日本化薬（4272）のPER（株価収益率）の推移
- 2010年5月31日
- 13.64倍
- 2011年5月31日
- 10.72倍
- 2012年5月31日
- 11.06倍
- 2013年3月29日
- 17.21倍
- 2014年3月31日
- 12.61倍
- 2015年3月31日
- 17.45倍
- 2016年3月31日
- 11.84倍
- 2017年3月31日
- 16.74倍
- 2018年3月30日
- 14.61倍
- 2019年3月29日
- 15.25倍
- 2020年3月31日
- 13.4倍
- 2021年3月31日
- 14.52倍
- 2022年3月31日
- 11.42倍
- 2023年3月31日
- 13.4倍
- 2024年3月29日
- 52.66倍
- 2025年3月31日
- 13.18倍
2025/10/08～2026/03/09
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/09 | 1,800 | 1,827 | 1,797 | 1,815 | -3.46% | 525,900 | 2904億 | -3.76% | 13.36 | 1 |
| 03/06 | 1,846 | 1,886 | 1,836 | 1,880 | +0.37% | 319,100 | 3008億 | -0.27% | 13.84 | 1.03 |
| 03/05 | 1,899 | 1,910 | 1,856 | 1,873 | +1.63% | 400,300 | 2996億8000万 | -0.48% | 13.79 | 1.03 |
| 03/04 | 1,879 | 1,899 | 1,823 | 1,843 | -4.61% | 559,400 | 2948億8000万 | -1.92% | 13.57 | 1.01 |
| 03/03 | 1,970 | 1,986 | 1,919 | 1,932 | -2.72% | 501,500 | 3091億2000万 | +2.88% | 14.22 | 1.06 |
| 03/02 | 1,994 | 1,995 | 1,948 | 1,986 | -0.95% | 573,100 | 3177億6000万 | +6.03% | 14.62 | 1.09 |
| 02/27 | 1,977 | 2,019 | 1,965 | 2,005 | +2.04% | 610,300 | 3208億 | +7.45% | 14.76 | 1.1 |
| 02/26 | 1,971 | 1,972 | 1,954 | 1,965 | +0.26% | 351,700 | 3144億 | +5.82% | 14.46 | 1.08 |
| 02/25 | 1,973 | 1,973 | 1,927 | 1,960 | -0.2% | 541,000 | 3136億 | +6% | 14.43 | 1.08 |
| 02/24 | 1,945 | 1,964 | 1,913 | 1,964 | +2.03% | 572,100 | 3142億4000万 | +6.57% | 14.46 | 1.08 |
| 02/20 | 1,946 | 1,948 | 1,913 | 1,925 | -1.28% | 419,900 | 3080億 | +4.85% | 14.17 | 1.06 |
| 02/19 | 1,918 | 1,960 | 1,910 | 1,950 | +1.67% | 444,700 | 3120億 | +6.56% | 14.35 | 1.07 |
| 02/18 | 1,908 | 1,919 | 1,899 | 1,918 | +0.84% | 465,700 | 3068億8000万 | +5.27% | 14.12 | 1.05 |
| 02/17 | 1,882 | 1,906 | 1,880 | 1,902 | +1.06% | 431,400 | 3043億2000万 | +4.79% | 14 | 1.05 |
| 02/16 | 1,880 | 1,888 | 1,858 | 1,882 | +1.07% | 426,100 | 3011億2000万 | +4.09% | 13.85 | 1.04 |
| 02/13 | 1,875 | 1,879 | 1,831 | 1,862 | -0.59% | 477,300 | 2979億2000万 | +3.44% | 13.71 | 1.02 |
| 02/12 | 1,870 | 1,873 | 1,860 | 1,873 | +0.38% | 448,300 | 2996億8000万 | +4.4% | 13.79 | 1.03 |
| 02/10 | 1,860 | 1,873 | 1,856 | 1,866 | +0.54% | 355,700 | 2985億6000万 | +4.42% | 13.73 | 1.03 |
| 02/09 | 1,880 | 1,880 | 1,846 | 1,856 | +0.54% | 391,600 | 2969億6000万 | +4.27% | 13.66 | 1.02 |
| 02/06 | 1,823 | 1,859 | 1,811 | 1,846 | +1.1% | 370,000 | 2953億6000万 | +4.12% | 13.59 | 1.02 |
| 02/05 | 1,860 | 1,864 | 1,826 | 1,826 | -0.65% | 396,800 | 2921億6000万 | +3.34% | 13.44 | 1 |
| 02/04 | 1,803 | 1,839 | 1,795 | 1,838 | +2.45% | 532,100 | 2940億8000万 | +4.37% | 13.53 | 1.01 |
| 02/03 | 1,719 | 1,794 | 1,700 | 1,794 | -0.28% | 954,200 | 2870億4000万 | +2.22% | 13.2 | 0.99 |
| 02/02 | 1,830 | 1,834 | 1,798 | 1,799 | +0.06% | 640,900 | 2878億4000万 | +2.74% | 13.24 | 0.99 |
| 01/30 | 1,791 | 1,805 | 1,783 | 1,798 | +0.39% | 594,500 | 2876億8000万 | +2.92% | 13.23 | 0.99 |
| 01/29 | 1,780 | 1,794 | 1,766 | 1,791 | +0.17% | 412,400 | 2865億6000万 | +2.81% | 13.18 | 0.99 |
| 01/28 | 1,800 | 1,801 | 1,788 | 1,788 | -1.43% | 514,200 | 2860億8000万 | +2.88% | 13.16 | 0.98 |
| 01/27 | 1,797 | 1,814 | 1,790 | 1,814 | +0.5% | 577,900 | 2902億4000万 | +4.61% | 13.35 | 1 |
| 01/26 | 1,800 | 1,809 | 1,792 | 1,805 | -0.5% | 522,000 | 2888億 | +4.46% | 13.29 | 0.99 |
| 01/23 | 1,809 | 1,820 | 1,801 | 1,814 | +0.55% | 315,100 | 2902億4000万 | +5.28% | 13.35 | 1 |
| 01/22 | 1,790 | 1,809 | 1,785 | 1,804 | +1.29% | 399,500 | 2886億4000万 | +5.01% | 13.28 | 0.99 |
| 01/21 | 1,750 | 1,782 | 1,749 | 1,781 | +0.51% | 449,600 | 2849億6000万 | +4.03% | 13.11 | 0.98 |
| 01/20 | 1,785 | 1,789 | 1,768 | 1,772 | -1.39% | 399,000 | 2835億2000万 | +3.81% | 13.04 | 0.97 |
| 01/19 | 1,804 | 1,804 | 1,779 | 1,797 | -0.22% | 360,500 | 2875億2000万 | +5.52% | 13.23 | 0.99 |
| 01/16 | 1,779 | 1,802 | 1,777 | 1,801 | +1.35% | 423,000 | 2881億6000万 | +6.13% | 13.26 | 0.99 |
| 01/15 | 1,760 | 1,783 | 1,757 | 1,777 | +1.43% | 454,400 | 2843億2000万 | +5.09% | 13.08 | 0.98 |
| 01/14 | 1,730 | 1,756 | 1,724 | 1,752 | +1.39% | 322,600 | 2803億2000万 | +3.98% | 12.9 | 0.96 |
| 01/13 | 1,730 | 1,737 | 1,720 | 1,728 | +0.23% | 532,200 | 2764億8000万 | +2.86% | 12.72 | 0.95 |
| 01/09 | 1,706 | 1,725 | 1,703 | 1,724 | +1.23% | 472,100 | 2758億4000万 | +2.86% | 12.69 | 0.95 |
| 01/08 | 1,702 | 1,712 | 1,694 | 1,703 | -0.29% | 348,200 | 2724億8000万 | +1.79% | 12.53 | 0.94 |
| 01/07 | 1,690 | 1,708 | 1,687 | 1,708 | +0.41% | 562,400 | 2732億8000万 | +2.28% | 12.57 | 0.94 |
| 01/06 | 1,681 | 1,704 | 1,681 | 1,701 | +1.25% | 457,300 | 2721億6000万 | +2.04% | 12.52 | 0.94 |
| 01/05 | 1,683 | 1,691 | 1,669 | 1,680 | -0.12% | 579,700 | 2688億 | +1.02% | 12.37 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 1,688 | 1,693 | 1,681 | 1,682 | -0.36% | 436,300 | 2691億2000万 | +1.33% | 12.38 | 0.94 |
| 12/29 | 1,690 | 1,692 | 1,680 | 1,688 | -0.41% | 544,100 | 2700億8000万 | +1.99% | 12.42 | 0.95 |
| 12/26 | 1,698 | 1,699 | 1,682 | 1,695 | +0.95% | 416,500 | 2712億 | +2.79% | 12.48 | 0.95 |
| 12/25 | 1,706 | 1,706 | 1,676 | 1,679 | -0.83% | 327,400 | 2686億4000万 | +2.25% | 12.36 | 0.94 |
| 12/24 | 1,700 | 1,708 | 1,687 | 1,693 | -0.41% | 295,100 | 2708億8000万 | +3.48% | 12.46 | 0.95 |
| 12/23 | 1,680 | 1,700 | 1,676 | 1,700 | +1.55% | 359,200 | 2720億 | +4.42% | 12.51 | 0.95 |
| 12/22 | 1,700 | 1,702 | 1,669 | 1,674 | -1.01% | 556,900 | 2678億4000万 | +3.33% | 12.32 | 0.94 |
| 12/19 | 1,680 | 1,700 | 1,679 | 1,691 | +0.65% | 519,300 | 2705億6000万 | +4.77% | 12.45 | 0.95 |
| 12/18 | 1,687 | 1,691 | 1,673 | 1,680 | +0.24% | 485,000 | 2688億 | +4.61% | 12.37 | 0.94 |
| 12/17 | 1,687 | 1,687 | 1,671 | 1,676 | +0.42% | 360,700 | 2681億6000万 | +4.88% | 12.34 | 0.94 |
| 12/16 | 1,693 | 1,693 | 1,667 | 1,669 | -0.89% | 397,200 | 2670億4000万 | +5.1% | 12.28 | 0.94 |
| 12/15 | 1,684 | 1,690 | 1,674 | 1,684 | +0.78% | 437,400 | 2694億4000万 | +6.72% | 12.39 | 0.94 |
| 12/12 | 1,662 | 1,672 | 1,657 | 1,671 | +1.64% | 369,300 | 2673億6000万 | +6.64% | 12.3 | 0.94 |
| 12/11 | 1,673 | 1,676 | 1,644 | 1,644 | -1.32% | 360,900 | 2630億4000万 | +5.59% | 12.1 | 0.92 |
| 12/10 | 1,672 | 1,685 | 1,666 | 1,666 | -0.12% | 340,200 | 2665億6000万 | +7.69% | 12.26 | 0.93 |
| 12/09 | 1,668 | 1,672 | 1,657 | 1,668 | +1.09% | 514,800 | 2668億8000万 | +8.52% | 12.28 | 0.94 |
| 12/08 | 1,645 | 1,650 | 1,636 | 1,650 | +1.48% | 482,400 | 2640億 | +8.13% | 12.14 | 0.93 |
| 12/05 | 1,625 | 1,636 | 1,613 | 1,626 | +0.06% | 501,000 | 2601億6000万 | +7.19% | 11.97 | 0.91 |
| 12/04 | 1,618 | 1,638 | 1,611 | 1,625 | +0.06% | 541,100 | 2600億 | +7.83% | 11.96 | 0.91 |
| 12/03 | 1,625 | 1,632 | 1,616 | 1,624 | -0.92% | 568,600 | 2598億4000万 | +8.41% | 11.95 | 0.91 |
| 12/02 | 1,645 | 1,651 | 1,632 | 1,639 | +0.31% | 461,800 | 2622億4000万 | +9.93% | 12.06 | 0.92 |
| 12/01 | 1,653 | 1,658 | 1,632 | 1,634 | -0.31% | 603,800 | 2614億4000万 | +10.18% | 12.03 | 0.92 |
| 11/28 | 1,610 | 1,645 | 1,609 | 1,639 | +2.05% | 763,300 | 2622億4000万 | +11.19% | 12.06 | 0.92 |
| 11/27 | 1,605 | 1,622 | 1,600 | 1,606 | +0.12% | 461,500 | 2569億6000万 | +9.7% | 11.82 | 0.9 |
| 11/26 | 1,564 | 1,608 | 1,551 | 1,604 | +3.75% | 826,600 | 2566億4000万 | +10.24% | 11.81 | 0.9 |
| 11/25 | 1,548 | 1,554 | 1,541 | 1,546 | +0.52% | 856,200 | 2473億6000万 | +6.84% | 11.38 | 0.87 |
| 11/21 | 1,511 | 1,539 | 1,510 | 1,538 | +0.85% | 597,000 | 2460億8000万 | +6.73% | 11.32 | 0.86 |
| 11/20 | 1,533 | 1,546 | 1,523 | 1,525 | -0.26% | 651,900 | 2440億 | +6.27% | 11.22 | 0.86 |
| 11/19 | 1,505 | 1,540 | 1,504 | 1,529 | +2.21% | 1,155,100 | 2446億4000万 | +7% | 11.25 | 0.86 |
| 11/18 | 1,504 | 1,513 | 1,491 | 1,496 | -0.53% | 671,700 | 2393億6000万 | +5.2% | 11.01 | 0.84 |
| 11/17 | 1,501 | 1,505 | 1,494 | 1,504 | -0.53% | 500,500 | 2406億4000万 | +6.14% | 11.07 | 0.84 |
| 11/14 | 1,492 | 1,516 | 1,484 | 1,512 | +1.75% | 830,500 | 2419億2000万 | +7.01% | 11.13 | 0.85 |
| 11/13 | 1,500 | 1,506 | 1,481 | 1,486 | -0.13% | 524,300 | 2377億6000万 | +5.46% | 10.94 | 0.83 |
| 11/12 | 1,497 | 1,500 | 1,466 | 1,488 | +5.08% | 1,015,800 | 2380億8000万 | +5.91% | 10.95 | 0.83 |
| 11/11 | 1,426 | 1,427 | 1,408 | 1,416 | -0.7% | 397,800 | 2265億6000万 | +1% | 10.42 | 0.79 |
| 11/10 | 1,434 | 1,436 | 1,424 | 1,426 | +0.49% | 428,700 | 2281億6000万 | +1.86% | 10.5 | 0.8 |
| 11/07 | 1,404 | 1,421 | 1,404 | 1,419 | +1.14% | 418,100 | 2270億4000万 | +1.5% | 10.44 | 0.8 |
| 11/06 | 1,402 | 1,414 | 1,401 | 1,403 | +0.14% | 379,800 | 2244億8000万 | +0.5% | 10.33 | 0.79 |
| 11/05 | 1,408 | 1,409 | 1,378 | 1,401 | -0.57% | 498,800 | 2241億6000万 | +0.36% | 10.31 | 0.79 |
| 11/04 | 1,419 | 1,434 | 1,409 | 1,409 | -0.07% | 677,900 | 2254億4000万 | +1% | 10.37 | 0.79 |
| 10/31 | 1,415 | 1,419 | 1,401 | 1,410 | 0% | 488,000 | 2256億 | +1% | 10.38 | 0.79 |
| 10/30 | 1,397 | 1,416 | 1,395 | 1,410 | +1.59% | 1,242,000 | 2256億 | +0.93% | 10.38 | 0.79 |
| 10/29 | 1,406 | 1,409 | 1,388 | 1,388 | -1.07% | 349,800 | 2220億8000万 | -0.64% | 10.22 | 0.78 |
| 10/28 | 1,440 | 1,442 | 1,403 | 1,403 | -2.91% | 341,000 | 2244億8000万 | +0.36% | 10.33 | 0.79 |
| 10/27 | 1,435 | 1,445 | 1,433 | 1,445 | +1.19% | 364,000 | 2312億 | +3.21% | 10.64 | 0.81 |
| 10/24 | 1,413 | 1,428 | 1,411 | 1,428 | +1.06% | 382,900 | 2284億8000万 | +2% | 10.51 | 0.8 |
| 10/23 | 1,402 | 1,413 | 1,396 | 1,413 | +1.29% | 257,900 | 2260億8000万 | +0.93% | 10.4 | 0.79 |
| 10/22 | 1,391 | 1,400 | 1,389 | 1,395 | +0.29% | 377,700 | 2232億 | -0.5% | 10.27 | 0.78 |
| 10/21 | 1,404 | 1,412 | 1,387 | 1,391 | -0.86% | 509,900 | 2225億6000万 | -0.93% | 10.24 | 0.78 |
| 10/20 | 1,399 | 1,408 | 1,394 | 1,403 | +1.15% | 351,300 | 2244億8000万 | -0.21% | 10.33 | 0.79 |
| 10/17 | 1,380 | 1,388 | 1,380 | 1,387 | +0.43% | 280,300 | 2219億2000万 | -1.49% | 10.21 | 0.78 |
| 10/16 | 1,386 | 1,392 | 1,381 | 1,381 | +0.15% | 283,300 | 2209億6000万 | -2.06% | 10.16 | 0.77 |
| 10/15 | 1,372 | 1,382 | 1,372 | 1,379 | +1.25% | 336,800 | 2206億4000万 | -2.41% | 10.15 | 0.77 |
| 10/14 | 1,351 | 1,372 | 1,351 | 1,362 | -0.22% | 513,300 | 2179億2000万 | -3.81% | 10.02 | 0.76 |
| 10/10 | 1,397 | 1,397 | 1,364 | 1,365 | -3.19% | 511,500 | 2184億 | -3.81% | 10.05 | 0.77 |
| 10/09 | 1,400 | 1,410 | 1,396 | 1,410 | +0.86% | 388,400 | 2256億 | -0.84% | 10.38 | 0.79 |
| 10/08 | 1,401 | 1,411 | 1,398 | 1,398 | -0.43% | 467,000 | 2236億8000万 | -1.83% | 10.29 | 0.78 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 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 5月期 | 882 10/20 | 581 6/24 6/10 他2件 | 3,881,000 6/12 | 16.31 | 10.74 | 1.34 | 0.88 | - | - | 13.64倍 5/31 |
| 2011年 5月期 | 902 2/7 | 599 3/15 | 3,950,000 6/11 | 12.66 | 8.41 | 1.29 | 0.86 | 1646億1770万 | 1093億1929万 | 10.72倍 5/31 |
| 2012年 5月期 | 886 7/26 | 684 5/31 | 3,794,000 3/9 | 14.18 | 10.95 | 1.2 | 0.92 | 1616億9765万 | 1248億3244万 | 11.06倍 5/31 |
| 2013年 3月期 | 1,180 3/29 | 660 6/4 | 4,528,000 3/8 | 17.45 | 9.76 | 1.43 | 0.8 | 2153億5421万 | 1204億5235万 | 17.21倍 3/29 |
| 2014年 3月期 | 1,513 12/27 | 1,042 6/13 | 3,262,000 4/5 | 16.4 | 11.3 | 1.65 | 1.13 | 2761億2790万 | 1901億6871万 | 12.61倍 3/31 |
| 2015年 3月期 | 1,682 1/30 | 1,094 4/11 | 2,242,000 12/12 | 19.47 | 12.66 | 1.63 | 1.06 | 3069億7100万 | 1996億5890万 | 17.45倍 3/31 |
| 2016年 3月期 | 1,580 4/15 | 1,067 3/18 | 5,636,000 9/7 | 16.44 | 11.11 | 1.47 | 0.99 | 2883億5564万 | 1947億3130万 | 11.84倍 3/31 |
| 2017年 3月期 | 1,598 3/13 3/7 他2件 | 903 7/7 | 2,883,000 5/12 | 17.71 | 10.01 | 1.43 | 0.81 | 2916億4070万 | 1648億72万 | 16.74倍 3/31 |
| 2018年 3月期 | 1,899 11/9 | 1,253 3/26 | 1,738,000 8/2 | 21.23 | 14.01 | 1.58 | 1.04 | 3465億7427万 | 2286億7697万 | 14.61倍 3/30 |
| 2019年 3月期 | 1,509 12/3 | 1,143 7/4 | 1,796,600 8/30 | 17.59 | 13.33 | 1.21 | 0.92 | 2753億9788万 | 2086億158万 | 15.25倍 3/29 |
| 2020年 3月期 | 1,448 11/8 | 785 3/19 | 1,952,000 9/5 | 19.5 | 10.57 | 1.18 | 0.64 | 2570億2516万 | 1393億4030万 | 13.4倍 3/31 |
| 2021年 3月期 | 1,169 6/8 | 884 4/6 | 23,339,100 9/30 | 15.88 | 12.01 | 0.88 | 0.66 | 2075億167万 | 1569億1315万 | 14.52倍 3/31 |
| 2022年 3月期 | 1,322 9/14 | 982 5/12 | 3,715,200 10/28 | 13 | 9.66 | 0.91 | 0.67 | 2346億5971万 | 1743億850万 | 11.42倍 3/31 |
| 2023年 3月期 | 1,289 8/2 | 1,037 5/20 | 1,302,100 8/1 | 14.42 | 11.6 | 0.84 | 0.68 | 2197億7910万 | 1768億1220万 | 13.4倍 3/31 |
| 2024年 3月期 | 1,424 11/27 | 1,161 6/1 | 1,176,200 11/30 | 57.42 | 46.81 | 0.88 | 0.71 | 2427億9708万 | 1979億5464万 | 52.66倍 3/29 |
| 2025年 3月期 | 1,464 2/4 | 1,173 10/25 | 2,356,000 2/4 | 13.66 | 10.95 | 0.87 | 0.7 | 2415億6522万 | 2000億68万 | 13.18倍 3/31 |
| 最新 | 1,815 2026/3/9 | 525,900 | 13.36 予想 | 1 実績 | 2904億 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
