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

株価チャート

株価

7/19

前日 (7/18)
977
始値
977
高値
993
安値
965
終値 +0.92%
986
出来高 -11.08%
4,428,800

乖離率

株価(5日)
移動平均値
-1.2%
998
株価(25日)
移動平均値
-4.64%
1,034
出来高(5日)
移動平均値
+4.33%
4,245,020

2024/02/26~2024/07/19

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
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
--+7.66%
5/7
-18.5%
2/12
2009年
3月期
97
485
6/6
51
257
10/28
11,625,000
2,325,000
5/13
--+19.22%
5/14
-27.54%
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-+14.73%
10/30
-11.19%
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+8.11%
10/19
-16.67%
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+9.71%
2/8
-7.87%
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+20.06%
1/22
-6.34%
5/28
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+14.32%
9/5
-24.11%
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+27.27%
12/5
-8.6%
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+20.23%
4/22
-26.15%
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+10.54%
1/22
-11.5%
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+14.38%
5/11
-13.56%
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+12.28%
2/26
-8.99%
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+29.44%
11/25
-17.06%
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+8.66%
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+15.14%
2/21
-12.82%
2/8
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+14.37%
11/16
-11.2%
5/31
最新986
2024/7/19
4,428,8002兆3373億-4.64%
1,034

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)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/07/19 vs 2023/12/29
-14%(0.86倍)
過去安値
37円(1998/11/13)
2579%(26.79倍)
986円(7/19)