4502 武田薬品工業

4502
2024/09/06
時価
6兆7948億円
PER 予
116.17倍
2010年以降
赤字-162.79倍
(2010-2024年)
PBR
0.86倍
2010年以降
0.82-2.62倍
(2010-2024年)
配当 予
4.59%
ROE 予
0.74%
ROA 予
0.36%
資料
Link
CSV,JSON

株価チャート

株価

9/6

前日 (9/5)
4,295
始値
4,255
高値
4,295
安値
4,251
終値 -0.56%
4,271
出来高 -12.31%
2,921,100

乖離率

株価(5日)
移動平均値
-1.34%
4,329
株価(25日)
移動平均値
+0.42%
4,253
出来高(5日)
移動平均値
-5.3%
3,084,500

2024/04/15~2024/09/06

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
2024
09/064,2554,2954,2514,271-0.56%2,921,1006兆7948億+0.42%116.170.86
09/054,3204,3334,2754,295-0.88%3,331,2006兆8330億+1.08%116.820.87
09/044,3304,3684,3174,333-1.48%4,492,5006兆8935億+1.98%117.860.88
09/034,3504,3984,3414,398+1.13%2,577,0006兆9969億+3.58%119.630.89
09/024,3394,3524,3184,349+0.37%2,100,7006兆9189億+2.52%118.290.88
08/304,3784,3944,3184,333-0.44%5,127,6006兆8935億+2.24%117.860.88
08/294,3414,3554,3214,352+0.3%4,099,1006兆9237億+2.79%118.370.88
08/284,3144,3394,3094,339-0.02%2,245,5006兆9030億+2.58%118.020.88
08/274,2964,3474,2954,340+0.86%3,278,0006兆9046億+2.65%118.050.88
08/264,3384,3454,2854,303-2%3,381,6006兆8458億+1.85%117.040.87
08/234,3884,4064,3764,391+0.27%3,945,2006兆9858億+4%119.440.89
08/224,3254,3914,3254,379+0.23%4,083,6006兆9667億+3.82%119.110.89
08/214,3104,3694,3054,369+0.11%3,844,0006兆9508億+3.65%118.840.88
08/204,3304,3694,3254,364+1.39%3,709,8006兆9428億+3.66%118.70.88
08/194,3204,3304,2914,304-0.46%2,456,5006兆8473億+2.31%117.070.87
08/164,3484,3594,2994,324+0.75%4,793,6006兆8792億+2.78%117.610.87
08/154,2604,2924,2434,292+1.32%3,396,8006兆8283億+2.09%116.740.87
08/144,1674,2394,1604,236+2.69%4,215,5006兆7392億+0.81%115.220.86
08/134,1004,1504,0824,125+1.38%3,696,7006兆5626億-1.83%112.20.83
08/094,1184,1204,0294,069+0.52%5,017,2006兆4735億-3.28%110.680.82
08/084,0004,0743,9954,048-1.17%5,022,9006兆4401億-3.92%110.110.82
08/073,8884,1393,8644,096+4.68%7,614,2006兆5164億-2.96%111.410.83
08/064,0204,1043,8523,913+0.26%14,089,6006兆2253億-7.41%106.430.79
08/054,1004,1563,8683,903-6.81%11,972,9006兆2094億-7.88%106.160.79
08/024,1504,1994,1114,188+0.14%6,961,0006兆6628億-1.41%113.910.85
08/014,2424,2614,1734,182-2.79%5,519,0006兆6533億-1.53%113.750.85
07/314,2134,3174,2104,302+1.34%4,533,9006兆8442億+1.32%117.010.87
07/304,2494,2534,2044,245-1.35%4,566,1006兆7535億+0.09%115.460.86
07/294,2684,3124,2644,303+1.37%3,586,7006兆8458億+1.61%117.040.87
07/264,2404,2634,2284,245+0.14%3,118,8006兆7535億+0.5%115.460.86
07/254,2204,2504,1984,239-0.14%3,764,8006兆7439億+0.57%115.30.86
07/244,2754,2784,2374,245-1.1%2,814,9006兆7535億+0.93%115.460.86
07/234,2514,2964,2394,292+0.73%2,634,2006兆8283億+2.24%116.740.87
07/224,2504,2764,2344,261+0.73%2,117,7006兆7789億+1.62%115.90.86
07/194,2504,2574,2004,230-1.28%3,396,8006兆7296億+0.98%115.060.86
07/184,2884,3184,2804,285-0.56%2,737,1006兆8171億+2.39%116.550.87
07/174,2504,3094,2454,309+1.63%3,099,7006兆8553億+3.09%117.20.87
07/164,2534,2554,2204,240-1.35%3,177,0006兆7455億+1.51%115.330.86
07/124,2934,3454,2804,298-0.32%3,916,0006兆8378億+2.9%116.910.87
07/114,2754,3184,2744,312+1.46%5,195,4006兆8601億+3.31%117.290.87
07/104,2504,2644,2284,250+0.31%4,530,0006兆7614億+1.92%115.60.86
07/094,2154,2534,1954,237+0.21%4,000,6006兆7047億+1.66%115.250.86
07/084,2404,2574,2264,228-0.35%3,167,4006兆6904億+1.49%1150.86
07/054,2484,2654,2294,243+0.02%2,989,9006兆7142億+1.87%115.410.86
07/044,2474,2554,2194,242+0.09%2,430,5006兆7126億+1.9%115.380.86
07/034,2224,2414,2024,238+0.5%3,167,9006兆7062億+1.95%115.270.86
07/024,2024,2224,1854,217+0.6%3,871,2006兆6730億+1.57%114.70.85
07/014,1854,2064,1774,192+0.48%2,706,0006兆6334億+1.04%114.020.85
06/284,1774,1974,1634,172+0.34%3,882,8006兆6018億+0.6%113.480.84
06/274,1334,1624,1254,158-0.24%4,198,2006兆5796億+0.31%113.10.84
06/264,1584,1744,1324,168-0.19%3,487,1006兆5955億+0.58%113.370.84
06/254,1404,1884,1294,176+1.98%3,945,4006兆6081億+0.82%113.590.84
06/244,0764,1104,0364,095+1.66%3,986,7006兆4800億-1.09%111.380.82
06/214,0224,0704,0224,028+0.12%6,299,6006兆3739億-2.78%109.560.81
06/204,0054,0334,0044,0230%3,082,8006兆3660億-2.99%109.430.81
06/194,0254,0614,0034,023-0.52%4,014,7006兆3660億-3.08%109.430.81
06/184,1004,1164,0134,044-2.95%7,053,9006兆3993億-2.72%1100.81
06/174,1364,1724,1344,167+0.6%2,978,3006兆5939億+0.1%113.340.84
06/144,1404,1594,1254,142+0.1%4,772,7006兆5543億-0.46%112.660.83
06/134,1684,1704,1244,138-0.65%2,704,6006兆5480億-0.53%112.550.83
06/124,1494,1734,1454,165-1.28%3,282,5006兆5907億+0.19%113.290.84
06/114,2154,2464,2044,219-0.52%2,688,4006兆6762億+1.59%114.760.85
06/104,2324,2464,2044,241+0.21%2,236,5006兆7110億+2.24%115.360.85
06/074,1864,2324,1774,232+0.69%3,194,1006兆6967億+2.15%115.110.85
06/064,2294,2354,1924,203-0.28%2,385,0006兆6509億+1.52%114.320.85
06/054,1974,2184,1674,215+0.55%3,204,6006兆6698億+1.86%114.650.85
06/044,1714,1924,1484,192-0.24%3,442,1006兆6334億+1.43%114.020.84
06/034,2064,2484,1864,202+0.69%4,707,3006兆6493億+1.77%114.290.85
05/314,1144,1734,0904,173+1.88%8,890,1006兆6034億+1.14%113.510.84
05/304,0904,0984,0564,096-0.41%4,054,1006兆4815億-0.68%111.410.82
05/294,1154,1504,1084,113-0.92%2,662,2006兆5084億-0.29%111.870.83
05/284,1324,1514,1264,151+0.48%2,142,3006兆5686億+0.65%112.910.84
05/274,1324,1414,1084,131-0.07%1,511,3006兆5369億+0.24%112.360.83
05/244,0824,1404,0724,1340%2,457,6006兆5417億+0.39%112.440.83
05/234,0804,1544,0774,134+0.78%2,722,1006兆5417億+0.39%112.440.83
05/224,1314,1314,1004,102-0.75%2,557,9006兆4910億-0.34%111.570.83
05/214,1554,1694,1334,133-0.77%2,527,7006兆5401億+0.36%112.420.83
05/204,1384,1744,1324,165+0.85%2,987,2006兆5907億+1.14%113.290.84
05/174,1504,1584,1054,130-0.19%3,239,6006兆5353億+0.29%112.340.83
05/164,1594,1674,1334,138-0.5%3,260,4006兆5480億+0.46%112.550.83
05/154,1814,1914,1464,159-1.09%2,815,5006兆5812億+0.95%113.120.84
05/144,1394,2054,1244,205+2.51%5,511,8006兆6540億+2.11%114.380.85
05/134,1004,1074,0664,102-0.65%5,677,6006兆4910億-0.29%111.570.83
05/104,0504,1294,0184,129+1.45%8,275,7006兆5338億+0.36%112.310.83
05/094,0624,0894,0504,070+0.42%3,465,1006兆4404億-1.07%110.70.82
05/084,0784,0974,0534,053-1.12%5,332,1006兆4135億-1.58%110.240.82
05/074,0844,1124,0724,099-0.63%6,576,0006兆4863億-0.58%111.490.82
05/024,1604,1614,1214,125-0.43%3,157,0006兆5274億-0.05%112.20.83
05/014,1524,1544,1154,143-0.24%2,480,4006兆5559億+0.12%112.690.83
04/304,1344,1534,1114,153+1.57%4,546,6006兆5717億+0.14%112.960.84
04/264,0894,0924,0624,089-0.02%3,185,3006兆4705億-1.61%111.220.82
04/254,1104,1344,0904,090-1.09%2,910,5006兆4720億-1.87%111.250.82
04/244,1444,1514,1174,135+0.32%3,228,0006兆5433億-1.08%112.470.83
04/234,1354,1494,1134,122-0.15%2,747,1006兆5227億-1.62%112.120.83
04/224,0984,1334,0874,128+1.45%3,521,2006兆5321億-1.69%112.280.83
04/194,0854,0884,0384,069-0.49%5,442,5006兆4388億-3.26%110.680.82
04/184,0854,1184,0744,089+0.79%3,126,8006兆4704億-2.99%111.220.82
04/174,1034,1094,0564,057-1.55%3,273,6006兆4198億-3.93%110.350.82
04/164,0954,1324,0734,121+0.63%4,281,7006兆5211億-2.6%112.090.83
04/154,1024,1114,0854,095-1.23%3,518,4006兆4799億-3.4%111.380.82

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
最新4,271
2024/9/6
2,921,1006兆7948億+0.42%
4,253

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)
2024/09/06 vs 2023/12/29
5%(1.05倍)
過去安値
592円(1984/05/23)
622%(7.22倍)
4,271円(9/6)