- 4519
- 2026/09/30
- 時価
- 10兆4521億円
- PER
- 23.6倍
- 2009年以降
- 13.93-46.43倍
（2009-2025年） - PBR
- 5.05倍
- 2009年以降
- 1.33-10倍
（2009-2025年） - 配当 予
- 2.12%
- ROE
- 21.42%
- ROA
- 17.58%
- 資料
- Link
- CSV,JSON
中外製薬（4519）の時価総額の推移
- 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年12月30日
- 5兆5404億
- 2023年12月29日
- 8兆7892億
- 2024年12月30日
- 11兆5170億
- 2025年12月30日
- 13兆5656億
2026/05/07～2026/09/30
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/30 | 6,097 | 6,246 | 6,050 | 6,225 | +2.12% | 9,460,400 | - | -6.52% | - | - |
| 09/29 | 6,300 | 6,340 | 6,086 | 6,096 | -4.18% | 4,741,300 | - | -8.88% | - | - |
| 09/28 | 6,501 | 6,513 | 6,362 | 6,362 | -3.84% | 4,151,800 | - | -5.47% | - | - |
| 09/25 | 6,706 | 6,724 | 6,595 | 6,616 | -0.51% | 3,185,400 | - | -2% | - | - |
| 09/24 | 6,799 | 6,804 | 6,612 | 6,650 | -1.42% | 3,129,700 | - | -1.64% | - | - |
| 09/18 | 6,700 | 6,755 | 6,659 | 6,746 | +0.93% | 2,850,900 | - | -0.34% | - | - |
| 09/17 | 6,564 | 6,685 | 6,564 | 6,684 | +3.69% | 2,511,600 | - | -1.37% | - | - |
| 09/16 | 6,470 | 6,492 | 6,396 | 6,446 | -0.83% | 2,225,200 | - | -5.15% | - | - |
| 09/15 | 6,510 | 6,533 | 6,465 | 6,500 | +1.34% | 1,907,400 | - | -4.78% | - | - |
| 09/14 | 6,415 | 6,442 | 6,352 | 6,414 | -0.12% | 1,755,500 | - | -6.36% | - | - |
| 09/11 | 6,293 | 6,433 | 6,293 | 6,422 | +0.06% | 3,008,400 | - | -6.49% | - | - |
| 09/10 | 6,418 | 6,450 | 6,310 | 6,418 | -0.9% | 3,141,500 | - | -6.74% | - | - |
| 09/09 | 6,503 | 6,579 | 6,476 | 6,476 | -0.86% | 2,871,600 | - | -6.05% | - | - |
| 09/08 | 6,544 | 6,570 | 6,503 | 6,532 | -0.49% | 2,083,000 | - | -5.35% | - | - |
| 09/07 | 6,597 | 6,720 | 6,564 | 6,564 | -3.4% | 3,444,800 | - | -4.97% | - | - |
| 09/04 | 6,818 | 6,873 | 6,794 | 6,795 | -1.21% | 1,920,500 | - | -1.83% | - | - |
| 09/03 | 6,868 | 6,878 | 6,777 | 6,878 | +0.67% | 2,283,900 | - | -0.79% | - | - |
| 09/02 | 6,900 | 6,951 | 6,814 | 6,832 | -1.47% | 2,345,900 | - | -1.56% | - | - |
| 09/01 | 6,910 | 6,976 | 6,904 | 6,934 | +0.3% | 1,623,100 | - | -0.19% | - | - |
| 08/31 | 6,883 | 6,953 | 6,855 | 6,913 | -1.71% | 2,937,400 | - | -0.45% | - | - |
| 08/28 | 6,999 | 7,054 | 6,958 | 7,033 | +1.24% | 1,982,400 | - | +0.99% | - | - |
| 08/27 | 7,015 | 7,044 | 6,920 | 6,947 | -1.47% | 1,806,300 | - | -0.34% | - | - |
| 08/26 | 7,028 | 7,090 | 7,000 | 7,051 | +1.45% | 1,503,700 | - | +0.94% | - | - |
| 08/25 | 6,914 | 6,983 | 6,902 | 6,950 | -0.53% | 1,301,800 | - | -0.7% | - | - |
| 08/24 | 7,030 | 7,130 | 6,966 | 6,987 | -0.34% | 1,196,300 | - | -0.38% | - | - |
| 08/21 | 7,019 | 7,111 | 6,996 | 7,011 | -1.27% | 1,887,500 | - | -0.19% | - | - |
| 08/20 | 6,985 | 7,141 | 6,974 | 7,101 | +3.14% | 2,536,300 | - | +1.02% | - | - |
| 08/19 | 6,873 | 6,911 | 6,841 | 6,885 | +0.55% | 3,127,400 | - | -2.12% | - | - |
| 08/18 | 6,842 | 6,906 | 6,831 | 6,847 | -0.25% | 2,180,500 | - | -2.85% | - | - |
| 08/17 | 6,998 | 7,000 | 6,845 | 6,864 | -1% | 1,900,800 | - | -2.91% | - | - |
| 08/14 | 7,121 | 7,121 | 6,852 | 6,933 | -3.37% | 4,618,700 | - | -2.21% | - | - |
| 08/13 | 7,206 | 7,229 | 7,060 | 7,175 | -0.13% | 2,369,600 | - | +0.97% | - | - |
| 08/12 | 7,096 | 7,198 | 7,042 | 7,184 | +1.01% | 2,244,000 | - | +0.84% | - | - |
| 08/10 | 6,900 | 7,112 | 6,837 | 7,112 | +3.72% | 2,860,400 | - | -0.36% | - | - |
| 08/07 | 6,699 | 6,857 | 6,695 | 6,857 | +1.37% | 1,897,700 | - | -4.22% | - | - |
| 08/06 | 6,620 | 6,764 | 6,578 | 6,764 | +1.14% | 3,147,300 | - | -5.82% | - | - |
| 08/05 | 6,601 | 6,693 | 6,601 | 6,688 | +0.12% | 2,782,100 | - | -7.15% | - | - |
| 08/04 | 6,630 | 6,680 | 6,575 | 6,680 | -0.1% | 3,013,700 | - | -7.7% | - | - |
| 08/03 | 6,811 | 6,812 | 6,608 | 6,687 | -3.53% | 3,532,400 | - | -8.04% | - | - |
| 07/31 | 6,950 | 6,993 | 6,873 | 6,932 | -1.97% | 2,876,800 | - | -5.07% | - | - |
| 07/30 | 6,950 | 7,087 | 6,910 | 7,071 | +0.03% | 2,701,800 | - | -3.48% | - | - |
| 07/29 | 7,098 | 7,110 | 6,922 | 7,069 | +1% | 2,859,900 | - | -3.73% | - | - |
| 07/28 | 6,958 | 7,149 | 6,941 | 6,999 | +2.21% | 4,135,500 | - | -4.88% | - | - |
| 07/27 | 7,055 | 7,100 | 6,795 | 6,848 | -7.66% | 6,311,000 | - | -7.2% | - | - |
| 07/24 | 7,298 | 7,509 | 7,229 | 7,416 | +2.83% | 2,827,400 | - | +0.12% | - | - |
| 07/23 | 7,312 | 7,319 | 7,163 | 7,212 | -1.29% | 2,609,800 | - | -2.71% | - | - |
| 07/22 | 7,355 | 7,393 | 7,303 | 7,306 | -1.23% | 2,064,700 | - | -1.68% | - | - |
| 07/21 | 7,280 | 7,444 | 7,246 | 7,397 | +0.98% | 3,264,000 | - | -0.56% | - | - |
| 07/17 | 7,243 | 7,344 | 7,210 | 7,325 | +1.16% | 2,964,200 | - | -1.55% | - | - |
| 07/16 | 7,191 | 7,306 | 7,148 | 7,241 | +1.59% | 2,301,400 | - | -2.74% | - | - |
| 07/15 | 7,200 | 7,231 | 7,105 | 7,128 | -1.56% | 2,330,400 | - | -4.36% | - | - |
| 07/14 | 7,250 | 7,342 | 7,168 | 7,241 | +0.15% | 1,973,600 | - | -3.07% | - | - |
| 07/13 | 7,345 | 7,350 | 7,136 | 7,230 | -2.15% | 2,054,100 | - | -3.29% | - | - |
| 07/10 | 7,353 | 7,420 | 7,312 | 7,389 | +0.41% | 2,663,200 | - | -1.28% | - | - |
| 07/09 | 7,345 | 7,460 | 7,313 | 7,359 | +0.19% | 2,213,200 | - | -1.78% | - | - |
| 07/08 | 7,733 | 7,762 | 7,345 | 7,345 | -3.61% | 3,515,600 | - | -2.07% | - | - |
| 07/07 | 7,652 | 7,654 | 7,545 | 7,620 | +1.05% | 2,451,200 | - | +1.56% | - | - |
| 07/06 | 7,651 | 7,719 | 7,514 | 7,541 | -1.32% | 1,563,600 | - | +0.51% | - | - |
| 07/03 | 7,780 | 7,939 | 7,641 | 7,642 | +2.99% | 2,754,300 | - | +1.78% | - | - |
| 07/02 | 7,370 | 7,484 | 7,265 | 7,420 | +1.91% | 2,366,800 | - | -1.3% | - | - |
| 07/01 | 7,400 | 7,494 | 7,249 | 7,281 | -3.36% | 2,245,500 | - | -3.32% | - | - |
| 06/30 | 7,585 | 7,630 | 7,488 | 7,534 | -0.53% | 2,303,800 | - | -0.28% | - | - |
| 06/29 | 7,453 | 7,660 | 7,441 | 7,574 | +1.88% | 2,809,400 | - | +0.22% | - | - |
| 06/26 | 7,474 | 7,540 | 7,434 | 7,434 | -1.33% | 2,058,200 | - | -1.9% | - | - |
| 06/25 | 7,564 | 7,596 | 7,463 | 7,534 | +0.45% | 1,882,900 | - | -0.93% | - | - |
| 06/24 | 7,530 | 7,583 | 7,466 | 7,500 | +0.89% | 1,977,300 | - | -1.54% | - | - |
| 06/23 | 7,542 | 7,560 | 7,434 | 7,434 | -1.17% | 2,411,300 | - | -2.61% | - | - |
| 06/22 | 7,488 | 7,583 | 7,442 | 7,522 | -0.37% | 1,238,100 | - | -1.71% | - | - |
| 06/19 | 7,514 | 7,550 | 7,386 | 7,550 | -0.21% | 3,697,700 | - | -1.53% | - | - |
| 06/18 | 7,674 | 7,678 | 7,480 | 7,566 | -1.1% | 1,954,000 | - | -1.52% | - | - |
| 06/17 | 7,532 | 7,689 | 7,532 | 7,650 | +1.69% | 1,745,000 | - | -0.7% | - | - |
| 06/16 | 7,562 | 7,719 | 7,442 | 7,523 | +1.28% | 2,083,200 | - | -2.43% | - | - |
| 06/15 | 7,388 | 7,567 | 7,376 | 7,428 | -0.3% | 1,824,000 | - | -3.79% | - | - |
| 06/12 | 7,447 | 7,506 | 7,390 | 7,450 | +0.3% | 2,581,900 | - | -3.77% | - | - |
| 06/11 | 7,270 | 7,472 | 7,270 | 7,428 | -1.75% | 2,164,800 | - | -4.28% | - | - |
| 06/10 | 7,341 | 7,560 | 7,331 | 7,560 | +2.49% | 2,962,000 | - | -2.92% | - | - |
| 06/09 | 7,420 | 7,471 | 7,324 | 7,376 | -1.19% | 2,715,900 | - | -5.61% | - | - |
| 06/08 | 7,500 | 7,599 | 7,430 | 7,465 | -1.18% | 2,319,900 | - | -4.83% | - | - |
| 06/05 | 7,649 | 7,658 | 7,504 | 7,554 | -0.17% | 2,116,500 | - | -3.93% | - | - |
| 06/04 | 7,400 | 7,595 | 7,357 | 7,567 | +1.94% | 2,311,000 | - | -3.7% | - | - |
| 06/03 | 7,500 | 7,629 | 7,387 | 7,423 | -2.56% | 2,654,400 | - | -6.16% | - | - |
| 06/02 | 7,601 | 7,624 | 7,488 | 7,618 | -0.6% | 2,597,400 | - | -4.42% | - | - |
| 06/01 | 7,956 | 7,964 | 7,606 | 7,664 | -2.89% | 2,884,200 | - | -4.38% | - | - |
| 05/29 | 7,699 | 7,944 | 7,677 | 7,892 | +1.92% | 5,543,000 | - | -2.05% | - | - |
| 05/28 | 7,880 | 7,936 | 7,726 | 7,743 | -1.71% | 1,962,700 | - | -4.35% | - | - |
| 05/27 | 7,646 | 7,888 | 7,625 | 7,878 | +3.85% | 3,277,400 | - | -2.97% | - | - |
| 05/26 | 7,957 | 7,964 | 7,580 | 7,586 | -6.54% | 3,196,500 | - | -6.89% | - | - |
| 05/25 | 8,013 | 8,215 | 8,003 | 8,117 | +0.33% | 1,670,400 | - | -0.89% | - | - |
| 05/22 | 7,804 | 8,090 | 7,795 | 8,090 | +3.24% | 1,924,300 | - | -1.41% | - | - |
| 05/21 | 8,049 | 8,151 | 7,815 | 7,836 | -0.8% | 2,152,600 | - | -4.74% | - | - |
| 05/20 | 7,873 | 8,047 | 7,864 | 7,899 | -0.47% | 2,507,400 | - | -4.37% | - | - |
| 05/19 | 7,979 | 8,022 | 7,843 | 7,936 | +0.65% | 2,367,900 | - | -4.33% | - | - |
| 05/18 | 7,892 | 8,013 | 7,787 | 7,885 | -0.67% | 1,512,400 | - | -5.38% | - | - |
| 05/15 | 7,946 | 8,111 | 7,925 | 7,938 | -1.95% | 2,260,800 | - | -5.13% | - | - |
| 05/14 | 7,850 | 8,096 | 7,777 | 8,096 | +3.73% | 2,811,500 | - | -3.66% | - | - |
| 05/13 | 7,753 | 7,841 | 7,691 | 7,805 | +0.14% | 2,385,200 | - | -7.42% | - | - |
| 05/12 | 7,850 | 7,961 | 7,752 | 7,794 | -2% | 2,123,700 | - | -8.17% | - | - |
| 05/11 | 7,821 | 7,996 | 7,740 | 7,953 | +0.67% | 3,038,800 | - | -6.82% | - | - |
| 05/08 | 8,245 | 8,248 | 7,865 | 7,900 | -2.41% | 4,228,200 | - | -7.72% | - | - |
| 05/07 | 7,765 | 8,148 | 7,727 | 8,095 | -1.82% | 6,790,800 | - | -5.78% | - | - |
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 |
| 2022年 12月期 | 4,320 4/14 | 3,258 6/17 | 15,023,400 7/28 | 7兆2535億 | 5兆4703億 | 5兆5404億 12/30 |
| 2023年 12月期 | 5,487 12/20 | 3,191 1/17 | 10,710,800 5/31 | 9兆2129億 | 5兆3578億 | 8兆7892億 12/29 |
| 2024年 12月期 | 7,869 10/28 | 4,572 5/30 | 6,574,000 10/28 | 13兆2125億 | 7兆6766億 | 11兆5170億 12/30 |
| 2025年 12月期 | 8,690 12/15 | 5,942 8/8 | 17,434,200 8/8 | 14兆5910億 | 9兆9769億 | 13兆5656億 12/30 |
| 最新 | 6,225 2026/9/30 | 9,460,400 | 10兆4521億 | |||
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。
