4502 武田薬品工業

4502
2025/05/14
時価
6兆4926億円
PER 予
28.17倍
2010年以降
赤字-162.79倍
(2010-2025年)
PBR
0.93倍
2010年以降
0.82-2.62倍
(2010-2025年)
配当 予
4.9%
ROE 予
3.29%
ROA 予
1.6%
資料
Link
CSV,JSON

株価チャート

株価

5/14

前日 (5/13)
4,113
始値
4,048
高値
4,091
安値
4,025
終値 -0.78%
4,081
出来高 -41.37%
4,394,300

乖離率

株価(5日)
移動平均値
-1.47%
4,142
株価(25日)
移動平均値
-2.97%
4,206
出来高(5日)
移動平均値
-39.33%
7,243,160

2024/12/11~2025/05/14

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
05/144,0484,0914,0254,081-0.78%4,394,3006兆4926億-2.97%28.170.93
05/134,1624,1874,0944,113+2.83%7,494,7006兆5435億-2.58%28.390.93
05/124,0274,0744,0004,000-5.53%13,248,4006兆3637億-5.64%27.610.91
05/094,2024,2694,1604,234-1.07%6,998,4006兆7360億-0.54%29.220.96
05/084,3634,3764,2624,280-0.83%4,080,0006兆8092億+0.28%29.540.97
05/074,3774,4194,3134,316-2.33%5,235,9006兆8665億+0.98%29.790.98
05/024,4124,4694,4094,419+1.08%3,876,8007兆304億+3.25%30.51
05/014,3604,3754,3214,372+0.9%3,101,6006兆9556億+2.01%30.180.99
04/304,3404,3724,3064,333+0.91%4,767,2006兆8935億+0.96%29.910.98
04/284,3114,3274,2804,294+0.44%2,592,8006兆8315億-0.16%29.640.97
04/254,3184,3194,2624,275+0.38%2,986,7006兆8013億-0.84%29.510.97
04/244,3224,3404,2504,259-1.69%3,179,8006兆7758億-1.46%29.40.97
04/234,3554,3664,2944,332+0.74%3,924,0006兆8919億-0.02%29.90.98
04/224,2004,3084,1914,300+2.09%3,421,2006兆8410億-0.92%29.680.98
04/214,2754,2864,2124,212-1.77%2,633,4006兆7010億-3.11%29.070.96
04/184,2384,2884,1614,288+2.88%6,087,5006兆8219億-1.56%29.60.97
04/174,1804,1914,1374,168-0.53%5,448,8006兆6310億-4.47%28.770.95
04/164,1604,1924,1524,190+0.72%4,058,0006兆6660億-4.21%28.920.95
04/154,1354,2004,1244,160+2.34%5,748,5006兆6183億-5.13%28.710.94
04/144,0014,0874,0004,065+3.36%6,167,3006兆4672億-7.53%28.060.92
04/114,0004,0373,9163,933-4.54%11,992,5006兆2572億-10.88%27.150.89
04/104,2054,2104,1164,120+2.62%9,051,4006兆5547億-7.1%28.440.93
04/094,1734,1973,9904,015-4.65%13,964,0006兆3876億-9.76%27.710.91
04/084,1914,2404,1734,211+0.6%8,520,5006兆6994億-5.73%29.060.96
04/074,0704,2814,0394,186-6.5%11,936,7006兆6597億-6.44%28.890.95
04/044,4744,5134,4374,477-1.39%8,950,8007兆1226億-0.07%30.91.02
04/034,4584,5534,4124,540+1.84%10,388,7007兆2229億+1.5%31.331.03
04/024,5064,5214,4304,458-1.13%5,955,4007兆924億-0.13%30.771.01
04/014,4604,5094,4604,509+2.18%6,390,7007兆1735億+1.17%31.121.02
03/314,4124,4224,3524,413-1.21%4,853,4007兆208億-0.72%64.341
03/284,4884,4904,4204,467-2.17%5,629,8007兆1067億+0.72%65.611.02
03/274,5394,5664,5044,566+0.71%5,438,4007兆2642億+3.21%67.061.04
03/264,5504,5594,5144,534-0.24%4,447,0007兆2133億+2.81%66.591.04
03/254,5604,5734,5154,545+0.11%3,074,6007兆2308億+3.37%66.751.04
03/244,5524,5644,5334,540-0.26%2,935,4007兆2229億+3.63%66.681.04
03/214,5264,5734,5004,552+0.31%6,279,2007兆2420億+4.24%66.861.04
03/194,5234,5674,5194,538+0.51%3,783,7007兆2197億+4.37%66.651.04
03/184,5054,5284,4964,515+0.89%3,755,4007兆1831億+4.25%66.311.03
03/174,4324,4934,4314,475+0.97%2,897,4007兆1194億+3.71%65.731.02
03/144,4184,4474,4164,432-0.56%3,905,3007兆510億+3%65.091.01
03/134,4204,4694,4084,457-0.09%3,747,7007兆908億+3.89%65.461.02
03/124,4084,4664,3954,461+0.29%3,820,4007兆972億+4.3%65.521.02
03/114,4504,4644,4044,448-0.04%3,777,6007兆765億+4.34%65.331.02
03/104,4904,5244,4394,450-0.63%4,374,4007兆797億+4.61%65.361.02
03/074,4504,4814,4344,478-0.13%4,626,5007兆1242億+5.54%65.771.02
03/064,4504,4944,4504,484+0.04%4,615,6007兆1338億+6%65.861.02
03/054,4504,4974,4264,482+0.7%5,236,0007兆1306億+6.28%65.831.02
03/044,5004,5464,4314,451+1.14%9,207,6007兆813億+5.93%65.371.02
03/034,3484,4074,3434,401+1.55%6,195,6007兆17億+5.16%64.641.01
02/284,3394,3524,2954,334+0.81%7,324,8006兆8951億+3.93%63.660.99
02/274,2834,3024,2684,299-0.28%3,873,2006兆8394億+3.39%63.140.98
02/264,2964,3134,2704,311+0.68%4,334,4006兆8585億+3.93%63.320.99
02/254,2494,2964,2204,282+1.52%5,343,6006兆8124億+3.5%62.890.98
02/214,2004,2254,1954,218+1.37%3,508,5006兆7106億+2.2%61.950.96
02/204,1744,1764,1364,161-0.5%4,548,7006兆6198億+1%61.110.95
02/194,2244,2514,1814,182-0.99%4,429,6006兆6533億+1.58%61.420.96
02/184,2004,2494,1904,224+0.33%3,549,9006兆7201億+2.65%62.040.97
02/174,1314,2354,1314,210+1.42%4,041,7006兆6978億+2.41%61.830.96
02/144,2004,2064,1384,151-0.74%3,152,4006兆6039億+1.02%60.970.95
02/134,1324,1924,1254,182+2.75%4,624,0006兆6533億+1.75%61.420.96
02/124,1004,1114,0664,070-0.88%4,521,1006兆4751億-0.97%59.780.93
02/104,1344,1384,1034,106-0.75%2,576,7006兆5323億-0.19%60.310.94
02/074,1304,1494,1144,137-0.74%3,050,4006兆5817億+0.49%60.760.95
02/064,1264,1704,1214,168+1.78%3,424,9006兆6310億+1.19%61.220.95
02/054,1104,1214,0784,095-0.99%3,753,1006兆5148億-0.56%60.140.94
02/044,1484,1534,1054,136+0.39%3,916,4006兆5801億+0.41%60.750.95
02/034,1504,1574,0944,120-2.11%5,094,0006兆5546億+0.05%60.510.94
01/314,2424,2734,1964,209+0.69%7,139,9006兆6962億+2.21%61.820.96
01/304,1904,1964,1534,180+0.65%3,478,6006兆6501億+1.6%61.390.96
01/294,1354,1674,1254,153-0.38%3,963,8006兆6071億+1.02%610.95
01/284,1204,1694,1034,169+1.86%5,519,2006兆6326億+1.46%61.230.95
01/274,0604,1204,0594,093+1.44%3,341,5006兆5117億-0.32%60.120.94
01/244,0514,0774,0334,035+0.27%3,148,2006兆4194億-1.73%59.260.92
01/234,0404,0484,0124,024-0.37%3,819,6006兆4019億-2.09%59.10.92
01/224,0694,0864,0364,039+0.02%2,728,5006兆4257億-1.85%59.320.92
01/214,0524,0654,0384,038+0.15%1,835,2006兆4242億-1.94%59.310.92
01/204,0394,0644,0324,032-0.15%2,375,0006兆4146億-2.16%59.220.92
01/174,0434,0574,0234,038-0.12%3,566,3006兆4242億-2.11%59.310.92
01/164,0804,0934,0434,043-1.39%3,648,2006兆4321億-2.08%59.380.92
01/154,1354,1504,0914,100-0.51%3,307,5006兆5228億-0.77%60.220.94
01/144,1574,1584,1004,1210%3,962,2006兆5562億-0.31%60.530.94
01/104,1454,1564,1194,121-0.94%3,252,7006兆5562億-0.36%60.530.94
01/094,1754,1844,1474,160-0.38%3,213,2006兆6183億+0.58%61.10.95
01/084,2254,2374,1764,176-0.36%3,695,9006兆6437億+1.04%61.330.95
01/074,1784,2004,1564,191+0.7%4,196,9006兆6676億+1.48%61.550.96
01/064,1814,1874,1414,162-0.45%4,153,3006兆6214億+0.87%61.130.95
2024
12/304,2004,2024,1714,181-0.17%3,376,7006兆6517億+1.36%61.410.89
12/274,1564,2074,1514,188+1.28%4,685,7006兆6628億+1.55%61.510.89
12/264,1204,1364,1134,135+0.02%3,740,2006兆5785億+0.34%60.730.88
12/254,1384,1404,1104,134+0.49%2,393,6006兆5769億+0.34%60.720.88
12/244,1234,1364,1144,114-0.19%2,533,0006兆5451億-0.19%60.420.88
12/234,1054,1224,0884,122+0.41%2,537,3006兆5578億-0.1%60.540.88
12/204,0904,1214,0904,105+0.24%4,818,7006兆5307億-0.58%60.290.88
12/194,0764,1024,0744,095-0.05%2,210,5006兆5148億-0.97%60.140.88
12/184,0904,1104,0874,097-0.02%2,031,5006兆5180億-1.04%60.170.88
12/174,1014,1204,0914,098-0.24%2,946,2006兆5196億-1.11%60.190.88
12/164,1354,1484,1084,108-0.65%2,167,8006兆5355億-0.99%60.340.88
12/134,0874,1434,0864,135-0.29%4,396,4006兆5785億-0.41%60.730.88
12/124,1254,1564,1164,147+0.7%3,582,9006兆5976億-0.22%60.910.89
12/114,1284,1404,1004,118+0.1%2,889,4006兆5514億-0.99%60.480.88

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
8,430
6/6
4,850
3/18
17,371,100
10/30
--+7.04%
4/8
-14.09%
3/18
2009年
3月期
6,160
8/13
3,130
3/10
19,005,400
3/10
--+11.73%
8/7
-22.01%
10/10
2010年
3月期
4,300
3/19
3,400
4/22
7,275,800
6/12
--+9.22%
5/20
-4.92%
10/27
2011年
3月期
4,200
4/14
3,600
3/15
10,700,400
3/16
3兆3165億2兆8427億+4.22%
7/9
-9.19%
3/15
2012年
3月期
3,990
4/13
3,020
11/25
12,288,100
6/10
3兆1507億2兆3847億+7.19%
2/27
-10.77%
11/24
2013年
3月期
5,310
3/26
3,225
5/24

5/14
7,516,900
3/8
4兆1931億2兆5466億+11.87%
1/15
-7.43%
4/2
2014年
3月期
5,520
4/25
4,180
6/13
18,852,400
12/27
4兆3589億3兆3008億+6.33%
7/9
-11.17%
6/5
2015年
3月期
6,657
3/6
4,338
10/17
17,750,300
4/8
5兆2579億3兆4258億+11.58%
1/27
-8.05%
10/17
2016年
3月期
6,609
8/18
5,010
2/12
6,204,500
8/25
5兆2211億3兆9588億+8.13%
11/6
-10.52%
9/29
2017年
3月期
5,527
4/25
4,098
6/24
9,017,600
5/31
4兆3679億3兆2388億+7.69%
8/1
-9.35%
6/24
2018年
3月期
6,693
1/10
5,105
3/30
6,902,000
3/29
5兆2941億4兆567億+6.77%
5/17
-12.18%
4/25
2019年
3月期
5,418
4/5
3,498
12/19
51,060,700
12/21
4兆3054億2兆7798億+12.53%
1/11
-14.1%
12/11
2020年
3月期
4,625
4/1
2,895
3/17
19,280,300
3/13
7兆2381億4兆5635億+14.4%
4/27
-24.07%
3/18
2021年
3月期
4,365
3/22
3,119
4/2
12,462,400
5/29
6兆8809億4兆9167億+11.8%
3/17
-10.53%
10/30
2022年
3月期
4,115
4/2
2,993
12/1
30,597,300
10/6
6兆4928億4兆7356億+6.29%
1/13
-12.81%
10/8
2023年
3月期
4,478
3/22
3,495
4/1
12,247,000
5/31
7兆855億5兆5299億+6.84%
7/11
-5.11%
8/2
2024年
3月期
4,873
9/15
3,900
12/18
15,289,100
5/31
7兆7107億6兆1713億+7.56%
9/15
-10.88%
10/30
2025年
3月期
4,573
3/25

3/21
3,852
8/6
14,089,600
8/6
7兆2754億6兆1282億+6.28%
3/5
-10.87%
4/11
最新4,081
2025/5/14
4,394,3006兆4926億-2.97%
4,206

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
29%(1.29倍)
1986/12/27 vs 1985/12/28
154%(2.54倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
0%(1倍)
1989/12/29 vs 1988/12/28
-12%(0.88倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-4%(0.96倍)
1993/12/30 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
40%(1.4倍)
1996/12/30 vs 1995/12/29
43%(1.43倍)
1997/12/30 vs 1996/12/30
53%(1.53倍)
1998/12/30 vs 1997/12/30
17%(1.17倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
34%(1.34倍)
2001/12/28 vs 2000/12/29
-12%(0.88倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
-14%(0.86倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
28%(1.28倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
31%(1.31倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/12/30 vs 2023/12/29
3%(1.03倍)
2025/05/14 vs 2024/12/30
-2%(0.98倍)
過去安値
592円(1984/05/23)
590%(6.9倍)
4,081円(5/14)