4612 日本ペイント HD

4612
2024/09/18
時価
2兆149億円
PER 予
16.1倍
2010年以降
2.2-102.12倍
(2010-2023年)
PBR
1.25倍
2010年以降
0.76-7.9倍
(2010-2023年)
配当 予
1.76%
ROE 予
7.74%
ROA 予
4%
資料
Link
CSV,JSON

PER

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

2024/04/24~2024/09/18

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PERPBR
2024
09/18859868842850-1.28%2,349,7002兆149億-4.92%16.11.25
09/17861864844861-0.23%3,052,7002兆410億-3.8%16.311.26
09/13855871853863-0.58%2,482,7002兆457億-3.68%16.351.27
09/12869878857868+0.58%2,868,9002兆576億-3.23%16.441.27
09/11876876857863-0.92%2,607,9002兆457億-4%16.351.27
09/10882889867871-1.58%2,516,6002兆647億-3.22%16.51.28
09/09873889864885-1.01%1,687,1002兆979億-1.45%16.761.3
09/06882901882894+1.13%2,278,7002兆1192億-0.45%16.931.31
09/05879891877884-1.01%1,931,4002兆955億-1.78%16.741.3
09/04893901891893-1.43%2,484,6002兆1168億-1.11%16.911.31
09/03911915900906-0.77%1,869,1002兆1476億+0.11%17.161.33
09/02925929899913-0.98%2,585,1002兆1642億+0.66%17.291.34
08/30918927912922+0.22%6,798,3002兆1856億+1.43%17.461.35
08/29906922905920+1.1%3,088,4002兆1808億+1.32%17.431.35
08/28913918903910-1.09%2,213,6002兆1571億+0.11%17.241.33
08/27918922913920-0.11%2,314,5002兆1808億+0.99%17.431.35
08/26920923913921+0.11%1,814,9002兆1832億+0.88%17.441.35
08/23925925917920-0.22%1,643,2002兆1808億+0.44%17.431.35
08/22917923912922+2.22%2,195,9002兆1856億+0.44%17.461.35
08/21905908893902-1.42%2,263,1002兆1382億-2.06%17.081.32
08/20907919905915+2.58%2,233,5002兆1690億-1.08%17.331.34
08/198889028838920%2,241,7002兆1144億-4.09%16.91.31
08/16891900885892+1.48%2,532,4002兆1144億-4.6%16.91.31
08/15876894867879-0.34%2,413,6002兆836億-6.49%16.651.29
08/14900900875882-0.56%3,427,3002兆907億-6.67%16.711.29
08/13877890869887+1.37%3,873,6002兆1026億-6.53%16.81.3
08/09915929867875-2.78%6,454,3002兆741億-8.38%16.571.28
08/08896916896900-1.96%3,416,0002兆1334億-6.54%17.051.32
08/07892935884918+3.96%4,947,3002兆1761億-5.26%17.391.35
08/06870898862883+7.03%5,398,1002兆931億-9.34%16.721.3
08/05815838808825-6.14%16,226,6001兆9556億-15.82%15.631.21
08/02915921877879-5.38%5,370,7002兆836億-11.12%16.651.29
08/01966966929929-3.03%4,252,2002兆2022億-6.73%17.61.36
07/31945963942958+0.21%4,718,2002兆2709億-4.3%18.151.41
07/30950962947956-0.52%22,238,7002兆2662億-4.97%18.111.4
07/29950961940961+1.69%3,073,7002兆2780億-4.85%18.21.41
07/26920946918945+2.72%4,485,5002兆2401億-6.8%17.91.39
07/25932935917920-1.39%4,498,6002兆1808億-9.63%17.431.35
07/24949959932933-2.61%5,731,9002兆2116億-8.8%17.671.37
07/23977982958958-2.15%4,268,1002兆2709億-6.81%18.151.41
07/22980984973979-0.71%3,245,9002兆3207億-5.04%18.541.44
07/19977993965986+0.92%4,428,8002兆3373億-4.64%18.681.45
07/18984996976977-2.2%4,980,8002兆3159億-5.79%18.511.43
07/179951,005994999-0.3%4,009,7002兆3681億-4.03%18.921.47
07/161,0251,0309961,002-2.24%4,772,7002兆3752億-4.02%18.981.47
07/121,0221,0301,0151,025-0.19%3,033,1002兆4297億-2.19%19.411.5
07/111,0221,0331,0191,027+0.79%3,138,8002兆4345億-2.19%19.451.51
07/109971,0249881,019+2.31%4,108,9002兆4155億-3.23%19.31.49
07/099881,005986996+1.01%5,669,4002兆3610億-5.68%18.871.46
07/081,0001,008969986-6.1%11,872,3002兆3373億-6.98%18.681.45
07/051,0601,0621,0501,050-1.04%1,593,3002兆4890億-1.32%19.891.54
07/041,0511,0651,0511,061+1.14%2,744,8002兆5151億-0.28%20.11.56
07/031,0411,0491,0351,049+1.16%2,145,7002兆4866億-1.32%19.871.54
07/021,0431,0451,0331,037-0.38%2,868,0002兆4582億-2.45%19.641.52
07/011,0551,0551,0361,041-0.67%2,660,5002兆4677億-2.16%19.721.53
06/281,0571,0611,0431,048-1.04%2,359,0002兆4842億-1.6%19.851.54
06/271,0731,0811,0581,059-0.09%2,375,0002兆5103億-0.66%20.061.55
06/261,0651,0651,0511,060-0.47%2,169,4002兆5127億-0.66%20.081.55
06/251,0721,0721,0541,065+0.19%2,112,5002兆5245億-0.37%20.171.56
06/241,0561,0751,0511,063+0.57%1,829,7002兆5198億-0.84%20.131.56
06/211,0621,0701,0451,057+0.19%5,125,3002兆5056億-1.77%20.021.55
06/201,0511,0591,0471,055+0.38%1,354,0002兆5008億-2.31%19.981.55
06/191,0511,0551,0401,0510%1,388,0002兆4914億-3.13%19.911.54
06/181,0541,0581,0461,051+0.77%1,589,5002兆4914億-3.4%19.911.54
06/171,0521,0521,0331,043-1.14%2,385,6002兆4724億-4.4%19.761.53
06/141,0521,0731,0421,055-0.19%2,507,5002兆5008億-3.56%19.981.55
06/131,0831,0831,0551,057-1.4%2,409,2002兆5056億-3.56%20.021.55
06/121,0811,0861,0671,072-1.02%2,587,4002兆5411億-2.28%20.31.57
06/111,0801,0921,0741,0830%2,075,9002兆5672億-1.28%20.511.59
06/101,0791,0861,0661,083-0.37%1,774,1002兆5672億-1.28%20.511.59
06/071,0881,0881,0731,087+0.18%1,317,6002兆5767億-0.82%20.591.59
06/061,1181,1201,0691,085-1.63%2,600,3002兆5720億-0.82%20.551.59
06/051,1061,1231,0941,103+0.27%2,734,1002兆6146億+1.1%20.891.62
06/041,0781,1051,0771,100+2.23%2,436,5002兆6075億+1.2%20.841.61
06/031,0611,0831,0611,076+1.8%2,063,9002兆5506億-0.55%20.381.58
05/311,0511,0801,0451,057+1.25%4,782,1002兆5056億-1.86%20.021.55
05/301,0471,0601,0371,044+0.58%2,542,4002兆4748億-2.79%19.771.53
05/291,0641,0701,0351,038-2.54%2,296,8002兆4605億-3.08%19.661.52
05/281,0651,1021,0641,065+0.28%2,882,1002兆5245億-0.28%20.171.56
05/271,0701,0741,0391,062-0.75%2,348,0002兆5174億-0.28%20.121.56
05/241,0711,0861,0631,070-1.02%3,306,0002兆5364億+0.66%20.271.57
05/231,1081,1111,0691,081-2.79%4,217,2002兆5625億+1.89%20.481.59
05/221,1281,1281,0991,112-2.28%3,364,5002兆6360億+5.1%21.061.63
05/211,1691,1721,1131,138-2.9%4,335,1002兆6976億+7.97%21.551.67
05/201,1661,1971,1661,172+0.34%3,548,1002兆7782億+11.73%22.21.72
05/171,1721,1911,1621,168-1.27%4,034,2002兆7687億+11.98%22.121.71
05/161,1511,1881,1411,183+5.44%8,228,3002兆8043億+13.97%22.411.74
05/151,1121,1291,1121,122+0.09%3,594,5002兆6597億+8.72%21.251.65
05/141,1181,1241,1071,121+0.9%2,534,7002兆6573億+8.94%21.231.64
05/131,1001,1241,0971,111+0.91%2,873,9002兆6336億+8.18%21.041.63
05/101,1001,1041,0871,101+1.66%3,736,2002兆6099億+7.41%20.851.62
05/091,0791,0891,0721,083+0.37%2,997,5002兆5672億+5.87%20.511.59
05/081,0731,0891,0711,079-0.09%3,674,7002兆5577億+5.47%20.441.58
05/071,0651,0891,0591,080+1.98%3,719,0002兆5601億+5.57%20.461.58
05/021,0511,0641,0281,059+1.24%5,613,7002兆5103億+3.52%20.061.55
05/011,0271,0491,0071,046+2.95%4,560,6002兆4795億+2.05%19.811.53
04/301,0001,0169921,016+3.46%4,135,2002兆4084億-1.07%19.241.49
04/26972983962982+0.92%2,519,1002兆3278億-4.57%18.61.44
04/25977983968973+0.31%2,273,3002兆3065億-5.9%18.431.43
04/24966980961970-0.41%2,510,4002兆2993億-6.64%18.371.42

年初来

年度株価出来高PERPBR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
1910.491.380.761658億7625万-18.54倍
3/31
2011年
3月期
137
683
2/9
89
446
3/15
13,970,000
2,794,000
8/10
12.648.251.420.931812億6956万1183億6929万10.36倍
3/31
2012年
3月期
131
655
7/6
102
511
4/19
17,720,000
3,544,000
6/24
14.1211.011.2811738億3860万1356億2042万13.47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
12.647.361.570.912531億9393万1472億9835万12.46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
15.487.212.541.185032億303万2343億5035万12.78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
7.482.23.250.961兆5814億3800億5629万6.77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
40.8518.553.191.451兆4415億6547億971万29.37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
29.420.132.932.011兆4708億1兆71億23.19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
36.9923.623.492.231兆7018億1兆868億26.59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
55.46303.681.992兆663億1兆1177億49.26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
102.1233.097.92.564兆5491億1兆4740億82.76倍
12/30
2021年
12月期
2,292
11,460
1/4
1,078
10/13
10,590,900
5/27
77.9336.655.612.643兆7291億2兆5554億42.64倍
12/30
2022年
12月期
1,314
1/5
843
2/7
31,423,100
1/19
38.8524.932.691.723兆1148億1兆9983億30.72倍
12/30
2023年
12月期
1,313
8/1
953
10/24
26,360,600
7/28
26.0318.892.271.653兆1124億2兆2590億22.6倍
12/29
最新850
2024/9/18
2,349,70016.1
予想
1.25
実績
2兆149億-