4151 協和キリン

4151
2025/04/30
時価
1兆1695億円
PER 予
20.43倍
2009年以降
13.44-77.2倍
(2009-2024年)
PBR
1.4倍
2009年以降
0.65-3.09倍
(2009-2024年)
配当 予
2.7%
ROE 予
6.86%
ROA 予
5.59%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
2,197
始値
2,222
高値
2,230
安値
2,207
終値 +1.27%
2,225
出来高 +57.59%
1,231,700

乖離率

株価(5日)
移動平均値
+0.82%
2,207
株価(25日)
移動平均値
+2.77%
2,165
出来高(5日)
移動平均値
+42.29%
865,600

2024/11/29~2025/04/30

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
2025
04/302,2222,2302,2072,225+1.27%1,231,7001兆1695億+2.77%20.431.4
04/282,1852,2182,1852,197-0.09%781,6001兆1548億+1.57%20.171.38
04/252,2192,2192,1882,1990%911,2001兆1558億+1.76%20.191.38
04/242,2072,2152,1882,199-0.63%558,7001兆1558億+1.85%20.191.38
04/232,2382,2402,2002,213+0.59%844,8001兆1632億+2.55%20.321.39
04/222,2222,2222,1812,200+0.18%649,6001兆1563億+1.99%20.21.38
04/212,2212,2252,1922,196-0.36%891,5001兆1542億+1.86%20.161.38
04/182,1942,2192,1792,204+0.46%944,0001兆1584億+2.27%20.241.39
04/172,1882,1942,1622,194-0.41%1,487,3001兆1532億+1.86%20.151.38
04/162,1722,2092,1522,203+1.61%1,144,1001兆1579億+2.23%20.231.39
04/152,1702,1782,1542,168+0.88%917,1001兆1395億+0.6%19.911.36
04/142,1182,1762,1182,149+3.07%1,295,5001兆1295億-0.46%19.731.35
04/112,0712,1052,0342,085-1.7%1,865,6001兆959億-3.56%19.141.31
04/102,1432,1442,0672,121+3.31%1,420,3001兆1148億-2.03%19.471.34
04/092,0802,0942,0372,053-1.11%1,594,2001兆791億-5.26%18.851.29
04/082,1072,1072,0502,076+0.14%1,325,5001兆912億-4.42%19.061.31
04/072,0772,1202,0382,073-5.94%1,785,8001兆896億-4.69%19.031.3
04/042,1222,2232,1222,204+3.96%1,915,8001兆1584億+1.24%20.241.39
04/032,1112,1282,1012,120-0.47%1,177,3001兆1143億-2.48%19.471.33
04/022,1912,2052,1272,130-1.57%1,126,6001兆1196億-1.98%19.561.34
04/012,1672,1822,1452,164-0.41%1,363,6001兆1374億-0.37%19.871.36
03/312,1782,1932,1512,173-1.45%1,454,7001兆1422億+0.23%19.951.37
03/282,2122,2122,1902,205+0.05%824,6001兆1590億+1.99%20.251.39
03/272,1952,2042,1802,204+1.52%1,242,2001兆1584億+2.23%20.241.39
03/262,1682,1872,1622,171-0.23%1,003,4001兆1411億+0.98%19.931.37
03/252,1502,1822,1482,176+1.21%709,7001兆1437億+1.45%19.981.37
03/242,1502,1692,1382,150+0.51%655,4001兆1301億+0.42%19.741.35
03/212,1592,1612,1362,139-1.79%1,898,2001兆1243億0%19.641.35
03/192,1692,1882,1672,178-0.27%859,9001兆1448億+1.97%201.37
03/182,1822,1902,1672,184+0.23%959,9001兆1479億+2.44%20.051.37
03/172,1622,1982,1562,179+0.05%622,6001兆1453億+2.3%20.011.37
03/142,1542,1832,1302,178-0.05%1,844,3001兆1448億+2.16%201.37
03/132,1892,2012,1592,179-1%2,044,9001兆1453億+2.06%20.011.37
03/122,2022,2222,1832,201-1.03%1,788,7001兆1569億+2.95%20.211.39
03/112,2442,2622,2142,224-1.07%1,523,3001兆1690億+3.97%20.421.4
03/102,2502,2882,2342,248+1.12%1,967,9001兆1816億+4.9%20.641.42
03/072,1882,2342,1802,223+2.58%1,662,2001兆1684億+3.54%20.411.4
03/062,1602,1692,1432,167-0.55%1,255,2001兆1390億+0.74%19.91.36
03/052,1762,2132,1702,179+0.46%1,299,0001兆1453億+1.02%20.011.37
03/042,1602,1782,1442,169+0.84%1,190,7001兆1401億+0.28%19.921.37
03/032,1542,1652,1292,151+1.46%888,8001兆1306億-0.83%19.751.35
02/282,1252,1492,1092,120-0.8%1,794,1001兆1143億-2.53%19.471.33
02/272,1232,1492,1172,137+1.38%1,205,0001兆1232億-2.02%19.621.35
02/262,1102,1192,0932,108+0.91%1,337,1001兆1080億-3.61%19.361.33
02/252,0552,0902,0462,089+1.21%1,501,3001兆980億-4.83%19.181.31
02/212,0632,0842,0562,064+1.28%1,358,2001兆849億-6.27%18.951.3
02/202,0492,0522,0252,038+0.05%965,1001兆712億-7.82%18.711.28
02/192,0342,0502,0312,037-1.02%990,2001兆707億-8.33%18.71.28
02/182,0452,0752,0392,058+0.19%863,3001兆817億-7.88%18.91.3
02/172,0512,0802,0482,054-0.58%723,9001兆796億-8.43%18.861.29
02/142,0932,1052,0572,066-1.95%1,335,4001兆859億-8.34%18.971.3
02/132,0932,1332,0902,107+1.79%1,305,1001兆1075億-6.93%19.351.33
02/122,0762,0802,0452,070-0.43%1,706,4001兆880億-8.93%19.011.3
02/102,0992,1102,0632,079-1.79%2,093,5001兆927億-8.94%19.091.31
02/072,1352,1432,0902,117-5.49%2,813,0001兆1127億-7.76%19.441.33
02/062,2702,2782,2232,240-0.62%908,8001兆1774億-2.86%20.571.41
02/052,2582,2582,2272,254+0.58%843,5001兆1847億-2.51%20.71.42
02/042,2772,2812,2312,241+0.49%692,4001兆1779億-3.28%20.581.41
02/032,2802,2822,2242,230-3.88%1,229,8001兆1721億-4%20.481.4
01/312,3352,3372,3002,320-1.15%1,019,2001兆2194億-0.39%21.31.46
01/302,3282,3552,3182,347+0.82%646,8001兆2336億+0.69%21.551.48
01/292,3292,3362,3162,328-0.04%540,6001兆2236億-0.21%21.381.47
01/282,3352,3402,3162,329+0.22%666,1001兆2242億-0.26%21.381.47
01/272,3442,3532,3192,324+0.43%633,3001兆2215億-0.6%21.341.46
01/242,3132,3382,3102,314+0.96%646,8001兆2163億-1.11%21.251.46
01/232,2742,2952,2582,292+0.17%696,4001兆2047億-2.22%21.041.44
01/222,2802,2972,2762,288+0.18%569,3001兆2026億-2.68%21.011.44
01/212,2992,3022,2762,284-0.44%345,8001兆2005億-3.14%20.971.44
01/202,2852,2972,2822,294+0.39%322,9001兆2058億-3.04%21.061.44
01/172,2832,2962,2752,285+0.09%656,1001兆2010億-3.75%20.981.44
01/162,3222,3232,2832,283-1.59%813,9001兆2000億-4.12%20.961.44
01/152,3562,3612,3182,320-0.43%792,6001兆2194億-2.85%21.31.46
01/142,3042,3422,2922,330+1.75%1,243,9001兆2247億-2.63%21.391.47
01/102,3102,3202,2842,290-1.29%962,3001兆2037億-4.54%21.031.44
01/092,3072,3302,2972,320+0.26%877,2001兆2194億-3.61%21.31.46
01/082,3322,3372,3142,314-0.77%778,6001兆2163億-4.14%21.251.46
01/072,3342,3432,3262,332+0.21%718,4001兆2257億-3.68%21.411.47
01/062,3742,3852,3182,327-2.06%1,077,2001兆2231億-4.12%21.371.46
2024
12/302,3852,3962,3712,376-0.38%679,9001兆2489億-2.34%20.771.46
12/272,3622,3922,3602,385-0.17%833,3001兆2536億-2.17%20.851.47
12/262,3702,3892,3702,389+0.38%825,6001兆2557億-2.25%20.881.47
12/252,3902,3932,3692,380-0.25%519,1001兆2510億-2.86%20.811.46
12/242,3952,3972,3802,386+0.04%345,2001兆2541億-2.85%20.861.47
12/232,3902,3932,3662,385+0.38%465,1001兆2536億-3.17%20.851.47
12/202,3982,4052,3742,376-0.71%969,3001兆2489億-3.81%20.771.46
12/192,3702,4012,3692,393+0.46%682,3001兆2578億-3.43%20.921.47
12/182,3932,4032,3732,382-0.63%704,0001兆2520億-4.14%20.821.47
12/172,3852,4172,3852,397+0.5%1,063,2001兆2599億-3.85%20.951.47
12/162,4102,4272,3732,385-1.16%1,091,4001兆2536億-4.64%20.851.47
12/132,4332,4562,4132,413-1.79%1,341,8001兆2683億-3.9%21.091.48
12/122,4662,4732,4532,457-0.28%1,205,9001兆2914億-2.46%21.481.51
12/112,4922,5012,4522,464-0.77%1,068,7001兆2951億-2.42%21.541.52
12/102,5322,5322,4642,483-1%970,2001兆3051億-1.82%21.711.53
12/092,4752,5362,4752,508+2.03%1,349,4001兆3182億-0.99%21.921.54
12/062,4462,4672,4262,458+0.57%1,115,3001兆2920億-3%21.491.51
12/052,4622,4692,4442,444-0.04%1,223,4001兆2846億-3.63%21.361.5
12/042,4612,4872,4312,445-2.12%1,169,4001兆2851億-3.7%21.371.5
12/032,4792,5142,4672,498+0.77%1,171,1001兆3130億-1.77%21.841.54
12/022,4962,5002,4612,479-0.28%924,8001兆3030億-2.63%21.671.52
11/292,4672,5032,4662,486-0.72%721,9001兆3067億-2.43%21.731.53

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
1,430
10/22
933
3/5
10,674,000
10/22
--+17.93%
10/19
-11.68%
1/28
2009年
3月期
1,235
8/6
586
10/28
6,415,000
6/13
--+16.35%
3/25
-34.81%
10/27
2010年
12月期
1,040
4/26
773
11/2
4,514,000
6/11
5995億4289万4456億2178万+4.84%
3/12
-8.74%
5/27
2011年
12月期
953
12/26
628
3/15
4,166,000
3/16
5493億8882万3620億3167万+9.54%
10/6
-22.54%
3/15
2012年
12月期
970
10/17
757
6/4
4,928,000
2/23
5591億8904万4363億9805万+6.35%
7/18
-8.76%
11/13
2013年
12月期
1,256
5/15
833
1/24
5,064,000
5/31
7240億6334万4802億1080万+11.53%
3/21
-11.28%
6/7
2014年
12月期
1,510
7/31
1,006
3/20
5,664,000
12/12
8704億9016万5799億4245万+14.79%
1/28
-10.93%
10/17
2015年
12月期
2,321
8/19
1,094
1/7
4,451,000
12/24
1兆3380億6306億7300万+16.02%
8/3
-13.47%
12/24
2016年
12月期
2,098
4/28
1,412
8/29
4,433,500
2/1
1兆2094億8139億9477万+11.03%
4/22
-15.98%
6/24
2017年
12月期
2,227
11/17
1,515
1/31

1/25
4,664,600
4/19
1兆2838億8733億7258万+12.67%
5/10
-8.83%
2/6
2018年
12月期
2,478
4/10
1,894
8/16
3,598,400
2/9
1兆4285億1兆918億+9.9%
4/5
-11.8%
12/25
2019年
12月期
2,594
12/27
1,674
8/6
3,251,000
7/30
1兆4007億9039億6000万+11.13%
9/25
-10.9%
4/18
2020年
12月期
3,060
9/30
1,849
3/19
3,837,500
3/23
1兆6524億9984億6000万+12.18%
6/2
-24.38%
3/19
2021年
12月期
4,240
9/27
2,687
1/6
3,893,700
7/29
2兆2896億1兆4509億+12.51%
9/8
-11.45%
11/30
2022年
12月期
3,515
11/1
2,604
5/10
3,177,000
11/30
1兆8981億1兆4061億+9.13%
6/24
-8.18%
11/9
2023年
12月期
3,150
4/18
2,277
10/30
6,009,300
5/31
1兆7010億1兆2295億+7.76%
4/18
-13%
5/11
2024年
12月期
3,350
8/29
2,267
2/7
9,652,300
9/25
1兆8090億1兆2241億+17.24%
2/16
-19.7%
9/30
最新2,225
2025/4/30
1,231,7001兆1695億+2.77%
2,165

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
24%(1.24倍)
1986/12/27 vs 1985/12/28
113%(2.13倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
-1%(0.99倍)
1989/12/29 vs 1988/12/28
10%(1.1倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
23%(1.23倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
4%(1.04倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-36%(0.64倍)
1998/12/30 vs 1997/12/30
-1%(0.99倍)
1999/12/30 vs 1998/12/30
10%(1.1倍)
2000/12/29 vs 1999/12/30
29%(1.29倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
39%(1.39倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
17%(1.17倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
69%(1.69倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
-22%(0.78倍)
2024/12/30 vs 2023/12/29
0%(1倍)
2025/04/30 vs 2024/12/30
-6%(0.94倍)
過去安値
411円(2002/11/19)
441%(5.41倍)
2,225円(4/30)