4612 日本ペイント HD

4612
2023/03/30
時価
2兆8778億円
PER 予
29.09倍
2010年以降
2.2-102.12倍
(2010-2022年)
PBR
2.48倍
2010年以降
0.76-7.9倍
(2010-2022年)
配当 予
1.07%
ROE 予
8.53%
ROA 予
4.01%
資料
Link
CSV,JSON

株価チャート

株価

3/30

前日 (3/29)
1,202
始値
1,209
高値
1,225
安値
1,208
終値 +1%
1,214
出来高 -26.89%
2,507,100

乖離率

株価(5日)
移動平均値
+1.25%
1,199
株価(25日)
移動平均値
+1.34%
1,198
出来高(5日)
移動平均値
-17.8%
3,049,980

2022/11/02~2023/03/30

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
2023
03/301,2091,2251,2081,214+1%2,507,1002兆8778億+1.34%29.092.48
03/291,1831,2021,1781,202+1.09%3,429,3002兆8493億+0.17%28.82.46
03/281,1891,2011,1631,189-0.34%4,549,7002兆8185億-1.08%28.492.43
03/271,1971,2091,1921,193-0.25%2,200,8002兆8280億-0.91%28.592.44
03/241,2141,2141,1811,196-1.16%2,563,0002兆8351億-0.91%28.662.44
03/231,1811,2161,1681,210+0.92%3,318,3002兆8683億+0.08%292.47
03/221,2171,2301,1951,199+0.42%3,371,5002兆8422億-0.58%28.732.45
03/201,2131,2291,1911,194-1.89%4,104,9002兆8303億-0.75%28.612.44
03/171,2141,2331,2071,217+2.27%5,004,1002兆8849億+1.33%29.162.49
03/161,1351,1941,1341,190+2.5%4,065,3002兆8209億-0.75%28.522.43
03/151,1821,1851,1551,1610%3,221,2002兆7521億-3.09%27.822.37
03/141,1631,1671,1391,161-1.61%3,741,6002兆7521億-3.09%27.822.37
03/131,1821,1821,1611,180-0.92%2,170,1002兆7972億-1.58%28.282.41
03/101,1811,2081,1811,191-1.33%3,788,8002兆8232億-0.58%28.542.43
03/091,2351,2481,2071,207-0.9%3,346,4002兆8612億+0.84%28.922.47
03/081,2031,2331,2011,218+1.5%3,019,0002兆8872億+1.84%29.192.49
03/071,2011,2071,1881,200+0.17%3,228,2002兆8446億+0.5%28.762.45
03/061,2171,2301,1951,198-2.2%3,690,7002兆8398億+0.42%28.712.45
03/031,2241,2491,2151,225+0.91%3,644,1002兆9038億+2.77%29.362.5
03/021,2101,2191,1991,214-0.33%3,031,1002兆8778億+1.93%29.092.48
03/011,1821,2311,1721,218+2.44%5,212,5002兆8872億+2.35%29.192.49
02/281,1791,1981,1711,189+0.17%2,349,3002兆8185億0%28.492.43
02/271,1781,1921,1671,187-0.67%2,314,6002兆8137億-0.08%28.442.43
02/241,2101,2121,1871,195-0.99%2,397,8002兆8327億+0.84%28.642.44
02/221,2421,2441,2031,207-3.44%2,858,5002兆8612億+2.12%28.922.47
02/211,2541,2591,2411,250-0.56%2,390,5002兆9631億+6.02%29.952.56
02/201,2471,2621,2311,257+0.24%2,579,1002兆9797億+7.16%30.122.57
02/171,2681,2831,2451,254-0.4%3,320,8002兆9726億+7.55%30.052.56
02/161,2351,2671,2021,259+2.11%4,195,9002兆9844億+8.53%30.172.57
02/151,2581,2691,2181,233+8.35%10,440,5002兆9228億+6.75%29.552.52
02/141,1411,1451,1251,138+0.71%2,957,4002兆6976億-1.22%27.272.33
02/131,1431,1431,1231,130-1.74%1,999,0002兆6786億-1.91%27.082.31
02/101,1451,1671,1411,150-1.03%2,666,9002兆7260億-0.09%27.562.35
02/091,1491,1691,1451,162-0.34%1,981,7002兆7545億+1.22%27.852.38
02/081,1651,1741,1611,1660%1,468,4002兆7640億+1.92%27.942.38
02/071,1811,1891,1651,166-0.26%2,408,2002兆7640億+2.46%27.942.38
02/061,1651,1791,1631,169+0.09%2,103,1002兆7711億+3.09%28.012.39
02/031,1521,1721,1481,168+0.43%2,127,8002兆7687億+3.45%27.992.39
02/021,1901,1931,1541,163-1.19%2,067,0002兆7569億+3.47%27.872.38
02/011,1901,1971,1721,1770%2,396,4002兆7900億+5.28%28.212.41
01/311,1811,1921,1741,177-0.17%2,137,6002兆7900億+5.75%28.212.41
01/301,1791,1901,1711,179+0.34%3,084,5002兆7948億+6.41%28.252.41
01/271,1901,1991,1731,175-0.93%2,224,0002兆7853億+6.53%28.162.4
01/261,1941,2081,1701,186-0.67%3,704,0002兆8114億+7.92%28.422.42
01/251,1931,2041,1821,194+0.67%4,751,3002兆8303億+8.84%28.612.44
01/241,1801,1901,1721,186+2.07%4,769,3002兆8114億+8.41%28.422.42
01/231,1621,1771,1391,162+4.12%6,978,7002兆7545億+6.31%27.852.38
01/201,1211,1241,1061,116-0.45%2,682,5002兆6454億+2.1%26.742.28
01/191,1281,1461,1181,121-0.71%3,254,7002兆6573億+2.37%26.862.29
01/181,1071,1381,1001,129+2.17%7,744,4002兆6763億+2.82%27.052.31
01/171,0831,1071,0751,105+0.82%23,142,1002兆6194億+0.45%26.482.26
01/161,0981,1531,0861,096-0.36%18,107,4002兆5980億-0.63%26.262.24
01/131,1091,1211,1001,100-2.57%5,884,7002兆6075億-0.54%26.362.25
01/121,1561,1701,1201,129-2%5,267,5002兆6763億+1.9%27.052.31
01/111,1301,1671,1251,152+0.09%7,559,7002兆7308億+3.78%27.612.35
01/101,2001,2011,1341,151+5.89%8,992,0002兆7284億+3.69%27.582.35
01/061,0751,1151,0651,087+0.28%3,952,5002兆5767億-2.07%26.052.22
01/051,0651,1031,0521,084+3.24%5,035,5002兆5696億-2.52%25.982.22
01/041,0361,0631,0101,050+1.06%4,306,0002兆4890億-5.75%25.162.15
2022
12/301,0541,0611,0391,039-0.48%1,688,4002兆4629億-6.82%30.722.12
12/291,0491,0541,0311,044-0.38%1,389,2002兆4748億-6.62%30.872.13
12/281,0381,0501,0321,048+0.1%1,578,4002兆4842億-6.51%30.992.14
12/271,0421,0691,0401,047+1.95%2,751,5002兆4819億-6.6%30.962.14
12/261,0301,0341,0141,027-0.96%1,713,0002兆4345億-8.55%30.372.1
12/231,0421,0461,0291,037-1.52%2,557,0002兆4582億-7.99%30.662.12
12/221,0641,0661,0421,053-1.03%2,645,8002兆4961億-6.81%31.142.15
12/211,0671,0731,0481,064-1.02%3,410,6002兆5222億-6.01%31.462.17
12/201,1211,1211,0261,075-4.19%3,894,5002兆5483億-5.12%31.792.2
12/191,1171,1361,1081,122-1.06%2,695,2002兆6597億-0.88%33.182.29
12/161,1301,1551,1231,134-1.82%3,178,5002兆6881億+0.53%33.532.32
12/151,1621,1751,1491,155-0.86%2,124,5002兆7379億+3.03%34.152.36
12/141,1661,1681,1471,165+0.52%2,749,2002兆7616億+4.48%34.452.38
12/131,1901,1951,1591,159-2.52%3,155,5002兆7474億+4.51%34.272.37
12/121,1751,1941,1711,189-0.5%1,984,1002兆8185億+7.89%35.162.43
12/091,1881,1991,1821,195+0.84%3,713,7002兆8327億+9.33%35.342.44
12/081,2061,2071,1791,185+2.86%3,867,4002兆8090億+9.22%35.042.42
12/071,1471,1681,1401,152-0.86%3,065,3002兆7308億+7.06%34.062.35
12/061,1601,1721,1471,162-1.27%2,217,3002兆7545億+8.8%34.362.38
12/051,1671,1921,1561,177+2.88%5,139,2002兆7900億+11.14%34.82.41
12/021,1501,1571,1321,144-1.63%3,717,0002兆7118億+8.95%33.832.34
12/011,1401,1721,1381,163+3.84%4,407,0002兆7569億+11.51%34.392.38
11/301,1311,1421,1151,120-1.15%6,320,6002兆6549億+8.32%33.122.29
11/291,0961,1361,0791,133+3.56%5,536,1002兆6857億+10.32%33.52.32
11/281,1021,1031,0761,094-1%2,675,5002兆5933億+7.25%32.352.24
11/251,1131,1191,0951,105-0.36%1,898,3002兆6194億+8.87%32.672.26
11/241,0861,1131,0801,109+4.03%3,534,0002兆6288億+9.91%32.792.27
11/221,0991,1091,0621,066-2.47%4,364,9002兆5269億+6.28%31.522.18
11/211,0881,0981,0721,093-3.02%5,796,9002兆5909億+9.63%32.322.23
11/181,1261,1361,1111,127+1.26%3,838,1002兆6715億+13.84%33.332.3
11/171,1251,1391,1041,113+1.64%4,001,1002兆6383億+13.34%32.912.28
11/161,1041,1231,0831,095+0.37%5,342,1002兆5957億+12.31%32.382.24
11/151,1011,1161,0611,091+4%7,607,3002兆5862億+12.71%32.262.23
11/141,0451,0671,0281,049+3.25%6,817,1002兆4866億+8.82%31.022.14
11/119971,0239951,016+5.07%3,551,7002兆4084億+5.61%30.042.08
11/10980984953967-3.3%3,416,0002兆2922億+0.52%28.591.98
11/091,0081,0089861,000-1.19%2,202,8002兆3705億+3.84%29.572.04
11/081,0001,0279991,012+1.5%3,297,4002兆3989億+5.09%29.922.07
11/079811,010976997+3.64%3,428,4002兆3634億+3.64%29.482.04
11/04964966941962-2.24%4,230,5002兆2804億-0.1%28.451.97
11/02952984950984+2.07%3,269,2002兆3325億+1.86%29.12.01

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
143
712
5/11

714
5/10
69
345
3/17
32,815,000
6,563,000
5/21
--+7.95%
5/2
-18.57%
2/12
2009年
3月期
97
485
6/6
51
257
10/28
11,625,000
2,325,000
5/13
--+19.73%
5/14
-27.67%
10/27
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-+14.58%
10/30
-10.89%
10/5
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+8.07%
10/19
-16.39%
3/15
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+9.73%
2/9
-8.03%
8/9
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+20.27%
1/22
-6.45%
5/29
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+14.13%
9/5
-24.03%
2/4
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+27.35%
12/5
-8.62%
4/17
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+20.2%
4/22
-26.11%
8/25
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+10.48%
1/22
-11.51%
11/28
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+14.32%
5/11
-13.57%
10/25
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+12.34%
2/26
-9.04%
5/13
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+29.47%
11/25
-17.05%
1/20
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+8.68%
5/10
-25.78%
1/19
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+15.09%
2/21
-12.84%
2/8
最新1,214
2023/3/30
2,507,1002兆8778億+1.34%
1,198

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
-7%(0.93倍)
1986/12/27 vs 1985/12/28
35%(1.35倍)
1987/12/28 vs 1986/12/27
18%(1.18倍)
1988/12/28 vs 1987/12/28
49%(1.49倍)
1989/12/29 vs 1988/12/28
72%(1.72倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
18%(1.18倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-51%(0.49倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/29 vs 1999/12/30
46%(1.46倍)
2001/12/28 vs 2000/12/29
-14%(0.86倍)
2002/12/30 vs 2001/12/28
9%(1.09倍)
2003/12/30 vs 2002/12/30
19%(1.19倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
23%(1.23倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
101%(2.01倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
50%(1.5倍)
2020/12/30 vs 2019/12/30
101%(2.01倍)
2021/12/30 vs 2020/12/30
-45%(0.55倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/03/30 vs 2022/12/30
17%(1.17倍)
過去安値
37円(1998/11/13)
3199%(32.99倍)
1,214円(3/30)