4519 中外製薬

4519
2022/12/06
時価
6兆1235億円
PER
19.8倍
2009年以降
13.93-46.43倍
(2009-2021年)
PBR
4.58倍
2009年以降
1.33-10倍
(2009-2021年)
配当 予
2.08%
ROE
25.5%
ROA
19.69%
資料
Link
CSV,JSON

時価総額

2009年12月30日
9738億5344万
2010年12月30日
8344億9166万
2011年12月30日
7102億4139万
2012年12月28日
9234億8171万
2013年12月30日
1兆2665億
2014年12月30日
1兆6166億
2015年12月30日
2兆3146億
2016年12月30日
1兆8321億
2017年12月29日
3兆1543億
2018年12月28日
3兆4918億
2019年12月30日
5兆5190億
2020年12月30日
9兆462億
2021年12月30日
6兆1415億

2022/07/11~2022/12/06

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
12/063,6073,6653,6033,647+1.02%2,021,5006兆1235億+3.93%19.84.58
12/053,5873,6103,5583,610+1.12%1,563,8006兆613億+3.14%19.64.54
12/023,6213,6243,5473,570-2.35%2,253,1005兆9942億+2.18%19.384.49
12/013,6853,7143,6413,656+0.88%2,166,2006兆1386億+4.76%19.854.6
11/303,6033,6533,5913,624-0.66%4,878,9006兆849億+4.17%19.684.56
11/293,6253,6663,6033,648-0.19%1,853,7006兆1252億+4.98%19.814.59
11/283,6493,6643,6233,655+0.66%1,983,9006兆1369億+5.27%19.844.59
11/253,6733,6903,6143,631-0.79%1,555,8006兆966億+4.64%19.714.56
11/243,6343,6813,6273,660+1.55%2,791,0006兆1453億+5.45%19.874.6
11/223,5553,6043,5553,604+2.62%2,971,6006兆513億+3.77%19.574.53
11/213,4673,5203,4643,512+1.09%2,613,2005兆8968億+1.04%19.074.41
11/183,4673,4863,4383,474+0.67%2,306,4005兆8330億-0.37%18.864.37
11/173,4353,4773,4283,451+0.67%2,513,1005兆7944億-1.29%18.744.34
11/163,4613,4623,3973,428-0.61%2,202,4005兆7558億-2.25%18.614.31
11/153,4723,5173,4453,449-1.68%2,871,3005兆7910億-1.96%18.734.34
11/143,4713,5333,4563,508+2.1%3,129,4005兆8901億-0.65%19.054.41
11/113,3923,4393,3783,436+2.29%3,439,1005兆7692億-3.02%18.654.32
11/103,3503,3663,3373,359-0.65%2,033,8005兆6399億-5.59%18.244.22
11/093,3783,3893,3573,381-0.15%2,722,6005兆6768億-5.43%18.364.25
11/083,4003,4233,3783,386+0.47%2,135,2005兆6852億-5.58%18.384.26
11/073,3353,3833,3353,370+0.84%2,184,5005兆6584億-6.28%18.34.24
11/043,3653,3893,3353,342-2.57%3,533,3005兆6114億-7.32%18.144.2
11/023,4203,4383,4023,430-0.61%2,957,2005兆7591億-5.04%18.624.31
11/013,4653,4803,4373,451+0.03%2,006,0005兆7944億-4.46%18.744.34
10/313,4353,4703,4303,450+0.79%2,501,7005兆7927億-4.46%18.734.34
10/283,4183,4423,3993,423-0.81%6,391,4005兆7474億-5.15%18.584.3
10/273,4763,4763,4273,451-0.4%2,400,4005兆7944億-4.4%18.744.34
10/263,4023,5013,3973,465+2.03%4,025,2005兆8179億-4.07%18.814.36
10/253,4923,4993,3933,396-3.5%5,757,5005兆7020億-6.03%18.444.27
10/243,6043,6153,5193,519-1.46%2,120,3005兆9086億-2.82%19.114.42
10/213,5883,6283,5583,571-0.92%1,798,1005兆9959億-1.44%19.394.49
10/203,6173,6403,5913,604-1.4%1,946,4006兆513億-0.61%19.574.53
10/193,7603,7693,6473,655-1.69%2,212,8006兆1369億+0.72%19.844.59
10/183,7503,7613,7093,718+1.23%2,180,1006兆2427億+2.45%20.194.67
10/173,7243,7393,6583,673-2.93%2,147,7006兆1671億+1.35%19.944.62
10/143,7293,8033,7083,784+2.3%2,969,2006兆3535億+4.59%20.544.76
10/133,7483,7753,6983,699-0.83%1,705,2006兆2108億+2.52%20.084.65
10/123,7103,7663,6893,730+0.84%2,197,3006兆2628億+3.52%20.254.69
10/113,7373,7483,6763,699-2.07%2,174,6006兆2108億+2.84%20.084.65
10/073,7533,7973,7273,777-0.63%1,943,2006兆3418億+5.18%20.514.75
10/063,8003,8343,7693,801-0.18%2,061,6006兆3820億+6.03%20.644.78
10/053,8123,8293,7653,808+0.47%2,685,8006兆3938億+6.4%20.674.79
10/043,7353,7903,7073,790+3.27%2,710,8006兆3636億+6.1%20.584.76
10/033,6133,6713,5803,670+1.21%2,366,2006兆1621億+2.83%19.934.61
09/303,6373,6793,6083,626-0.11%4,237,2006兆882億+1.54%19.694.56
09/293,5263,6303,5253,630+4.31%2,832,2006兆949億+1.57%19.714.56
09/283,4063,4823,4063,480+1.4%4,064,0005兆8431億-2.74%18.894.37
09/273,4253,4593,4113,432+0.41%1,854,9005兆7625億-4.45%18.634.31
09/263,3363,4373,3363,418+0.44%2,599,4005兆7390億-5.21%18.564.3
09/223,4113,4213,3713,403-1.22%1,773,2005兆7138億-6.07%18.484.28
09/213,4673,4923,4373,445-1.49%1,732,4005兆7843億-5.41%18.74.33
09/203,5363,5503,4923,497-1.05%1,688,8005兆8716億-4.43%18.994.4
09/163,5573,5723,5313,534-0.87%2,201,4005兆9337億-3.81%19.194.44
09/153,5663,5943,5363,565+0.08%1,433,1005兆9858億-3.31%19.364.48
09/143,5413,5943,5343,562-2.68%2,575,3005兆9808億-3.63%19.344.48
09/133,6653,6893,6513,660-0.11%1,287,5006兆1453億-1.21%19.874.6
09/123,6653,6763,6363,664+0.11%1,228,6006兆1520億-1.24%19.894.61
09/093,6313,6753,6083,660+1.72%2,897,6006兆1453億-1.45%19.874.6
09/083,5623,5983,5523,598+2.57%2,236,9006兆412億-3.15%19.534.52
09/073,5553,5663,4663,508-1.35%2,310,7005兆8901億-5.62%19.054.41
09/063,5503,6043,5493,556-0.11%1,172,4005兆9707億-4.43%19.314.47
09/053,5503,5833,5413,560-0.92%1,005,2005兆9774億-4.58%19.334.48
09/023,5933,6043,5603,593+1.38%2,306,5006兆328億-3.88%19.514.52
09/013,5603,5793,5353,544-1.8%2,150,2005兆9505億-5.32%19.244.45
08/313,6203,6263,5943,609-1.34%2,698,1006兆597億-3.73%19.594.54
08/303,6763,6913,6393,658+0.44%1,254,6006兆1419億-2.4%19.864.6
08/293,6153,6533,6153,642-1.7%1,886,3006兆1151億-2.88%19.774.58
08/263,7163,7443,7003,705-0.48%1,280,1006兆2209億-1.31%20.124.66
08/253,7213,7283,6813,723+0.32%1,301,3006兆2511億-0.9%20.214.68
08/243,7333,7403,7063,711-0.43%1,337,2006兆2309億-1.22%20.154.66
08/233,7733,7843,7203,727-2.43%1,754,4006兆2578億-0.75%20.234.68
08/223,7893,8373,7863,820+0.53%1,402,4006兆4140億+1.76%20.744.8
08/193,8393,8573,7973,800-1.07%1,377,0006兆3804億+1.39%20.634.78
08/183,8683,8743,8243,841-0.98%1,141,5006兆4492億+2.56%20.854.83
08/173,8493,8793,8363,879+0.36%2,095,0006兆5130億+3.74%21.064.88
08/163,8513,8673,8233,865-0.08%1,243,0006兆4895億+3.51%20.984.86
08/153,8853,8903,8533,868+0.18%1,896,5006兆4945億+3.84%214.86
08/123,9143,9303,8383,861+2.03%4,141,8006兆4828億+3.87%20.964.85
08/103,7713,8203,7713,784+0.03%1,723,7006兆3535億+2.05%20.544.76
08/093,8083,8423,7753,783+0.08%1,747,9006兆3518億+2.27%20.544.76
08/083,7403,7853,7273,780+0.27%1,361,4006兆3468億+2.47%20.524.75
08/053,7203,7703,7113,770+1.97%1,911,7006兆3300億+2.53%20.474.74
08/043,7173,7243,6473,697+1.37%2,253,8006兆2074億+0.87%20.074.65
08/033,6473,6663,6163,647+1%2,294,0006兆1235億-0.3%19.84.58
08/023,7503,7703,6103,611-4.87%2,838,4006兆630億-1.23%19.64.54
08/013,7263,8163,7183,796+1.66%2,847,5006兆3737億+3.86%20.614.77
07/293,7233,7743,7113,734+0.43%3,624,9006兆2696億+2.44%20.274.69
07/283,7423,7423,6323,718+0.7%15,023,4006兆2427億+2.28%20.194.67
07/273,6383,7043,6313,692+2.7%3,660,8006兆1990億+1.93%20.044.64
07/263,6863,7043,5893,595-3%3,428,4006兆362億-0.36%19.524.52
07/253,7393,7493,6823,706-1.15%2,731,5006兆2225億+3.03%20.124.66
07/223,7283,8343,6683,749-0.5%4,464,3006兆2947億+4.69%20.354.71
07/213,7153,7683,6843,768+0.96%3,349,3006兆3266億+5.66%20.464.74
07/203,6883,7343,6763,732+2.44%2,700,8006兆2662億+5.13%20.264.69
07/193,7023,7073,6203,643-1.65%2,434,6006兆1168億+2.94%19.784.58
07/153,6903,7333,6833,704+0.41%2,057,2006兆2192億+4.75%20.114.66
07/143,6853,7073,6563,689-0.86%1,825,5006兆1940億+4.45%20.034.64
07/133,6773,7483,6773,721+0.7%1,827,5006兆2477億+5.38%20.24.68
07/123,7033,7433,6803,695-1.12%2,437,4006兆2041億+4.76%20.064.64
07/113,7273,7613,7053,737+2.19%2,512,0006兆2746億+6.16%20.294.7

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
12月期
665
1,996
4/28
470
1,410
3/18
35,790,600
11,930,200
4/28
--9738億5344万
12/30
2010年
12月期
612
1,833
4/21

1,834
4/15

他3件
463
1,390
10/29
15,169,800
5,056,600
6/11
1兆270億7779億6338万8344億9166万
12/30
2011年
12月期
543
1,628
2/18
376
1,128
11/29
13,718,100
4,572,700
3/16
9111億6862万6313億2568万7102億4139万
12/30
2012年
12月期
573
1,718
10/22
392
1,176
1/30
10,668,300
3,556,100
12/14
9615億4035万6581億9060万9234億8171万
12/28
2013年
12月期
850
2,550
4/24
552
1,655
1/4
16,631,700
5,543,900
4/4
1兆4271億9262億8014万1兆2665億
12/30
2014年
12月期
1,338
4,015
8/18
702
2,107
1/28
52,552,200
17,517,400
8/18
2兆2471億1兆1792億1兆6166億
12/30
2015年
12月期
1,697
5,090
8/18
954
2,862
1/7
12,439,500
4,146,500
1/16
2兆8488億1兆6018億2兆3146億
12/30
2016年
12月期
1,400
4,200
1/4
1,003
3,010
12/8
13,231,500
4,410,500
1/29
2兆3506億1兆6846億1兆8321億
12/30
2017年
12月期
2,007
6,020
12/8
1,093
3,280
1/31
11,325,000
3,775,000
2/2
3兆3693億1兆8357億3兆1543億
12/29
2018年
12月期
2,617
7,850
12/3
1,693
5,080
3/2
6,822,000
2,274,000
2/6
4兆3935億2兆8432億3兆4918億
12/28
2019年
12月期
3,450
10,350
12/26
2,057
6,170
1/4
5,080,800
1,693,600
3/8
5兆7927億3兆4532億5兆5190億
12/30
2020年
12月期
5,963
6/29
3,173
9,520
3/13
13,095,900
4,365,300
5/29
3兆3374億5兆3282億9兆462億
12/30
2021年
12月期
6,435
1/12
3,490
12/6
9,517,700
10/25
10兆8047億5兆8599億6兆1415億
12/30
最新3,647
2022/12/6
2,021,5006兆1235億