4507 塩野義製薬

4507
2025/05/09
時価
2兆1404億円
PER 予
11.97倍
2010年以降
5.07-33.49倍
（2010-2024年）
PBR
1.52倍
2010年以降
0.8-3.85倍
（2010-2024年）
配当 予
2.55%
ROE 予
12.71%
ROA 予
11.28%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
2,367
始値
2,400
高値
2,418
安値
2,377
終値 +1.65%
2,406
出来高 +32.68%
3,532,700

乖離率

株価（5日）
移動平均値
+0.29%
2,399
株価（25日）
移動平均値
+2.91%
2,338
出来高（5日）
移動平均値
+16.46%
3,033,280

2024/12/06～2025/05/09

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
05/092,4002,4182,3772,406+1.65%3,532,7002兆1404億+2.91%11.971.52
05/082,4012,4132,3502,367+0.68%2,662,5002兆1057億+1.46%11.781.5
05/072,4542,4602,3362,351-4.31%4,757,3002兆915億+0.99%11.71.49
05/022,4292,4702,4042,457+1.82%2,636,3002兆1858億+5.59%12.221.55
05/012,4192,4222,3992,413+0.79%1,577,6002兆1466億+3.92%121.53
04/302,3702,4132,3662,394-0.42%4,023,7002兆1297億+3.23%11.911.51
04/282,3752,4172,3732,404-0.04%1,501,2002兆1386億+3.8%11.961.52
04/252,4202,4202,3852,405+0.84%1,809,0002兆1395億+4.02%11.961.52
04/242,4172,4212,3662,385-1.45%1,944,6002兆1217億+3.38%11.861.51
04/232,4332,4332,3992,420+0.88%2,068,3002兆1529億+5.08%12.041.53
04/222,4002,4072,3802,399-0.33%1,631,5002兆1342億+4.4%11.931.52
04/212,4172,4172,3922,407-0.08%1,414,4002兆1413億+4.97%11.971.52
04/182,3792,4142,3672,409+1.77%1,970,9002兆1431億+5.38%11.981.52
04/172,3232,3672,3102,367+1.89%2,479,9002兆1057億+3.86%11.781.5
04/162,2662,3302,2592,323+1.62%2,448,8002兆666億+2.15%11.561.47
04/152,2702,2982,2512,286+2.47%2,201,8002兆336億+0.57%11.371.45
04/142,2022,2662,2022,231+3.33%2,073,3001兆9847億-1.89%11.11.41
04/112,1982,2182,1572,159-6.05%4,084,6001兆9207億-5.14%10.741.36
04/102,3352,3422,2622,298+4.6%3,701,3002兆443億+0.7%11.431.45
04/092,2612,2642,1542,197-3.09%3,025,5001兆9545億-3.77%10.931.39
04/082,2972,2972,2342,267+0.58%2,845,9002兆167億-0.92%11.281.43
04/072,2002,2942,1842,254-3.47%4,672,1002兆52億-1.49%11.211.42
04/042,4172,4482,3082,335+3%4,780,1002兆772億+2.05%11.621.48
04/032,2032,2902,2032,267+0.76%3,371,3002兆167億-0.87%11.281.43
04/022,2902,3042,2372,250-1.62%2,091,8002兆16億-1.7%11.191.42
04/012,2792,2982,2622,287+1.83%1,964,8002兆345億-0.22%11.381.45
03/312,2662,2722,2342,246-2.64%3,147,1001兆9981億-1.96%11.171.42
03/282,3072,3102,2822,307-1.58%2,133,0002兆523億+0.79%11.481.46
03/272,3252,3442,3062,344+0.6%2,537,3002兆852億+2.58%11.661.48
03/262,3282,3552,3262,3300%2,920,8002兆728億+2.19%11.591.47
03/252,3032,3392,2942,330+1.22%2,063,6002兆728億+2.46%11.591.47
03/242,2782,3132,2652,302+1.37%2,085,6002兆479億+1.54%11.451.46
03/212,2812,3052,2702,271-1.05%3,137,7002兆203億+0.35%11.31.44
03/192,3142,3202,2942,295-0.22%1,651,3002兆417億+1.68%11.421.45
03/182,2892,3182,2682,300+1.5%2,124,6002兆461億+2.18%11.441.45
03/172,2442,2792,2342,266+1.98%1,763,1002兆159億+0.89%11.271.43
03/142,1912,2342,1912,222-0.58%4,559,9001兆9767億-0.98%11.051.4
03/132,2502,2502,2252,235-0.71%3,341,2001兆9883億-0.27%11.121.41
03/122,2422,2622,2272,251-1.49%3,285,6002兆25億+0.63%11.21.42
03/112,2952,3022,2452,285-1.21%2,320,2002兆328億+2.33%11.371.44
03/102,2912,3222,2782,313+0.96%1,467,7002兆577億+3.58%11.511.46
03/072,3152,3252,2652,291-1.04%2,170,4002兆381億+2.64%11.41.45
03/062,2832,3262,2822,315-0.3%2,152,5002兆594億+3.67%11.521.46
03/052,3122,3322,2962,322+0.83%2,382,3002兆657億+3.94%11.551.47
03/042,2962,3382,2852,303+0.79%2,697,0002兆488億+3.09%11.461.46
03/032,2932,2982,2422,285+1.87%1,946,8002兆328億+2.37%11.371.44
02/282,3012,3092,2152,243-2.94%4,326,9001兆9954億+0.49%11.161.42
02/272,3342,3472,3092,311-0.82%1,493,7002兆559億+3.59%11.51.46
02/262,3342,3382,3072,330+0.13%2,599,5002兆728億+4.63%11.591.47
02/252,2592,3382,2542,327+3.06%3,479,9002兆701億+4.63%11.581.47
02/212,2132,2652,2052,258+2.73%2,577,7002兆87億+1.71%11.231.43
02/202,2132,2142,1792,198-0.5%1,805,5001兆9554億-0.86%10.931.39
02/192,1942,2162,1872,209+0.23%1,539,0001兆9651億-0.41%10.991.4
02/182,1822,2102,1682,204+1.19%1,205,7001兆9607億-0.72%10.961.39
02/172,1662,2072,1652,178+0.28%1,363,7001兆9376億-1.98%10.841.38
02/142,1742,1922,1592,172-1.18%2,366,8001兆9322億-2.29%10.811.37
02/132,1312,2062,1192,198+4.52%2,253,5001兆9554億-1.21%10.931.39
02/122,1442,1482,1002,103-2.55%2,918,0001兆8708億-5.53%10.461.33
02/102,1692,1702,1492,158-0.55%909,7001兆9198億-3.23%10.741.36
02/072,1882,2012,1622,170-1.68%1,303,4001兆9305億-2.82%10.81.37
02/062,1822,2282,1732,207+2.79%2,124,4001兆9634億-1.25%10.981.4
02/052,1462,1602,1202,147-0.19%2,838,0001兆9100億-3.89%10.681.36
02/042,1802,1822,1412,151-0.09%2,288,4001兆9135億-3.8%10.71.36
02/032,2442,2602,1342,153-5.98%3,914,9001兆9153億-3.84%10.711.36
01/312,3272,3282,2772,290+0.13%2,388,4002兆372億+2.19%11.391.45
01/302,3232,3252,2712,287-0.74%1,941,4002兆345億+2.24%11.381.45
01/292,3472,3542,2942,304-1.92%2,270,5002兆497億+3.18%11.461.46
01/282,3272,3502,3182,349+1.78%1,855,2002兆897億+5.48%11.691.49
01/272,3502,3502,3032,308+1.63%2,345,5002兆532億+3.96%11.481.46
01/242,3002,3022,2682,271+0.35%1,874,4002兆203億+2.57%11.31.44
01/232,2322,2652,2252,263+1.39%2,463,0002兆132億+2.35%11.261.43
01/222,2192,2342,2162,232+0.68%1,528,1001兆9856億+1.09%11.11.41
01/212,2392,2442,2082,217-0.81%1,064,7001兆9723億+0.5%11.031.4
01/202,2162,2392,2122,235+0.36%1,262,3001兆9883億+1.36%11.121.41
01/172,2032,2332,1922,227+1.09%2,152,7001兆9812億+1.04%11.081.41
01/162,2172,2342,1952,203-0.77%1,730,2001兆9598億-0.05%10.961.39
01/152,2902,2932,2112,220-1.25%1,685,9001兆9749億+0.77%11.041.4
01/142,2532,2582,2152,248-0.22%2,795,9001兆9998億+2.18%11.181.42
01/102,2242,2882,2242,253+1.9%3,175,9002兆43億+2.6%11.211.42
01/092,2202,2232,1932,211-0.14%1,908,7001兆9669億+0.91%111.4
01/082,2302,2422,2102,214-0.94%2,557,7001兆9696億+1.23%11.011.4
01/072,2082,2352,2032,235+1.41%1,747,3001兆9883億+2.34%11.121.41
01/062,2162,2282,1992,204-0.68%2,071,6001兆9607億+1.1%10.961.39
2024
12/302,2282,2362,2152,219-0.4%1,661,3001兆9740億+1.93%11.041.4
12/272,2032,2362,1962,228+1.69%1,858,5001兆9821億+2.53%11.081.41
12/262,1902,2022,1812,191-0.23%1,188,8001兆9491億+1.06%10.91.39
12/252,2122,2122,1802,196-0.68%1,461,1001兆9536億+1.53%10.921.39
12/242,2032,2192,1962,211-0.05%1,198,3001兆9669億+2.5%111.4
12/232,1992,2202,1912,212+0.77%1,492,6001兆9678億+2.74%111.4
12/202,2102,2202,1952,195+1.06%5,611,5001兆9527億+2.24%10.921.39
12/192,1552,1922,1522,172+0.18%1,974,7001兆9322億+1.26%10.811.37
12/182,1702,1842,1672,168+0.46%1,696,9001兆9287億+1.12%10.791.37
12/172,1652,1892,1582,158-0.83%2,090,6001兆9198億+0.75%10.741.36
12/162,1802,1912,1732,176+0.05%1,034,0001兆9358億+1.63%10.831.38
12/132,2002,2122,1712,175-1.32%2,878,2001兆9349億+1.68%10.821.38
12/122,1992,2202,1852,204+0.87%2,260,4001兆9607億+3.09%10.961.39
12/112,1952,2042,1782,185+0.09%1,858,1001兆9438億+2.25%10.871.38
12/102,2472,2552,1712,183-1.04%2,870,9001兆9420億+2.25%10.861.38
12/092,2172,2482,2002,206-0.72%2,805,7001兆9625億+3.37%10.971.39
12/062,2002,2262,1902,222+2.02%3,003,0001兆9767億+4.17%11.051.4

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		795
2,385
4/27		547
1,641
9/6		23,496,000
7,832,000
3/14		--+10.46%
10/3		-8.77%
8/17
2009年
3月期		840
2,520
9/1		470
1,411
10/28		26,619,000
8,873,000
4/1		--+18.52%
11/19		-27.75%
10/27
2010年
3月期		793
2,380
8/31		543
1,630
4/24		16,074,000
5,358,000
6/12		--+15%
8/5		-8.58%
11/18
2011年
3月期		637
1,910
7/8
1,910
7/5		386
1,157
3/15		30,434,100
10,144,700
6/30		6706億7007万4062億6454万+12.04%
7/2		-21.08%
3/15
2012年
3月期		485
1,455
4/11		290
871
11/25		14,898,600
4,966,200
12/9		5109億312万3058億3959万+10.12%
2/23		-12.58%
11/24
2013年
3月期		684
2,052
3/21		321
963
6/4		16,340,400
5,446,800
3/8		7205億3141万3381億4412万+16.39%
4/24		-6.42%
5/14
2014年
3月期		822
2,465
5/8		591
1,772
4/2		15,284,100
5,094,700
5/10		8655億5064万6222億1328万+9.98%
7/18		-15.05%
6/3
2015年
3月期		1,420
4,260
3/31		578
1,733
4/11		11,539,200
3,846,400
3/13		1兆4958億6085億1897万+15.06%
11/5		-5.23%
5/7
2016年
3月期		1,896
5,689
11/24		1,303
3,910
5/7		23,428,800
7,809,600
10/30		1兆9976億1兆3729億+17.47%
11/10		-15.09%
2/12
2017年
3月期		2,101
6,304
5/17		1,512
4,537
8/26		10,863,300
3,621,100
9/8		2兆2135億1兆5931億+11.01%
5/17		-12.17%
8/19
2018年
3月期		2,155
6,465
11/17		1,733
5,200
3/26		12,710,700
4,236,900
2/6		2兆1278億1兆7115億+7.04%
5/10		-10.5%
2/9
2019年
3月期		2,599
7,796
11/26		1,787
5,363
4/4
5,361
4/3		9,336,300
3,112,100
7/31		2兆5269億1兆7383億+11.99%
10/3		-14.04%
12/25
2020年
3月期		2,378
7,133
1/17		1,460
4,379
3/19		13,170,300
4,390,100
3/19		2兆2596億1兆3872億+10.62%
4/28		-23.78%
3/18
2021年
3月期		2,394
7,183
6/22		1,587
4,761
10/30		10,416,900
3,472,300
5/13		2兆2381億1兆4834億+12.3%
6/22		-9.34%
10/28
2022年
3月期		2,813
8,439
11/25		1,813
5,438
6/2		23,391,000
7,797,000
2/8		2兆6294億1兆6944億+14.24%
8/25		-18.64%
1/27
2023年
3月期		2,547
7,640
4/8		1,940
5,821
3/24		45,402,600
15,134,200
11/24		2兆3805億1兆7892億+9.11%
7/20		-7.91%
1/17
2024年
3月期		2,712
8,137
3/7		1,906
5,718
7/11		11,009,700
3,669,900
6/7		2兆5012億1兆7576億+9.4%
3/7		-6.61%
4/17
最新2,406
2025/5/9		3,532,7002兆1404億+2.91%
2,338

年間値上がり率

1984/12/28 vs 1983/12/28
5%（1.05倍）
1985/12/28 vs 1984/12/28
19%（1.19倍）
1986/12/27 vs 1985/12/28
118%（2.18倍）
1987/12/28 vs 1986/12/27
-4%（0.96倍）
1988/12/28 vs 1987/12/28
8%（1.08倍）
1989/12/29 vs 1988/12/28
0%（1倍）
1990/12/28 vs 1989/12/29
-39%（0.61倍）
1991/12/30 vs 1990/12/28
-11%（0.89倍）
1992/12/30 vs 1991/12/30
-18%（0.82倍）
1993/12/30 vs 1992/12/30
13%（1.13倍）
1994/12/30 vs 1993/12/30
4%（1.04倍）
1995/12/29 vs 1994/12/30
-3%（0.97倍）
1996/12/30 vs 1995/12/29
-5%（0.95倍）
1997/12/30 vs 1996/12/30
-28%（0.72倍）
1998/12/30 vs 1997/12/30
38%（1.38倍）
1999/12/30 vs 1998/12/30
50%（1.5倍）
2000/12/29 vs 1999/12/30
88%（1.88倍）
2001/12/28 vs 2000/12/29
-4%（0.96倍）
2002/12/30 vs 2001/12/28
-25%（0.75倍）
2003/12/30 vs 2002/12/30
19%（1.19倍）
2004/12/30 vs 2003/12/30
-29%（0.71倍）
2005/12/30 vs 2004/12/30
17%（1.17倍）
2006/12/29 vs 2005/12/30
41%（1.41倍）
2007/12/28 vs 2006/12/29
-16%（0.84倍）
2008/12/30 vs 2007/12/28
16%（1.16倍）
2009/12/30 vs 2008/12/30
-12%（0.88倍）
2010/12/30 vs 2009/12/30
-20%（0.8倍）
2011/12/30 vs 2010/12/30
-38%（0.62倍）
2012/12/28 vs 2011/12/30
45%（1.45倍）
2013/12/30 vs 2012/12/28
59%（1.59倍）
2014/12/30 vs 2013/12/30
37%（1.37倍）
2015/12/30 vs 2014/12/30
76%（1.76倍）
2016/12/30 vs 2015/12/30
2%（1.02倍）
2017/12/29 vs 2016/12/30
9%（1.09倍）
2018/12/28 vs 2017/12/29
3%（1.03倍）
2019/12/30 vs 2018/12/28
8%（1.08倍）
2020/12/30 vs 2019/12/30
-17%（0.83倍）
2021/12/30 vs 2020/12/30
44%（1.44倍）
2022/12/30 vs 2021/12/30
-19%（0.81倍）
2023/12/29 vs 2022/12/30
3%（1.03倍）
2024/12/30 vs 2023/12/29
-2%（0.98倍）
2025/05/09 vs 2024/12/30
8%（1.08倍）
過去安値
171円（1997/12/22）
1304%（14.04倍）
2,406円（5/9）