4151 協和キリン

4151
2024/09/18
時価
1兆7560億円
PER 予
25.24倍
2009年以降
13.44-80.93倍
(2009-2023年)
PBR
1.99倍
2009年以降
0.63-3.09倍
(2009-2023年)
配当 予
1.78%
ROE 予
7.88%
ROA 予
6.36%
資料
Link
CSV,JSON

PER

2009年12月30日
64.55倍
2010年12月30日
21.71倍
2011年12月30日
21.21倍
2012年12月28日
20.22倍
2013年12月30日
21.09倍
2014年12月30日
39.1倍
2015年12月30日
35.2倍
2016年12月30日
29.04倍
2017年12月29日
27.8倍
2018年12月28日
20.9倍
2019年12月30日
20.66倍
2020年12月30日
32.14倍
2021年12月30日
32.18倍
2022年12月30日
30.3倍
2023年12月29日
15.69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
09/183,2703,3133,2263,252-0.46%1,055,4001兆7560億+0.96%25.241.99
09/173,2543,2753,2153,267+0.4%1,366,6001兆7641億+1.71%25.352
09/133,2703,2993,2173,254-0.7%1,639,5001兆7571億+1.69%25.251.99
09/123,2703,2943,2513,277+1.58%1,181,9001兆7695億+2.76%25.432
09/113,2303,2543,2033,226+0.88%1,247,5001兆7420億+1.57%25.041.97
09/103,2243,2523,1953,198-1.78%1,370,8001兆7269億+0.98%24.821.96
09/093,1673,2583,1553,256+1.69%1,220,7001兆7582億+3.3%25.271.99
09/063,2153,2573,2003,202-0.06%822,1001兆7290億+1.84%24.851.96
09/053,2293,2683,1923,204-1.72%855,2001兆7301億+2.01%24.871.96
09/043,2443,3203,2403,260-1.27%1,165,9001兆7604億+3.82%25.31.99
09/033,2833,3113,2683,302+0.58%615,0001兆7830億+5.29%25.632.02
09/023,2983,3143,2553,283-1.26%681,4001兆7728億+4.85%25.482.01
08/303,3083,3253,2693,325+0.76%2,780,7001兆7955億+6.37%25.82.03
08/293,3203,3503,2933,300-0.3%935,0001兆7820億+5.87%25.612.02
08/283,3003,3163,2833,310+0.3%961,2001兆7874億+6.4%25.692.02
08/273,2723,3003,2453,300+1.41%822,0001兆7820億+6.21%25.612.02
08/263,2213,2593,1633,254-0.15%1,012,9001兆7571億+4.93%25.251.99
08/233,1753,2643,1753,259+3.2%1,247,3001兆7598億+5.2%25.291.99
08/223,1003,1693,0933,158+1.48%1,100,1001兆7053億+2.07%24.511.93
08/213,1233,1433,1043,112-0.89%721,6001兆6804億+0.55%24.151.9
08/203,1283,1593,1093,140+1.68%850,0001兆6956億+1.45%24.371.92
08/193,1253,1363,0683,088-2.28%940,4001兆6675億-0.16%23.961.89
08/163,0943,1643,0903,160+3.57%1,105,0001兆7064億+2.13%24.521.93
08/153,0473,0863,0463,051-0.91%841,6001兆6475億-1.33%23.681.87
08/143,0793,0923,0153,079+1.25%1,083,6001兆6626億-0.45%23.91.88
08/133,0143,0652,9843,041+2.49%1,484,1001兆6421億-1.49%23.61.86
08/093,0023,0232,9062,967+0.17%1,389,1001兆6021億-3.73%23.031.81
08/082,9623,0212,9352,962+0.34%1,228,9001兆5994億-3.83%22.991.81
08/072,9743,0442,8742,952-2.09%1,566,0001兆5940億-3.94%22.911.81
08/062,9103,0592,8723,015+6.99%2,196,1001兆6281億-1.63%23.41.84
08/052,9873,0442,7972,818-7.82%1,977,9001兆5217億-7.79%21.871.72
08/023,0833,1773,0453,057-1.92%1,690,0001兆6507億+0.13%23.721.87
08/013,1543,1783,0823,117-1.95%948,5001兆6831億+2.53%24.191.91
07/313,1273,1963,1203,179+0.44%798,5001兆7166億+5.06%24.671.94
07/303,1833,1903,1503,165-0.28%609,5001兆7091億+5.18%24.561.94
07/293,1553,2063,1473,174+0.6%730,9001兆7139億+6.15%24.631.94
07/263,1503,1853,1503,155+1.25%852,5001兆7037億+6.19%24.481.93
07/253,1103,1533,1003,116-1.05%954,4001兆6826億+5.56%24.181.91
07/243,1593,1973,1423,149-1.53%699,5001兆7004億+7.29%24.441.93
07/233,1653,2063,1593,198+0.85%683,2001兆7269億+9.71%24.821.96
07/223,1963,2063,1533,171+0.03%700,7001兆7123億+9.5%24.611.94
07/193,1263,1803,1063,170+0.16%658,1001兆7118億+10.11%24.61.94
07/183,1703,1953,1523,165-0.41%833,8001兆7091億+10.7%24.561.94
07/173,1773,1963,1483,178+2.52%1,078,5001兆7161億+11.9%24.661.94
07/163,1223,1403,0793,100-0.23%649,4001兆6740億+9.85%24.061.9
07/123,1003,1283,0433,107+0.19%1,420,7001兆6777億+10.69%24.111.9
07/113,1103,1293,0893,101-0.03%1,113,5001兆6745億+11.11%24.071.9
07/103,0703,1183,0703,102+0.58%1,250,1001兆6750億+11.78%24.071.9
07/092,9593,0912,9533,084+5.29%1,951,5001兆6653億+11.78%23.931.89
07/082,9042,9332,8962,929+0.65%817,4001兆5816億+6.74%22.731.79
07/052,9302,9382,8892,910-0.95%1,103,5001兆5714億+6.44%22.581.78
07/042,8452,9392,8362,938+6.26%1,824,7001兆5865億+7.86%22.81.8
07/032,7762,7872,7522,765-0.22%1,025,1001兆4931億+2.03%21.461.69
07/022,7552,7742,7132,771-0.04%1,241,1001兆4963億+2.55%21.51.7
07/012,7512,7772,7482,772+0.87%913,8001兆4968億+2.9%21.511.7
06/282,7192,7492,7182,748+0.84%819,1001兆4839億+2.31%21.331.7
06/272,6962,7402,6812,725-1.77%912,4001兆4715億+1.72%21.151.69
06/262,7482,7812,7352,774+0.95%881,5001兆4979億+3.74%21.531.72
06/252,7062,7502,7062,748+1.82%708,1001兆4839億+3.11%21.331.7
06/242,7082,7172,6922,699+0.19%730,1001兆4574億+1.5%20.951.67
06/212,6912,7212,6852,694+0.15%1,153,4001兆4547億+1.43%20.911.67
06/202,6832,6952,6712,690+0.37%731,1001兆4526億+1.39%20.881.67
06/192,6502,6802,6302,680+1.13%1,431,5001兆4472億+1.09%20.81.66
06/182,6912,6942,6442,650-2.5%1,424,7001兆4310億+0.04%20.571.64
06/172,7642,7692,6942,718-1.09%1,072,7001兆4677億+2.53%21.091.69
06/142,6852,7572,6512,748+2.31%2,426,3001兆4839億+3.74%21.331.7
06/132,6932,6982,6562,686-0.26%702,8001兆4504億+1.51%20.851.67
06/122,7312,7462,6902,693-1.25%1,014,2001兆4542億+1.81%20.91.67
06/112,7272,7382,7152,727-0.04%697,4001兆4725億+3.22%21.161.69
06/102,7052,7442,7032,728+0.85%817,3001兆4731億+3.29%21.171.69
06/072,6752,7092,6752,705+0.45%815,0001兆4607億+2.54%20.991.68
06/062,7302,7322,6822,693-0.41%1,026,3001兆4542億+2.12%20.91.67
06/052,7222,7322,6932,704-0.15%1,013,8001兆4601億+2.62%20.981.68
06/042,6662,7232,6592,708+1.01%905,6001兆4623億+2.89%21.021.68
06/032,6592,7112,6542,681+0.94%864,8001兆4477億+1.98%20.811.66
05/312,6002,6562,5982,656+2.87%4,286,7001兆4342億+1.07%20.611.65
05/302,5592,5902,5362,582+0.9%866,6001兆3942億-1.75%20.041.6
05/292,5582,5772,5512,559-0.62%1,053,9001兆3818億-2.74%19.861.59
05/282,5802,5922,5562,575-0.31%966,3001兆3905億-2.2%19.981.6
05/272,5632,5862,5402,583+0.58%829,5001兆3948億-1.97%20.051.6
05/242,5682,5762,5502,568-0.85%844,4001兆3867億-2.62%19.931.59
05/232,5502,5962,5472,590+0.94%1,018,9001兆3986億-1.89%20.11.61
05/222,5862,5932,5562,566-0.96%856,1001兆3856億-2.91%19.911.59
05/212,6112,6232,5912,591-1.07%711,9001兆3991億-2.15%20.111.61
05/202,6022,6432,6022,619+0.23%799,1001兆4142億-1.17%20.331.62
05/172,6212,6412,5932,613-1.54%987,3001兆4110億-1.4%20.281.62
05/162,6202,6692,6202,654+0.57%972,1001兆4331億+0.15%20.61.65
05/152,6692,6912,6282,639-2.08%1,136,0001兆4250億-0.42%20.481.64
05/142,6872,7162,6752,695+0.86%962,4001兆4553億+1.7%20.911.67
05/132,6542,6902,6502,672+0.07%762,8001兆4428億+0.94%20.741.66
05/102,6792,7102,6662,670+0.95%982,6001兆4418億+0.95%20.721.66
05/092,6392,6982,6352,645+0.38%1,175,4001兆4283億+0.11%20.531.64
05/082,6362,6852,6022,635-1.9%1,917,7001兆4229億-0.26%20.451.63
05/072,6672,7032,6542,686+0.67%1,693,3001兆4504億+1.59%20.851.67
05/022,6692,6842,6512,6680%954,6001兆4407億+0.87%20.711.65
05/012,6382,7022,6332,668+0.72%1,044,9001兆4407億+0.72%20.711.65
04/302,6832,6832,6442,649+0.72%1,219,4001兆4304億-0.11%20.561.64
04/262,6192,6502,6032,630+0.23%857,1001兆4202億-0.98%20.411.63
04/252,6532,6652,6242,624-1.09%875,0001兆4169億-1.43%20.361.63
04/242,6392,6832,6232,653-0.11%910,3001兆4326億-0.67%20.591.65

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
2009年
3月期
1,235
8/6
586
10/28
6,415,000
6/13
80.9338.41.320.63--64.55倍
12/30
2010年
12月期
1,040
4/26
773
11/2
4,514,000
6/11
27.0120.081.080.815995億4289万4456億2178万21.71倍
12/30
2011年
12月期
953
12/26
628
3/15
4,166,000
3/16
21.4514.140.990.655493億8882万3620億3167万21.21倍
12/30
2012年
12月期
970
10/17
757
6/4
4,928,000
2/23
23.1118.0310.785591億8904万4363億9805万20.22倍
12/28
2013年
12月期
1,256
5/15
833
1/24
5,064,000
5/31
22.8615.161.190.797240億6334万4802億1080万21.09倍
12/30
2014年
12月期
1,510
7/31
1,006
3/20
5,664,000
12/12
51.9834.631.420.958704億9016万5799億4245万39.1倍
12/30
2015年
12月期
2,321
8/19
1,094
1/7
4,451,000
12/24
42.6720.112.21.041兆3380億6306億7300万35.2倍
12/30
2016年
12月期
2,098
4/28
1,412
8/29
4,433,500
2/1
37.7125.381.991.341兆2094億8139億9477万29.04倍
12/30
2017年
12月期
2,227
11/17
1,515
1/31

1/25
4,664,600
4/19
28.4119.331.981.351兆2838億8733億7258万27.8倍
12/29
2018年
12月期
2,478
4/10
1,894
8/16
3,598,400
2/9
24.9319.052.091.61兆4285億1兆918億20.9倍
12/28
2019年
12月期
2,594
12/27
1,674
8/6
3,251,000
7/30
20.8213.442.051.331兆4007億9039億6000万20.66倍
12/30
2020年
12月期
3,060
9/30
1,849
3/19
3,837,500
3/23
34.9521.122.351.421兆6524億9984億6000万32.14倍
12/30
2021年
12月期
4,240
9/27
2,687
1/6
3,893,700
7/29
43.5227.583.091.962兆2896億1兆4509億32.18倍
12/30
2022年
12月期
3,515
11/1
2,604
5/10
3,177,000
11/30
35.2626.122.481.831兆8981億1兆4061億30.3倍
12/30
2023年
12月期
3,150
4/18
2,277
10/30
6,009,300
5/31
20.8615.082.021.461兆7010億1兆2295億15.69倍
12/29
最新3,252
2024/9/18
1,055,40025.24
予想
1.99
実績
1兆7560億-