4272 日本化薬

4272
2025/04/25
時価
2219億円
PER 予
12.18倍
2010年以降
8.41-57.42倍
(2010-2024年)
PBR
0.81倍
2010年以降
0.64-1.65倍
(2010-2024年)
配当 予
4.46%
ROE 予
6.61%
ROA 予
4.74%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
1,347
始値
1,346
高値
1,358
安値
1,345
終値 -0.15%
1,345
出来高 +11.78%
444,000

乖離率

株価(5日)
移動平均値
+0.45%
1,339
株価(25日)
移動平均値
+0.3%
1,341
出来高(5日)
移動平均値
+7.1%
414,580

2024/11/27~2025/04/25

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
04/251,3461,3581,3451,345-0.15%444,0002219億2980万+0.3%12.180.81
04/241,3481,3601,3441,347+0.52%397,2002222億5980万+0.3%12.20.81
04/231,3451,3471,3331,340+0.75%413,8002211億478万-0.45%12.140.8
04/221,3181,3311,3141,330-0.37%436,8002194億5474万-1.34%12.050.8
04/211,3221,3351,3211,335+1.06%381,1002202億7976万-1.18%12.090.8
04/181,3011,3241,3011,321+1.93%301,2002179億6971万-2.29%11.970.79
04/171,2951,3041,2921,296-0.31%339,5002138億4462万-4.35%11.740.78
04/161,3021,3061,2931,300+0.23%349,1002145億464万-4.2%11.770.78
04/151,2951,3061,2931,297+0.62%502,9002140億963万-4.63%11.750.78
04/141,3001,3051,2891,289+0.55%278,0002126億8960万-5.36%11.680.77
04/111,2951,2961,2671,282-2.14%451,4002115億3457万-6.15%11.610.77
04/101,3141,3151,2851,310+4.47%680,4002161億5467万-4.38%11.870.78
04/091,2601,2651,2351,254-1.49%982,3002069億1447万-8.67%11.360.75
04/081,2791,2841,2551,273+1.92%1,163,7002100億4954万-7.55%11.530.76
04/071,2441,2741,2191,249-5.52%889,1002060億8945万-9.56%11.310.75
04/041,3451,3491,3021,322-3.22%914,0002181億3471万-4.55%11.970.79
04/031,3661,3751,3521,366-2.15%844,2002253億9487万-1.44%12.370.82
04/021,4011,4061,3911,3960%843,4002303億4498万+0.79%12.640.84
04/011,4151,4201,3841,396-1.13%1,554,9002303億4498万+0.94%12.640.84
03/311,3991,4191,3761,412+1.07%1,469,3002329億8504万+2.24%12.790.85
03/281,3901,3981,3851,397-1.69%416,7002305億998万+1.38%12.650.84
03/271,4101,4261,4061,421+0.57%506,9002344億7007万+3.2%12.870.85
03/261,4141,4171,4051,413-0.28%418,0002331億5004万+2.76%12.80.85
03/251,4091,4191,4001,417+0.57%368,0002338億1005万+3.13%12.830.85
03/241,4131,4131,3951,409-0.35%346,2002324億9003万+2.62%12.760.84
03/211,4201,4291,4081,414-0.35%689,0002333億1504万+3.06%12.810.85
03/191,4021,4241,4001,419+1.94%675,4002341億4006万+3.5%12.850.85
03/181,3961,4021,3921,392+0.65%421,7002296億8496万+1.61%12.610.83
03/171,3781,3891,3711,383+0.29%379,2002281億9993万+0.95%12.530.83
03/141,3881,3951,3781,379-0.22%593,8002275億3992万+0.58%12.490.83
03/131,3641,3891,3641,382+1.32%434,3002280億3493万+0.73%12.520.83
03/121,3501,3711,3481,364+0.81%353,4002250億6486万-0.73%12.350.82
03/111,3551,3591,3381,353-1.02%585,8002232億4983万-1.17%12.250.81
03/101,3801,3841,3671,367-0.65%303,0002255億5988万+0.15%12.380.82
03/071,3661,3841,3601,376-0.07%417,6002270億4491万+1.03%12.460.82
03/061,3931,3931,3761,377-0.36%344,7002272億991万+1.4%12.470.82
03/051,3821,3881,3701,382+1.32%513,3002280億3493万+2.07%12.520.83
03/041,3731,3811,3611,364-1.3%702,0002250億6486万+1.04%12.350.82
03/031,3561,3821,3541,382+2.52%717,6002280億3493万+2.6%12.520.83
02/281,3351,3511,3331,348+0.52%783,1002224億2481万+0.37%12.210.81
02/271,3391,3451,3371,341+0.15%316,1002212億6978万+0.07%12.150.8
02/261,3511,3541,3301,339-0.89%576,2002209億3978万+0.15%12.130.8
02/251,3401,3551,3351,351+0.9%822,7002229億1982万+1.27%12.240.81
02/211,3301,3421,3271,339-0.37%505,0002209億3978万+0.6%12.130.8
02/201,3501,3601,3341,344-1.68%452,6002217億6479万+1.2%12.170.8
02/191,3801,3831,3671,367-0.51%348,0002255億5988万+3.17%12.380.82
02/181,3721,3771,3651,374-0.07%297,4002267億1490万+4.09%12.450.82
02/171,3971,4041,3751,375-1.57%253,6002268億7990万+4.48%12.450.82
02/141,3981,4091,3961,397-0.07%348,4002305億998万+6.48%12.650.84
02/131,4001,4081,3921,398+1.08%345,1002306億7499万+6.96%12.660.84
02/121,3981,3991,3801,383-0.36%465,3002281億9993万+6.14%12.530.83
02/101,4001,4021,3811,388-1.14%526,5002290億2495万+6.85%12.570.83
02/071,4001,4131,3951,404+0.07%668,6002316億6501万+8.42%12.720.84
02/061,4021,4221,3971,403+0.43%829,2002315億+8.68%12.710.84
02/051,4221,4291,3911,397-3.32%1,446,8002305億998万+8.63%12.650.84
02/041,4211,4641,4021,445+18.54%2,356,0002384億3015万+12.8%13.090.87
02/031,2771,2781,2151,219-4.24%849,6002011億3935万-4.32%11.040.73
01/311,2741,2771,2711,273-0.31%286,2002100億4954万-0.24%11.530.76
01/301,2761,2871,2671,277+0.24%449,6002107億955万+0.08%11.570.76
01/291,2771,2841,2721,274-0.62%330,8002102億1454万-0.16%11.540.76
01/281,2811,2911,2801,282-0.85%407,0002115億3457万+0.47%11.610.77
01/271,2921,3021,2901,293+0.86%333,5002133億4961万+1.33%11.710.77
01/241,2801,2891,2771,282+0.47%391,9002115億3457万+0.55%11.610.77
01/231,2741,2821,2721,276-0.31%240,5002105億4455万+0.08%11.560.76
01/221,2691,2831,2671,280+0.63%304,0002112億456万+0.23%11.590.77
01/211,2711,2761,2691,272+0.24%204,0002098億8454万-0.47%11.520.76
01/201,2621,2711,2611,269+0.71%292,9002093億8953万-0.78%11.490.76
01/171,2581,2641,2521,260-0.08%326,0002079億449万-1.56%11.410.75
01/161,2641,2701,2611,261-0.24%311,6002080億6950万-1.48%11.420.75
01/151,2601,2691,2461,264+0.4%668,2002085億6451万-1.25%11.450.76
01/141,2701,2741,2521,259-0.79%320,2002077億3949万-1.72%11.40.75
01/101,2651,2711,2621,269-0.08%283,2002093億8953万-0.94%11.490.76
01/091,2751,2771,2701,270-0.7%285,8002095億5453万-0.94%11.50.76
01/081,2841,2921,2761,279-0.85%284,4002110億3956万-0.16%11.580.77
01/071,2901,2981,2841,290-0.62%445,6002128億5460万+0.78%11.680.77
01/061,2881,3131,2831,298+1.09%687,0002141億7463万+1.41%11.760.78
2024
12/301,2921,2971,2801,284-0.7%426,5002118億6458万+0.39%11.630.75
12/271,2801,2931,2731,293+1.33%676,9002133億4961万+1.02%11.710.75
12/261,2791,2811,2741,2760%279,1002105億4455万-0.23%11.560.74
12/251,2751,2781,2681,276-0.08%319,9002105億4455万-0.16%11.560.74
12/241,2751,2831,2681,277+0.16%368,9002107億955万0%11.570.75
12/231,2741,2841,2721,275+0.79%413,9002103億7955万0%11.550.74
12/201,2701,2861,2651,265-0.94%1,273,5002087億2951万-0.71%11.460.74
12/191,2701,2831,2691,277+0.55%444,2002107億955万+0.39%11.570.75
12/181,2801,2871,2681,270-0.7%398,3002095億5453万-0.08%11.50.74
12/171,2801,2881,2751,279-0.08%364,8002110億3956万+0.71%11.580.75
12/161,2931,2951,2761,280-0.54%406,6002112億456万+0.87%11.590.75
12/131,2901,3031,2721,287-1.98%567,2002123億5959万+1.66%11.660.75
12/121,3001,3191,2961,313+0.77%603,3002166億4968万+4.12%11.890.77
12/111,3001,3091,2961,303+0.08%517,0002149億9965万+3.66%11.80.76
12/101,3001,3101,2931,302+1.24%346,6002148億3464万+3.91%11.790.76
12/091,2821,3001,2791,286+1.18%650,8002121億9459万+2.96%11.650.75
12/061,2671,2771,2621,271+0.32%364,7002097億1953万+2.09%11.510.74
12/051,2671,2701,2571,267-0.39%425,6002090億5952万+1.93%11.480.74
12/041,2751,2841,2721,272-0.31%404,1002098億8454万+2.58%11.520.74
12/031,2781,2851,2731,276-0.23%618,7002105億4455万+3.15%11.560.74
12/021,2621,2861,2611,279+1.51%397,1002110億3956万+3.65%11.580.75
11/291,2521,2641,2481,260+0.48%586,7002148億3449万+2.44%11.410.76
11/281,2731,2741,2491,254-1.26%697,0002138億1147万+2.2%11.360.76
11/271,2781,2841,2611,270-1.85%551,9002165億3953万+3.76%11.50.77

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
5月期
1,097
7/20
545
3/18

3/17
8,726,000
12/20
--+11.95%
4/30
-21.86%
1/22
2009年
5月期
729
6/2
345
10/28
5,339,000
6/13
--+18.51%
3/26
-35.69%
10/10
2010年
5月期
882
10/20
581
6/24

6/10

他2件
3,881,000
6/12
--+13.8%
7/27
-12.61%
11/27
2011年
5月期
902
2/7
599
3/15
3,950,000
6/11
1646億1770万1093億1929万+8.2%
6/30
-28.16%
3/15
2012年
5月期
886
7/26
684
5/31
3,794,000
3/9
1616億9765万1248億3205万+9.5%
7/3
-9.94%
6/4
2013年
3月期
1,180
3/29
660
6/4
4,528,000
3/8
2153億5354万1204億5198万+21.06%
4/8
-2.43%
9/6
2014年
3月期
1,513
12/27
1,042
6/13
3,262,000
4/5
2761億2703万1901億6812万+12.24%
7/16
-13.91%
6/13
2015年
3月期
1,682
1/30
1,094
4/11
2,242,000
12/12
3069億7100万1996億5890万+14.44%
11/5
-9.18%
10/17
2016年
3月期
1,580
4/15
1,067
3/18
5,636,000
9/7
2883億5564万1947億3130万+10.19%
4/21
-10.08%
5/14
2017年
3月期
1,598
3/13

3/7

他2件
903
7/7
2,883,000
5/12
2916億4070万1648億72万+9.25%
11/24
-12.39%
7/7
2018年
3月期
1,899
11/9
1,253
3/26
1,738,000
8/2
3465億7427万2286億7697万+7.63%
8/2
-15.51%
2/14
2019年
3月期
1,509
12/3
1,143
7/4
1,796,600
8/30
2753億9788万2086億158万+9.08%
11/12
-9.38%
5/30
2020年
3月期
1,448
11/8
785
3/19
1,952,000
9/5
2570億2516万1393億4030万+9.76%
9/13
-30.76%
3/19
2021年
3月期
1,169
6/8
884
4/6
23,339,100
9/30
2075億167万1569億1315万+10.47%
6/8
-11.91%
9/2
2022年
3月期
1,322
9/14
982
5/12
3,715,200
10/28
2346億5971万1743億850万+14.14%
8/2
-8.3%
3/8
2023年
3月期
1,289
8/2
1,037
5/20
1,302,100
8/1
2197億7910万1768億1220万+14.16%
8/1
-4.85%
9/26
2024年
3月期
1,424
11/27
1,161
6/1
1,176,200
11/30
2427億9708万1979億5464万+7.1%
11/24
-6.21%
10/4
最新1,345
2025/4/25
444,0002219億2980万+0.3%
1,341

年間値上がり率

1984/12/28 vs 1983/12/28
24%(1.24倍)
1985/12/28 vs 1984/12/28
-4%(0.96倍)
1986/12/27 vs 1985/12/28
38%(1.38倍)
1987/12/28 vs 1986/12/27
21%(1.21倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
27%(1.27倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
14%(1.14倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-15%(0.85倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
63%(1.63倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-10%(0.9倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
76%(1.76倍)
2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
80%(1.8倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/12/30 vs 2023/12/29
-5%(0.95倍)
2025/04/25 vs 2024/12/30
5%(1.05倍)
過去安値
345円(2008/10/28)
290%(3.9倍)
1,345円(4/25)