日本ペイント HD（4612）のPER（株価収益率）の推移
- 2010年3月31日
- 18.54倍
- 2011年3月31日
- 10.36倍
- 2012年3月30日
- 13.47倍
- 2013年3月29日
- 12.46倍
- 2014年3月31日
- 12.78倍
- 2015年3月31日
- 6.77倍
- 2016年12月30日
- 29.37倍
- 2017年12月29日
- 23.19倍
- 2018年12月28日
- 26.59倍
- 2019年12月30日
- 49.26倍
- 2020年12月30日
- 82.76倍
- 2021年12月30日
- 42.64倍
- 2022年12月30日
- 30.72倍
- 2023年12月29日
- 22.6倍
- 2024年12月30日
- 19.1倍
- 2025年12月30日
- 13.67倍
2026/03/19～2026/08/14
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 1,245 | 1,252 | 1,218 | 1,239 | -0.72% | 3,967,500 | 2兆9370億 | +5.9% | 15.21 | 1.44 |
| 08/13 | 1,275 | 1,275 | 1,222 | 1,248 | -1.73% | 4,142,700 | 2兆9583億 | +7.22% | 15.32 | 1.45 |
| 08/12 | 1,238 | 1,270 | 1,222 | 1,270 | +2.5% | 3,649,000 | 3兆105億 | +9.67% | 15.59 | 1.47 |
| 08/10 | 1,250 | 1,258 | 1,191 | 1,239 | -1.67% | 6,444,900 | 2兆9370億 | +7.65% | 15.21 | 1.44 |
| 08/07 | 1,270 | 1,283 | 1,259 | 1,260 | -0.47% | 3,652,000 | 2兆9868億 | +10.04% | 15.46 | 1.46 |
| 08/06 | 1,230 | 1,267 | 1,227 | 1,266 | +3.26% | 4,139,200 | 3兆10億 | +11.25% | 15.54 | 1.47 |
| 08/05 | 1,203 | 1,229 | 1,201 | 1,226 | +1.16% | 3,268,100 | 2兆9062億 | +8.59% | 15.05 | 1.42 |
| 08/04 | 1,192 | 1,219 | 1,191 | 1,212 | +0.58% | 2,805,300 | 2兆8730億 | +8.02% | 14.87 | 1.4 |
| 08/03 | 1,172 | 1,211 | 1,166 | 1,205 | -0.41% | 5,074,400 | 2兆8564億 | +8.07% | 14.79 | 1.4 |
| 07/31 | 1,220 | 1,230 | 1,196 | 1,210 | -1.22% | 4,295,700 | 2兆8683億 | +9.11% | 14.85 | 1.4 |
| 07/30 | 1,234 | 1,247 | 1,206 | 1,225 | -0.97% | 4,607,600 | 2兆9038億 | +11.06% | 15.03 | 1.42 |
| 07/29 | 1,229 | 1,258 | 1,220 | 1,237 | +2.4% | 9,925,800 | 2兆9323億 | +12.86% | 15.18 | 1.43 |
| 07/28 | 1,172 | 1,209 | 1,168 | 1,208 | +3.87% | 7,542,100 | 2兆8635億 | +11.03% | 14.82 | 1.4 |
| 07/27 | 1,125 | 1,163 | 1,120 | 1,163 | +3.75% | 4,037,700 | 2兆7569億 | +7.39% | 14.27 | 1.35 |
| 07/24 | 1,117 | 1,128 | 1,113 | 1,121 | -1.23% | 4,716,700 | 2兆6573億 | +3.89% | 13.76 | 1.3 |
| 07/23 | 1,119 | 1,135 | 1,109 | 1,135 | +3.37% | 5,183,000 | 2兆6905億 | +5.29% | 13.93 | 1.32 |
| 07/22 | 1,094 | 1,114 | 1,091 | 1,098 | -1.35% | 3,359,900 | 2兆6028億 | +1.95% | 13.47 | 1.27 |
| 07/21 | 1,103 | 1,119 | 1,101 | 1,113 | +1.46% | 3,936,100 | 2兆6383億 | +3.34% | 13.66 | 1.29 |
| 07/17 | 1,076 | 1,101 | 1,074 | 1,097 | +1.39% | 4,554,900 | 2兆6004億 | +2.05% | 13.46 | 1.27 |
| 07/16 | 1,076 | 1,093 | 1,075 | 1,082 | -0.28% | 2,904,300 | 2兆5648億 | +1.03% | 13.28 | 1.25 |
| 07/15 | 1,091 | 1,094 | 1,074 | 1,085 | -0.55% | 3,009,800 | 2兆5720億 | +1.69% | 13.32 | 1.26 |
| 07/14 | 1,075 | 1,092 | 1,067 | 1,091 | +3.51% | 4,099,200 | 2兆5862億 | +2.73% | 13.39 | 1.26 |
| 07/13 | 1,082 | 1,084 | 1,031 | 1,054 | -2.14% | 5,191,200 | 2兆4985億 | -0.28% | 12.93 | 1.22 |
| 07/10 | 1,096 | 1,104 | 1,074 | 1,077 | -0.28% | 4,133,500 | 2兆5530億 | +2.18% | 13.22 | 1.25 |
| 07/09 | 1,092 | 1,098 | 1,074 | 1,080 | -2% | 4,105,100 | 2兆5601億 | +2.86% | 13.25 | 1.25 |
| 07/08 | 1,109 | 1,118 | 1,097 | 1,102 | -0.09% | 4,181,400 | 2兆6123億 | +5.35% | 13.52 | 1.28 |
| 07/07 | 1,106 | 1,110 | 1,096 | 1,103 | +0.82% | 4,421,500 | 2兆6146億 | +5.85% | 13.54 | 1.28 |
| 07/06 | 1,094 | 1,104 | 1,085 | 1,094 | +0.55% | 2,082,400 | 2兆5933億 | +5.5% | 13.43 | 1.27 |
| 07/03 | 1,083 | 1,097 | 1,070 | 1,088 | +1.87% | 3,480,600 | 2兆5791億 | +5.22% | 13.35 | 1.26 |
| 07/02 | 1,054 | 1,077 | 1,045 | 1,068 | +2.2% | 2,901,800 | 2兆5317億 | +3.39% | 13.11 | 1.24 |
| 07/01 | 1,069 | 1,071 | 1,039 | 1,045 | -0.76% | 3,331,400 | 2兆4771億 | +1.36% | 12.82 | 1.21 |
| 06/30 | 1,050 | 1,064 | 1,044 | 1,053 | +0.1% | 3,303,300 | 2兆4961億 | +2.13% | 12.92 | 1.22 |
| 06/29 | 1,052 | 1,058 | 1,047 | 1,052 | -0.19% | 2,623,900 | 2兆4937億 | +2.04% | 12.91 | 1.22 |
| 06/26 | 1,064 | 1,068 | 1,052 | 1,054 | +0.48% | 3,065,900 | 2兆4985億 | +2.23% | 12.93 | 1.22 |
| 06/25 | 1,060 | 1,068 | 1,040 | 1,049 | +0.87% | 3,127,000 | 2兆4866億 | +1.84% | 12.87 | 1.22 |
| 06/24 | 1,030 | 1,049 | 1,025 | 1,040 | -0.38% | 3,011,200 | 2兆4653億 | +0.97% | 12.76 | 1.2 |
| 06/23 | 1,055 | 1,059 | 1,043 | 1,044 | -2.88% | 3,447,900 | 2兆4748億 | +1.36% | 12.81 | 1.21 |
| 06/22 | 1,050 | 1,079 | 1,047 | 1,075 | +0.47% | 2,806,800 | 2兆5483億 | +4.27% | 13.19 | 1.25 |
| 06/19 | 1,079 | 1,087 | 1,066 | 1,070 | -2.73% | 6,199,100 | 2兆5364億 | +3.88% | 13.13 | 1.24 |
| 06/18 | 1,116 | 1,126 | 1,091 | 1,100 | -1.35% | 3,819,800 | 2兆6075億 | +7.11% | 13.5 | 1.27 |
| 06/17 | 1,097 | 1,124 | 1,085 | 1,115 | +2.29% | 4,487,400 | 2兆6431億 | +9.1% | 13.68 | 1.29 |
| 06/16 | 1,079 | 1,090 | 1,066 | 1,090 | +2.06% | 4,959,700 | 2兆5838億 | +7.18% | 13.38 | 1.26 |
| 06/15 | 1,028 | 1,080 | 1,027 | 1,068 | +6.06% | 7,389,000 | 2兆5317億 | +5.53% | 13.11 | 1.24 |
| 06/12 | 989 | 1,019 | 978 | 1,007 | +3.81% | 8,826,100 | 2兆3871億 | -0.2% | 12.36 | 1.17 |
| 06/11 | 960 | 973 | 954 | 970 | +0.52% | 4,726,200 | 2兆2993億 | -3.77% | 11.9 | 1.12 |
| 06/10 | 960 | 967 | 950 | 965 | -0.52% | 4,201,000 | 2兆2875億 | -4.36% | 11.84 | 1.12 |
| 06/09 | 984 | 984 | 967 | 970 | +0.73% | 5,788,400 | 2兆2993億 | -3.96% | 11.9 | 1.12 |
| 06/08 | 965 | 975 | 956 | 963 | -1.53% | 5,305,700 | 2兆2828億 | -4.65% | 11.82 | 1.12 |
| 06/05 | 986 | 986 | 977 | 978 | -0.31% | 3,276,300 | 2兆3183億 | -3.36% | 12 | 1.13 |
| 06/04 | 990 | 997 | 981 | 981 | -1.7% | 4,649,900 | 2兆3254億 | -3.06% | 12.04 | 1.14 |
| 06/03 | 994 | 1,007 | 984 | 998 | +0.6% | 6,595,900 | 2兆3657億 | -1.38% | 12.25 | 1.16 |
| 06/02 | 1,010 | 1,020 | 990 | 992 | -3.22% | 5,058,500 | 2兆3515億 | -1.88% | 12.17 | 1.15 |
| 06/01 | 1,028 | 1,039 | 1,011 | 1,025 | -3.03% | 5,267,200 | 2兆4297億 | +1.38% | 12.58 | 1.19 |
| 05/29 | 1,029 | 1,068 | 1,025 | 1,057 | +3.12% | 10,749,300 | 2兆5056億 | +4.65% | 12.97 | 1.22 |
| 05/28 | 1,027 | 1,033 | 1,014 | 1,025 | -0.39% | 5,219,500 | 2兆4297億 | +1.69% | 12.58 | 1.19 |
| 05/27 | 1,059 | 1,069 | 1,017 | 1,029 | -2.09% | 4,252,900 | 2兆4392億 | +2.18% | 12.63 | 1.19 |
| 05/26 | 1,044 | 1,054 | 1,037 | 1,051 | -0.1% | 2,244,500 | 2兆4914億 | +4.47% | 12.9 | 1.22 |
| 05/25 | 1,050 | 1,069 | 1,044 | 1,052 | +0.38% | 2,749,700 | 2兆4937億 | +4.78% | 12.91 | 1.22 |
| 05/22 | 1,035 | 1,056 | 1,035 | 1,048 | +1.45% | 2,895,200 | 2兆4842億 | +4.59% | 12.86 | 1.21 |
| 05/21 | 1,055 | 1,055 | 1,030 | 1,033 | -1.62% | 4,024,600 | 2兆4487億 | +3.3% | 12.68 | 1.2 |
| 05/20 | 1,066 | 1,067 | 1,036 | 1,050 | -1.04% | 4,205,200 | 2兆4890億 | +5.11% | 12.89 | 1.22 |
| 05/19 | 1,047 | 1,071 | 1,043 | 1,061 | +1.82% | 6,617,700 | 2兆5151億 | +6.31% | 13.02 | 1.23 |
| 05/18 | 1,044 | 1,070 | 1,020 | 1,042 | +4.3% | 9,701,600 | 2兆4700億 | +4.62% | 12.79 | 1.21 |
| 05/15 | 1,005 | 1,014 | 992 | 999 | +0.91% | 6,020,800 | 2兆3681億 | +0.5% | 12.26 | 1.16 |
| 05/14 | 983 | 992 | 976 | 990 | +0.81% | 3,965,400 | 2兆3468億 | -0.4% | 12.15 | 1.15 |
| 05/13 | 980 | 996 | 974 | 982 | +1.76% | 4,770,600 | 2兆3278億 | -1.21% | 12.05 | 1.14 |
| 05/12 | 981 | 988 | 960 | 965 | -1.63% | 4,350,800 | 2兆2875億 | -2.92% | 11.84 | 1.12 |
| 05/11 | 975 | 987 | 972 | 981 | -0.51% | 3,464,500 | 2兆3254億 | -1.41% | 12.04 | 1.14 |
| 05/08 | 996 | 996 | 980 | 986 | -1.6% | 4,437,300 | 2兆3373億 | -0.9% | 12.1 | 1.14 |
| 05/07 | 1,011 | 1,019 | 1,001 | 1,002 | +2.24% | 6,762,200 | 2兆3752億 | +0.7% | 12.3 | 1.16 |
| 05/01 | 979 | 990 | 976 | 980 | -0.91% | 3,377,600 | 2兆3231億 | -1.51% | 12.03 | 1.14 |
| 04/30 | 997 | 1,001 | 977 | 989 | -1.1% | 6,708,200 | 2兆3444億 | -0.6% | 12.14 | 1.15 |
| 04/28 | 999 | 1,004 | 993 | 1,000 | +1.42% | 4,227,200 | 2兆3705億 | +0.4% | 12.27 | 1.16 |
| 04/27 | 979 | 991 | 975 | 986 | +0.51% | 2,403,600 | 2兆3373億 | -0.9% | 12.1 | 1.14 |
| 04/24 | 984 | 988 | 978 | 981 | +0.2% | 3,481,100 | 2兆3254億 | -1.31% | 12.04 | 1.14 |
| 04/23 | 985 | 988 | 977 | 979 | -1.01% | 3,267,200 | 2兆3207億 | -1.61% | 12.01 | 1.13 |
| 04/22 | 990 | 994 | 982 | 989 | -0.2% | 2,304,800 | 2兆3444億 | -0.8% | 12.14 | 1.15 |
| 04/21 | 1,002 | 1,006 | 990 | 991 | -1.1% | 2,593,400 | 2兆3491億 | -0.7% | 12.16 | 1.15 |
| 04/20 | 1,003 | 1,008 | 997 | 1,002 | +0.4% | 2,075,600 | 2兆3752億 | +0.2% | 12.3 | 1.16 |
| 04/17 | 1,006 | 1,013 | 998 | 998 | -0.8% | 3,030,400 | 2兆3657億 | -0.4% | 12.25 | 1.16 |
| 04/16 | 1,007 | 1,017 | 1,005 | 1,006 | +0.3% | 3,791,800 | 2兆3847億 | +0.2% | 12.35 | 1.17 |
| 04/15 | 1,000 | 1,017 | 1,000 | 1,003 | -0.1% | 4,002,000 | 2兆3776億 | -0.3% | 12.31 | 1.16 |
| 04/14 | 1,018 | 1,020 | 1,002 | 1,004 | -0.2% | 2,623,700 | 2兆3799億 | -0.4% | 12.32 | 1.16 |
| 04/13 | 1,002 | 1,012 | 1,002 | 1,006 | -0.69% | 2,555,600 | 2兆3847億 | -0.3% | 12.35 | 1.17 |
| 04/10 | 1,010 | 1,022 | 1,009 | 1,013 | +0.3% | 2,765,100 | 2兆4013億 | +0.2% | 12.43 | 1.17 |
| 04/09 | 1,034 | 1,039 | 1,006 | 1,010 | -1.37% | 4,229,700 | 2兆3942億 | -0.3% | 12.4 | 1.17 |
| 04/08 | 1,017 | 1,027 | 1,003 | 1,024 | +3.43% | 5,481,300 | 2兆4274億 | +0.99% | 12.57 | 1.19 |
| 04/07 | 991 | 996 | 989 | 990 | +0.3% | 2,403,900 | 2兆3468億 | -2.56% | 12.15 | 1.15 |
| 04/06 | 985 | 994 | 982 | 987 | +0.2% | 2,054,900 | 2兆3396億 | -3.42% | 12.11 | 1.14 |
| 04/03 | 996 | 996 | 984 | 985 | -0.2% | 2,184,200 | 2兆3349億 | -4.28% | 12.09 | 1.14 |
| 04/02 | 1,000 | 1,008 | 977 | 987 | -1.3% | 4,526,700 | 2兆3396億 | -4.64% | 12.11 | 1.14 |
| 04/01 | 1,000 | 1,011 | 982 | 1,000 | +2.46% | 4,520,500 | 2兆3705億 | -4.03% | 12.27 | 1.16 |
| 03/31 | 987 | 994 | 975 | 976 | -1.41% | 4,542,600 | 2兆3136億 | -6.87% | 11.98 | 1.19 |
| 03/30 | 979 | 990 | 965 | 990 | -0.4% | 5,504,400 | 2兆3468億 | -6.16% | 12.15 | 1.21 |
| 03/27 | 993 | 1,001 | 990 | 994 | +0.51% | 4,082,500 | 2兆3562億 | -6.58% | 12.2 | 1.21 |
| 03/26 | 1,011 | 1,012 | 982 | 989 | -1.1% | 3,241,300 | 2兆3444億 | -7.91% | 12.14 | 1.21 |
| 03/25 | 996 | 1,012 | 994 | 1,000 | +1.94% | 4,232,000 | 2兆3705億 | -7.66% | 12.27 | 1.22 |
| 03/24 | 1,001 | 1,004 | 978 | 981 | +1.03% | 4,281,900 | 2兆3254億 | -10.08% | 12.04 | 1.2 |
| 03/23 | 977 | 980 | 956 | 971 | -1.82% | 6,752,100 | 2兆3017億 | -11.32% | 11.92 | 1.18 |
| 03/19 | 1,007 | 1,012 | 986 | 989 | -3.98% | 7,204,700 | 2兆3444億 | -10.09% | 12.14 | 1.21 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 125 625 3/31 | 69 345 4/28 | 21,480,000 4,296,000 10/23 | 19 | 10.49 | 1.3 | 0.72 | 1658億7625万 | - | 18.54倍 3/31 |
| 2011年 3月期 | 137 683 2/9 | 89 446 3/15 | 13,970,000 2,794,000 8/10 | 12.64 | 8.25 | 1.3 | 0.85 | 1812億6956万 | 1183億6929万 | 10.36倍 3/31 |
| 2012年 3月期 | 131 655 7/6 | 102 511 4/19 | 17,720,000 3,544,000 6/24 | 14.12 | 11.01 | 1.16 | 0.91 | 1738億3860万 | 1356億2042万 | 13.47倍 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 | 12.64 | 7.36 | 1.52 | 0.88 | 2531億9393万 | 1472億9835万 | 12.46倍 3/29 |
| 2014年 3月期 | 379 1,896 1/21 | 177 883 4/2 | 71,720,000 14,344,000 11/26 | 15.48 | 7.21 | 2.62 | 1.22 | 5032億303万 | 2343億5035万 | 12.78倍 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 | 7.48 | 2.2 | 3.35 | 0.99 | 1兆5814億 | 3800億5629万 | 6.77倍 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 | 40.85 | 18.55 | 3.03 | 1.38 | 1兆4415億 | 6547億971万 | 29.37倍 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 | 29.4 | 20.13 | 2.83 | 1.94 | 1兆4708億 | 1兆71億 | 23.19倍 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 | 36.99 | 23.62 | 3.23 | 2.06 | 1兆7018億 | 1兆868億 | 26.59倍 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 | 55.46 | 30 | 3.68 | 1.99 | 2兆663億 | 1兆1177億 | 49.26倍 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 | 102.12 | 33.09 | 7.9 | 2.56 | 4兆5491億 | 1兆4740億 | 82.76倍 12/30 |
| 2021年 12月期 | 2,292 11,460 1/4 | 1,078 10/13 | 10,590,900 5/27 | 77.93 | 36.65 | 5.61 | 2.64 | 3兆7291億 | 2兆5554億 | 42.64倍 12/30 |
| 2022年 12月期 | 1,314 1/5 | 843 2/7 | 31,423,100 1/19 | 38.85 | 24.93 | 2.69 | 1.72 | 3兆1148億 | 1兆9983億 | 30.72倍 12/30 |
| 2023年 12月期 | 1,313 8/1 | 953 10/24 | 26,360,600 7/28 | 26.03 | 18.89 | 2.27 | 1.65 | 3兆1124億 | 2兆2590億 | 22.6倍 12/29 |
| 2024年 12月期 | 1,259 10/29 | 808 8/5 | 22,238,700 7/30 | 23.49 | 15.07 | 1.86 | 1.19 | 2兆9844億 | 1兆9153億 | 19.1倍 12/30 |
| 2025年 12月期 | 1,352 8/8 | 919 2/12 | 20,915,900 7/30 | 17.64 | 11.99 | 1.74 | 1.19 | 3兆2049億 | 2兆1785億 | 13.67倍 12/30 |
| 最新 | 1,239 2026/8/14 | 3,967,500 | 15.21 予想 | 1.44 実績 | 2兆9370億 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
