4911 資生堂

4911
2025/05/28
時価
9160億円
PER 予
152.45倍
2010年以降
赤字-131.57倍
(2010-2024年)
PBR
1.49倍
2010年以降
1.31-8.24倍
(2010-2024年)
配当 予
1.75%
ROE 予
0.98%
ROA 予
0.47%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
2,295
始値
2,330
高値
2,352
安値
2,280
終値 -0.22%
2,290
出来高 +88.9%
2,498,400

乖離率

株価(5日)
移動平均値
+0.13%
2,287
株価(25日)
移動平均値
-2.22%
2,342
出来高(5日)
移動平均値
+24.4%
2,008,400

2024/12/25~2025/05/28

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
2025
05/282,3302,3522,2802,290-0.22%2,498,4009160億-2.22%152.451.49
05/272,2802,2952,2632,295+0.26%1,322,6009180億-1.96%152.781.5
05/262,2622,2952,2572,289+0.31%1,127,8009156億-2.22%152.381.49
05/232,2942,3252,2732,282+0.09%2,335,5009128億-2.52%151.911.49
05/222,2422,2982,2362,280+0.09%2,757,7009120億-2.73%151.781.49
05/212,3122,3432,2712,278-0.87%2,170,4009112億-3.23%151.651.48
05/202,3052,4662,2972,298-1.54%5,446,4009192億-2.75%152.981.5
05/192,3822,3872,3192,334-1.19%1,774,6009336億-1.6%155.381.52
05/162,4302,4352,3532,362-2.07%2,074,4009448億-0.42%157.241.54
05/152,4202,4272,3932,412-1.43%2,157,5009648億+1.73%160.571.57
05/142,4222,4922,4182,447-0.93%2,905,0009788億+3.51%162.91.59
05/132,5502,5862,4112,470+0.28%6,233,4009880億+4.18%164.431.61
05/122,4552,4802,4332,463-0.48%2,879,2009852億+3.49%163.961.61
05/092,4402,4982,4052,475+4.96%4,591,0009900億+3.51%164.761.61
05/082,3402,3582,3042,358+0.68%1,909,7009432億-1.95%156.971.54
05/072,3202,3722,3062,342+0.34%2,582,7009368億-3.34%155.911.53
05/022,3542,3892,3242,334-2.02%2,713,6009336億-4.5%155.381.52
05/012,3322,3902,3172,382+1.19%2,279,5009528億-3.41%158.571.55
04/302,3362,3552,3252,354-0.68%3,058,0009416億-5.23%156.711.53
04/282,3662,3922,3602,370-0.25%1,672,3009480億-5.39%157.771.54
04/252,3352,4022,3202,376+2.55%2,516,7009504億-5.83%158.171.55
04/242,3002,3492,3002,317+0.87%2,267,5009268億-8.85%154.241.51
04/232,2762,3592,2492,297+3.19%4,902,6009188億-10.48%152.911.5
04/222,2192,2392,2062,226+0.41%1,931,7008904億-14.12%148.191.45
04/212,2652,2652,1962,217-2.55%3,192,3008868億-15.32%147.591.44
04/182,2802,2952,2512,275-0.87%2,177,2009100億-13.92%151.451.48
04/172,2582,3032,2352,295+0.66%2,701,2009180億-13.72%152.781.5
04/162,3392,3652,2572,280-3.8%3,923,6009120億-14.8%151.781.49
04/152,5052,5082,3702,370-5.88%3,679,5009480億-11.99%157.771.54
04/142,5382,5822,4832,518+1.08%1,853,0001兆72億-7.12%167.631.64
04/112,3912,4972,3912,491-2.08%2,389,4009964億-8.49%165.831.62
04/102,5042,5632,4682,544+9.99%3,880,0001兆176億-6.98%169.361.66
04/092,3212,3472,2352,313-1.36%3,748,9009252億-15.8%153.981.51
04/082,3502,3852,3042,345+4.22%2,942,9009380億-15.13%156.111.53
04/072,3472,4012,2332,250-13.73%5,079,5009000億-19.01%149.781.47
04/042,6772,6772,5702,608-3.41%2,761,0001兆432億-6.76%173.621.7
04/032,6352,7042,6332,700-1.28%2,159,8001兆800億-3.67%179.741.76
04/022,8082,8242,7212,735-2.91%1,903,7001兆940億-2.57%182.071.78
04/012,8692,8752,7892,817-0.11%1,939,8001兆1268億+0.39%187.531.84
03/312,7802,8562,7162,820-1.19%3,775,8001兆1280億+0.68%187.731.84
03/282,8802,9042,8362,854-1.04%1,552,6001兆1416億+2.15%189.991.86
03/272,8602,8842,8332,884+1.09%1,876,8001兆1536億+3.48%191.991.88
03/262,8812,9092,8342,853-0.66%2,738,5001兆1412億+3.15%189.931.86
03/252,8602,9142,8442,872+1.56%2,330,9001兆1488億+4.44%191.191.87
03/242,8472,8702,8262,828-0.77%1,937,5001兆1312億+3.32%188.261.84
03/212,8502,8882,8292,850-1.62%3,480,5001兆1400億+4.4%189.731.86
03/192,9242,9352,8882,897-2%3,367,7001兆1588億+6.66%192.861.89
03/182,9332,9682,9092,956+2.28%3,923,0001兆1824億+9.4%196.781.93
03/172,8502,9342,8422,890+1.76%4,990,2001兆1560億+7.76%192.391.88
03/142,6452,8582,6352,840+5.97%5,995,4001兆1360億+6.49%189.061.85
03/132,7332,7332,6552,680-1.18%3,095,8001兆720億+0.98%178.411.75
03/122,6852,7322,6662,712+0.44%3,219,6001兆848億+2.38%180.541.77
03/112,8142,8412,6712,700-4.32%5,248,3001兆800億+2.16%179.741.76
03/102,8002,8432,7722,822+0.97%2,818,3001兆1288億+6.93%187.861.84
03/072,8302,9202,7602,795-0.53%4,473,6001兆1180億+6.19%186.071.82
03/062,8552,8622,7942,810-1.3%2,741,9001兆1240億+7.01%187.061.83
03/052,7522,8702,7312,847+4.67%4,531,0001兆1388億+8.66%189.531.86
03/042,7462,7982,6832,720-0.04%2,713,1001兆880億+4.17%181.071.77
03/032,7152,7372,6882,721+0.18%2,824,8001兆884億+4.45%181.141.77
02/282,7082,7462,6732,716-1.24%4,523,2001兆864億+4.46%180.811.77
02/272,8102,8692,7412,750-1.65%5,763,0001兆1000億+5.93%183.071.79
02/262,7182,8542,7162,796+3.21%9,028,6001兆1184億+7.95%186.131.82
02/252,6752,7292,6262,709+0.67%4,185,2001兆836億+4.96%180.341.77
02/212,7002,8452,6432,691+0.9%15,464,8001兆764億+4.42%179.141.75
02/202,7002,8722,6312,667-0.07%34,606,2001兆668億+3.81%177.541.74
02/192,3402,6842,3082,669+13.05%28,169,2001兆676億+4.14%177.681.74
02/182,4332,4362,3612,361-3.32%4,760,2009444億-7.67%157.171.54
02/172,5262,5362,4312,442-4.46%4,161,7009768億-4.83%162.571.59
02/142,6702,6752,5562,556-3.69%4,128,8001兆224億-0.7%170.161.67
02/132,5052,6812,5052,654+5.95%7,183,1001兆616億+2.91%176.681.73
02/122,5002,6082,4882,505-1.07%10,248,6001兆20億-2.98%166.761.63
02/102,5002,5552,4962,532+2.55%3,865,9001兆128億-2.24%168.561.65
02/072,5132,5182,4692,469-1.52%3,419,5009876億-5.07%164.361.61
02/062,5002,5212,4862,507-0.08%2,413,3001兆28億-4.09%166.891.63
02/052,5452,5552,4972,509-2.11%4,325,0001兆36億-4.31%167.031.64
02/042,5912,5952,5552,563+0.43%1,688,2001兆252億-2.51%170.621.67
02/032,5802,5892,5472,552-2.52%2,604,1001兆208億-3.11%169.891.66
01/312,6422,6422,6012,618-0.91%1,766,4001兆472億-0.83%174.281.71
01/302,6422,6502,6152,642-0.26%1,807,2001兆568億-0.04%175.881.72
01/292,6342,6652,6212,649+0.15%2,382,1001兆596億+0.04%176.351.73
01/282,6492,6652,6132,645+0.08%2,091,4001兆580億-0.3%176.081.72
01/272,6002,6502,5802,643+2.96%2,680,0001兆572億-0.6%175.951.72
01/242,5952,6132,5672,567-0.85%1,523,4001兆268億-3.6%170.891.67
01/232,5922,6252,5822,589-0.58%1,891,5001兆356億-3.11%172.351.69
01/222,6122,6202,5932,604-0.15%2,023,0001兆416億-2.91%173.351.7
01/212,6092,6132,5782,608+1.09%1,641,0001兆432億-3.05%173.621.7
01/202,6292,6542,5712,580-0.58%2,536,0001兆320億-4.37%171.751.68
01/172,5572,6092,5342,595+3.51%4,511,0001兆380億-4%172.751.69
01/162,5622,5842,4952,507-0.4%2,255,5001兆28億-7.42%166.891.63
01/152,5322,5502,5012,517-0.08%1,614,7001兆68億-7.36%167.561.64
01/142,5562,5642,4982,519-2.55%3,642,4001兆76億-7.53%167.691.64
01/102,6302,6462,5852,585-1.79%2,770,4001兆340億-5.31%172.091.68
01/092,6782,6812,6202,632-1.83%2,547,6001兆528億-3.7%175.211.72
01/082,7402,7422,6722,681-1.83%1,907,7001兆724億-2.22%178.481.75
01/072,7192,7392,6832,731+0.63%1,693,0001兆924億-0.69%181.811.78
01/062,7702,7842,7072,714-2.62%2,361,8001兆856億-1.42%180.671.77
2024
12/302,7772,8132,7672,787-0.36%1,500,1001兆1148億+1.05%-1.76
12/272,7202,8162,7182,797+2.64%2,263,7001兆1188億+1.34%-1.77
12/262,6832,7402,6822,725+1.72%2,301,8001兆900億-1.16%-1.72
12/252,6842,6952,6532,679-0.15%1,675,1001兆716億-2.86%-1.69

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
2,805
10/29
2,310
3/5

2/15
7,091,000
3/14
--+8.26%
4/2
-10.16%
1/22
2009年
3月期
2,745
4/2
1,233
3/10
10,303,000
10/23
--+14.4%
4/30
-26.66%
10/10
2010年
3月期
2,100
3/18
1,401
4/1
6,935,700
1/15
--+9.68%
1/15
-7.05%
7/13
2011年
3月期
2,056
4/6
1,340
3/15
7,048,900
2/3
8429億6000万5494億+10.15%
6/21
-15.61%
3/15
2012年
3月期
1,558
7/4
1,320
5/10
5,808,300
4/28
6387億8000万5412億+8.09%
7/1
-9.55%
8/8
2013年
3月期
1,449
4/27

4/20
938
10/11
9,780,500
2/1
5940億9000万3845億8000万+11.83%
4/24
-11.82%
10/10
2014年
3月期
1,911
3/25
1,263
4/2
11,873,400
4/26
7644億5178億3000万+9.69%
9/26
-6.71%
6/13
2015年
3月期
3,328
8/11
1,646
1/7
8,360,900
8/24
1兆3312億6584億+12.29%
8/4
-19.98%
9/8
2016年
12月期
3,028
7/12
2,083
2/12
9,910,000
2/1
1兆2112億8332億+11.6%
5/30
-10.32%
8/10
2017年
12月期
5,630
12/7
2,825
2/17
7,097,400
8/10
2兆2520億1兆1300億+15.79%
5/22
-7.12%
9/22
2018年
12月期
9,250
6/7
5,254
2/6
6,853,100
5/14
3兆7000億2兆1016億+17.73%
5/14
-13.27%
10/29
2019年
12月期
9,170
10/31
5,922
1/16
8,489,300
8/9
3兆6680億2兆3688億+11.81%
2/13
-11.59%
8/5
2020年
12月期
8,040
1/16
5,243
3/17
7,164,100
8/7
3兆2160億2兆972億+10.01%
4/17
-18.17%
3/17
2021年
12月期
8,384
6/16
6,375
12/1
4,033,300
1/22
3兆3536億2兆5500億+14.87%
2/15
-12.87%
12/1
2022年
12月期
6,795
2/18
4,813
11/4
9,710,200
11/11
2兆7180億1兆9252億+14.51%
11/14
-13.94%
3/14
2023年
12月期
7,160
6/21
3,740
12/8
11,911,000
11/13
2兆8640億1兆4960億+8.39%
4/14
-14.33%
11/13
2024年
12月期
5,272
6/6
2,615
12/2
19,548,400
8/9
2兆1088億1兆460億+18.88%
9/27
-25.84%
8/9
最新2,290
2025/5/28
2,498,4009160億-2.22%
2,342

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
30%(1.3倍)
1986/12/27 vs 1985/12/28
54%(1.54倍)
1987/12/28 vs 1986/12/27
-34%(0.66倍)
1988/12/28 vs 1987/12/28
24%(1.24倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-20%(0.8倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
33%(1.33倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
27%(1.27倍)
2003/12/30 vs 2002/12/30
-16%(0.84倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-14%(0.86倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
49%(1.49倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
84%(1.84倍)
2018/12/28 vs 2017/12/29
27%(1.27倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
-34%(0.66倍)
2024/12/30 vs 2023/12/29
-34%(0.66倍)
2025/05/28 vs 2024/12/30
-18%(0.82倍)
過去安値
565円(1983/03/16)
305%(4.05倍)
2,290円(5/28)