11.73
07/031,0411,0491,0351,049+1.16%2,145,7002兆4866億-1.32%19.871.71
07/021,0431,0451,0331,037-0.38%2,868,0002兆4582億-2.45%19.641.69
07/011,0551,0551,0361,041-0.67%2,660,5002兆4677億-2.16%19.721.7
06/281,0571,0611,0431,048-1.04%2,359,0002兆4842億-1.6%19.851.71
06/271,0731,0811,0581,059-0.09%2,375,0002兆5103億-0.66%20.061.73
06/261,0651,0651,0511,060-0.47%2,169,4002兆5127億-0.66%20.081.73
06/251,0721,0721,0541,065+0.19%2,112,5002兆5245億-0.37%20.171.74
06/241,0561,0751,0511,063+0.57%1,829,7002兆5198億-0.84%20.131.73
06/211,0621,0701,0451,057+0.19%5,125,3002兆5056億-1.77%20.021.72
06/201,0511,0591,0471,055+0.38%1,354,0002兆5008億-2.31%19.981.72
06/191,0511,0551,0401,0510%1,388,0002兆4914億-3.13%19.911.71
06/181,0541,0581,0461,051+0.77%1,589,5002兆4914億-3.4%19.911.71
06/171,0521,0521,0331,043-1.14%2,385,6002兆4724億-4.4%19.761.7
06/141,0521,0731,0421,055-0.19%2,507,5002兆5008億-3.56%19.981.72
06/131,0831,0831,0551,057-1.4%2,409,2002兆5056億-3.56%20.021.72
06/121,0811,0861,0671,072-1.02%2,587,4002兆5411億-2.28%20.31.75
06/111,0801,0921,0741,0830%2,075,9002兆5672億-1.28%20.511.77
06/101,0791,0861,0661,083-0.37%1,774,1002兆5672億-1.28%20.511.77
06/071,0881,0881,0731,087+0.18%1,317,6002兆5767億-0.82%20.591.77
06/061,1181,1201,0691,085-1.63%2,600,3002兆5720億-0.82%20.551.77
06/051,1061,1231,0941,103+0.27%2,734,1002兆6146億+1.1%20.891.8
06/041,0781,1051,0771,100+2.23%2,436,5002兆6075億+1.2%20.831.79
06/031,0611,0831,0611,076+1.8%2,063,9002兆5506億-0.55%20.381.75
05/311,0511,0801,0451,057+1.25%4,782,1002兆5056億-1.86%20.021.72
05/301,0471,0601,0371,044+0.58%2,542,4002兆4748億-2.79%19.771.7
05/291,0641,0701,0351,038-2.54%2,296,8002兆4605億-3.08%19.661.69
05/281,0651,1021,0641,065+0.28%2,882,1002兆5245億-0.28%20.171.74
05/271,0701,0741,0391,062-0.75%2,348,0002兆5174億-0.28%20.121.73
05/241,0711,0861,0631,070-1.02%3,306,0002兆5364億+0.66%20.271.75
05/231,1081,1111,0691,081-2.79%4,217,2002兆5625億+1.89%20.481.76
05/221,1281,1281,0991,112-2.28%3,364,5002兆6360億+5.1%21.061.81
05/211,1691,1721,1131,138-2.9%4,335,1002兆6976億+7.97%21.551.86
05/201,1661,1971,1661,172+0.34%3,548,1002兆7782億+11.73%22.21.91
05/171,1721,1911,1621,168-1.27%4,034,2002兆7687億+11.98%22.121.91
05/161,1511,1881,1411,183+5.44%8,228,3002兆8043億+13.97%22.411.93
05/151,1121,1291,1121,122+0.09%3,594,5002兆6597億+8.72%21.251.83
05/141,1181,1241,1071,121+0.9%2,534,7002兆6573億+8.94%21.231.83
05/131,1001,1241,0971,111+0.91%2,873,9002兆6336億+8.18%21.041.81
05/101,1001,1041,0871,101+1.66%3,736,2002兆6099億+7.41%20.851.8
05/091,0791,0891,0721,083+0.37%2,997,5002兆5672億+5.87%20.511.77
05/081,0731,0891,0711,079-0.09%3,674,7002兆5577億+5.47%20.441.76
05/071,0651,0891,0591,080+1.98%3,719,0002兆5601億+5.57%20.461.76
05/021,0511,0641,0281,059+1.24%5,613,7002兆5103億+3.52%20.061.73
05/011,0271,0491,0071,046+2.95%4,560,6002兆4795億+2.05%19.811.71
04/301,0001,0169921,016+3.46%4,135,2002兆4084億-1.07%19.241.66
04/26972983962982+0.92%2,519,1002兆3278億-4.57%18.61.6
04/25977983968973+0.31%2,273,3002兆3065億-5.9%18.431.59
04/24966980961970-0.41%2,510,4002兆2993億-6.64%18.371.58
04/23994995965974-0.2%3,034,4002兆3088億-6.7%18.451.59
04/22963976956976+2.85%2,320,5002兆3136億-6.96%18.491.59
04/191,0001,000941949-5.95%5,659,6002兆2496億-9.96%17.971.55
04/181,0041,0191,0021,009+1.31%2,063,7002兆3918億-4.72%19.111.65
04/171,0181,018996996-1.87%2,543,4002兆3610億-6.21%18.871.62
04/169961,0239921,015+0.1%3,382,8002兆4060億-4.78%19.221.66
04/151,0101,0141,0001,014+0.2%2,097,2002兆4036億-5.14%19.211.65
04/121,0231,0281,0091,012-0.78%2,514,8002兆3989億-5.77%19.171.65
04/111,0101,0219941,020+0.2%2,874,9002兆4179億-5.47%19.321.66
04/101,0301,0341,0161,018-1.36%2,234,1002兆4131億-6%19.281.66
04/091,0391,0471,0271,032-0.67%2,294,1002兆4463億-5.15%19.551.68
04/081,0491,0571,0321,039-0.95%3,062,3002兆4629億-4.77%19.681.69
04/051,0611,0661,0421,049-1.32%3,286,5002兆4866億-4.2%19.871.71
04/041,0651,0791,0601,063+0.47%2,684,8002兆5198億-3.1%20.131.73
04/031,0591,0621,0481,058-1.21%2,993,7002兆5080億-3.91%20.041.73
04/021,0731,0781,0651,071-1.02%3,426,4002兆5388億-3.16%20.291.75
04/011,0851,0881,0721,082+0.74%1,886,5002兆5648億-2.52%20.491.76
03/291,0901,0901,0721,074-1.01%1,977,8002兆5459億-3.42%20.341.75
03/281,1071,1081,0691,085-2.25%3,748,4002兆5720億-2.52%20.551.77
03/271,1041,1191,0911,110+1.74%3,256,6002兆6312億-0.45%21.021.81
03/261,0641,0951,0641,091+1.58%2,809,0002兆5862億-2.15%20.661.78
03/251,0971,1011,0691,074-1.56%2,751,0002兆5459億-3.68%20.341.75
03/221,0911,1031,0871,091-0.73%2,742,1002兆5862億-2.33%20.661.78
03/211,1151,1151,0921,099+0.09%2,938,3002兆6051億-1.96%20.821.79
03/191,1071,1111,0811,098-0.81%3,469,0002兆6028億-2.31%20.81.79
03/181,1071,1121,1001,107+1.37%1,755,7002兆6241億-1.77%20.971.81
03/151,0771,1021,0701,092+0.65%2,998,0002兆5885億-3.28%20.681.78
03/141,0731,0901,0671,085+1.97%2,094,2002兆5720億-4.15%20.551.77
03/131,0941,0971,0581,064-2.92%3,032,3002兆5222億-6.26%20.151.74
03/121,0971,0981,0731,096-1.44%3,246,4002兆5980億-3.86%20.761.79
03/111,1201,1261,0961,112-1.94%3,116,8002兆6360億-2.71%21.061.81
03/081,1191,1401,1151,134+0.53%3,495,5002兆6881億-0.96%21.481.85
03/071,1381,1441,1251,128-0.27%2,129,2002兆6739億-1.66%21.371.84
03/061,1001,1371,0991,131+0.71%3,279,6002兆6810億-1.57%21.421.84
03/051,1131,1291,1121,123-0.27%2,204,1002兆6620億-2.43%21.271.83
03/041,1291,1391,1171,126+0.45%2,425,2002兆6691億-2.26%21.331.84
03/011,1221,1401,1181,121+0.9%2,134,4002兆6573億-2.86%21.231.83
02/291,1481,1591,1101,111-4.22%5,642,9002兆6336億-3.81%21.041.81
02/281,1641,1831,1521,160-1.28%2,695,1002兆7497億+0.35%21.971.89
02/271,1791,1991,1731,175+0.43%2,696,9002兆7853億+1.91%22.261.92
02/261,1401,1731,1361,170+3.45%3,653,5002兆7734億+1.74%22.161.91

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
125
625
3/31
69
345
4/28
21,480,000
4,296,000
10/23
1658億7625万-1618億9522万
3/31
2011年
3月期
137
683
2/9
89
446
3/15
13,970,000
2,794,000
8/10
1812億6956万1183億6929万1486億2512万
3/31
2012年
3月期
131
655
7/6
102
511
4/19
17,720,000
3,544,000
6/24
1738億3831万1356億2042万1658億7625万
3/30
2013年
3月期
191
950
3/29

954
3/28
111
555
6/4
24,645,000
4,929,000
1/22
2531億9350万1472億9811万2494億7788万
3/29
2014年
3月期
379
1,896
1/21
177
883
4/2
71,720,000
14,344,000
11/26
5032億303万2343億4996万4080億3238万
3/31
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
1兆5814億3800億5629万1兆4111億
3/31
2016年
3月期
886
4,430
4/2
402
2,012
2/12
12,936,500
2,587,300
8/11
1兆4415億6547億971万1兆214億
12/30
2017年
12月期
904
4,520
8/8
619
3,095
1/18
14,123,000
2,824,600
8/9
1兆4708億1兆71億1兆1433億
12/29
2018年
12月期
1,046
5,230
5/21
668
3,340
2/15
10,378,000
2,075,600
5/24
1兆7018億1兆868億1兆2058億
12/28
2019年
12月期
1,270
6,350
11/15
687
3,435
1/16
5,853,500
1,170,700
5/16
2兆663億1兆1177億1兆8091億
12/30
2020年
12月期
2,796
13,980
11/27
906
4,530
3/17
12,479,500
2,495,900
5/29
4兆5491億1兆4740億3兆6353億
12/30
2021年
12月期
2,292
11,460
1/4
1,078
10/13
10,590,900
5/27
3兆7291億2兆5554億2兆9446億
12/30
2022年
12月期
1,314
1/5
843
2/7
31,423,100
1/19
3兆1148億1兆9983億2兆4400億
12/30
2023年
12月期
1,313
8/1
953
10/24
26,360,600
7/28
3兆1124億2兆2590億2兆6774億
12/29
最新986
2024/7/19
4,428,8002兆3373億