4519 中外製薬

4519
2021/10/15
時価
6兆6994億円
PER
30.55倍
2009年以降
13.93-46.43倍
(2009-2020年)
PBR
6.24倍
2009年以降
1.27-10倍
(2009-2020年)
配当 予
1.5%
ROE
21.91%
ROA
17.38%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
3,960
始値
3,970
高値
3,994
安値
3,935
終値 +0.76%
3,990
出来高 +0.12%
1,847,500

乖離率

株価(5日)
移動平均値
+1.29%
3,939
株価(25日)
移動平均値
-2.37%
4,087
出来高(5日)
移動平均値
-9.02%
2,030,620

2021/05/24~2021/10/15

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
2021
10/153,9703,9943,9353,990+0.76%1,847,5006兆6994億-2.37%30.556.24
10/143,9293,9703,8953,960+1.36%1,845,2006兆6490億-3.44%30.326.19
10/133,8823,9303,8663,907-0.23%1,346,4006兆5600億-5.15%29.926.11
10/123,9683,9693,8963,916-0.2%2,076,4006兆5751億-5.41%29.986.12
10/113,8873,9413,8543,924+0.93%3,037,6006兆5886億-5.67%30.056.13
10/083,9343,9693,8823,888+0.26%3,258,0006兆5281億-6.9%29.776.08
10/073,9093,9253,8683,878-0.44%2,827,1006兆5113億-7.56%29.696.06
10/064,0134,0183,8753,895-3.23%4,262,0006兆5399億-7.53%29.826.09
10/054,0724,1054,0104,025-2.82%2,532,1006兆7582億-4.76%30.826.29
10/044,1764,2064,1314,142+0.88%2,594,9006兆9546億-2.24%31.726.47
10/014,1144,1484,0884,106+0.07%2,847,2006兆8942億-3.21%31.446.42
09/304,1234,1494,0834,103-0.1%3,730,1006兆8891億-3.46%31.426.41
09/294,1304,1574,0814,107-2.05%3,323,3006兆8958億-3.5%31.456.42
09/284,2034,2104,1334,193-0.83%2,955,6007兆402億-1.67%32.116.55
09/274,3004,3094,2074,228-1.77%2,376,5007兆990億-0.94%32.376.61
09/244,2204,3074,1834,304+4.09%4,162,9007兆2266億+0.77%32.966.73
09/224,1424,1674,0964,135+0.15%1,904,1006兆9429億-3%31.666.46
09/214,1864,1944,1184,129-1.62%2,091,7006兆9328億-3.08%31.626.45
09/174,1494,1994,1354,197+1.7%3,097,3007兆470億-1.39%32.146.56
09/164,1684,1934,0904,127-0.98%2,580,0006兆9294億-2.94%31.66.45
09/154,1804,2224,1634,168-0.71%1,689,9006兆9983億-1.95%31.916.51
09/144,2564,2724,1864,198-1.18%2,904,5007兆486億-1.18%32.146.56
09/134,1654,2514,1574,248+1.75%2,167,8007兆1326億+0.12%32.536.64
09/104,1794,1914,1564,175-1.44%4,836,3007兆100億-1.37%31.976.52
09/094,2954,2974,2314,236-2.1%3,028,0007兆1124億+0.24%32.446.62
09/084,3604,3804,3274,327-1.86%3,462,7007兆2652億+2.63%33.136.76
09/074,4714,4804,4034,409-0.85%2,410,5007兆4029億+4.9%33.766.89
09/064,4644,4904,4314,447+0.79%2,804,6007兆4667億+6.11%34.056.95
09/034,3404,4174,3224,412+2.13%3,415,3007兆4080億+5.7%33.786.9
09/024,3724,3794,3024,320-1.19%2,663,5007兆2535億+3.82%33.086.75
09/014,3304,3884,3024,372+1.49%3,378,2007兆3408億+5.3%33.486.83
08/314,2544,3184,2454,308+1.56%3,152,5007兆2333億+3.96%32.996.73
08/304,2874,2924,2044,242-0.98%1,997,9007兆1225億+2.49%32.486.63
08/274,2844,3004,2524,284-0.02%1,938,3007兆1930億+3.63%32.86.7
08/264,3004,3114,2764,285-0.21%2,577,1007兆1947億+3.78%32.816.7
08/254,2824,3124,2414,294+0.75%3,308,4007兆2098億+4.15%32.886.71
08/244,2754,3054,2464,262-0.88%2,074,3007兆1561億+3.6%32.636.66
08/234,3304,3404,2864,300+0.37%2,705,8007兆2199億+4.65%32.936.72
08/204,3304,3434,2724,284-0.4%4,065,1007兆1930億+4.36%32.86.7
08/194,1224,3274,1204,301+4.52%6,679,9007兆2216億+4.8%32.936.72
08/184,1104,1794,0924,115+1.13%3,180,0006兆9093億+0.32%31.516.43
08/174,0464,0974,0394,069+1.32%2,201,3006兆8320億-0.8%31.166.36
08/164,0924,1004,0034,016-2.24%2,178,8006兆7430億-2.24%30.756.28
08/134,1084,1244,0874,108+0.34%2,667,5006兆8975億-0.19%31.456.42
08/124,1204,1264,0764,094+0.12%1,324,5006兆8740億-0.7%31.356.4
08/114,0984,1194,0664,089+0.32%1,632,8006兆8656億-1.06%31.316.39
08/104,0274,0884,0254,076+1.87%2,183,0006兆8438億-1.66%31.216.37
08/063,9854,0183,9674,001-0.2%1,549,6006兆7179億-3.75%30.646.25
08/053,9564,0213,9544,009+0.6%1,106,1006兆7313億-3.93%30.76.27
08/044,0154,0223,9683,985-0.47%1,679,4006兆6910億-4.78%30.516.23
08/034,0224,0583,9904,004-2.05%2,048,9006兆7229億-4.71%30.666.26
08/024,0764,1054,0444,088+1.69%1,741,7006兆8639億-3.11%31.36.39
07/304,0694,1064,0084,020-1.98%2,058,9006兆7498億-4.96%30.786.28
07/294,1334,1444,0944,101+0.02%1,594,9006兆8858億-3.35%31.46.41
07/284,1144,1394,0904,100-1.44%2,740,6006兆8841億-3.62%31.396.41
07/274,1754,2104,1324,160-0.38%2,673,7006兆9848億-2.21%31.856.5
07/264,1854,1934,1634,176+1.19%2,042,2007兆117億-1.93%31.986.53
07/214,1644,1774,1104,127-0.75%2,299,0006兆9294億-3.24%31.66.45
07/204,2194,2334,1264,158+0.22%5,476,7006兆9815億-2.85%31.846.5
07/194,1104,1714,0894,149+2.02%2,915,6006兆9664億-3.42%31.776.48
07/164,0764,0944,0404,067-1.29%2,871,0006兆8287億-5.59%31.146.36
07/154,1944,2034,1144,120-2.37%1,996,1006兆9177億-4.63%31.556.44
07/144,2444,2454,1964,220-0.85%2,335,7007兆856億-2.45%32.316.6
07/134,2994,3374,2544,256+0.42%3,450,6007兆1460億-1.62%32.596.65
07/124,1944,2384,1854,238+2.76%2,119,0007兆1158億-2.01%32.456.62
07/094,1674,1874,0894,124-2.16%3,823,8006兆9244億-4.63%31.586.45
07/084,2104,2384,1964,215-0.24%2,239,0007兆772億-2.59%32.276.59
07/074,2374,2434,2004,225-1.24%2,119,1007兆940億-2.31%32.356.6
07/064,3424,3514,2784,278-1.22%1,558,2007兆1830億-0.97%32.766.69
07/054,3854,3924,3224,331-1.57%1,455,4007兆2719億+0.39%33.166.77
07/024,3944,4124,3874,400+0.39%2,118,4007兆3878億+2.14%33.696.88
07/014,4724,4784,3754,383-0.43%3,938,8007兆3593億+1.93%33.566.85
06/304,6394,6404,3754,402+2.37%8,734,8007兆3912億+2.59%33.716.88
06/294,3404,3504,2724,300-2.21%2,345,5007兆2199億+0.44%32.936.72
06/284,6004,6004,3814,397-1.01%3,773,9007兆3828億+2.88%33.676.87
06/254,3944,4554,3774,442+2.09%1,835,7007兆4583億+4.17%34.016.94
06/244,3024,3554,2854,351+0.05%1,145,7007兆3055億+2.28%33.326.8
06/234,3984,4214,3394,349-0.48%1,626,9007兆3022億+2.45%33.36.8
06/224,2304,3714,2234,370+6.04%3,065,3007兆3374億+3.11%33.466.83
06/214,2014,2104,0824,121-3.04%2,653,1006兆9193億-2.53%31.556.44
06/184,3864,3954,2504,250-2.21%3,581,4007兆1359億+0.57%32.546.64
06/174,4854,4964,3384,346-3.74%2,280,2007兆2971億+2.96%33.286.79
06/164,5304,5434,4704,515-0.88%1,765,7007兆5809億+7.42%34.577.06
06/154,4444,5694,4444,555+2.71%2,076,8007兆6481億+8.92%34.887.12
06/144,4094,4364,3814,435+1.3%1,154,6007兆4466億+6.53%33.966.93
06/114,3034,3854,2874,378+2.6%2,592,5007兆3509億+5.42%33.526.84
06/104,2364,3354,2254,267+1.04%2,587,8007兆1645億+3.02%32.676.67
06/094,2354,2644,2004,223-0.05%1,903,4007兆906億+2.03%32.346.6
06/084,2384,2454,2104,225-0.07%1,443,3007兆940億+2.2%32.356.6
06/074,2354,2394,2004,228+1.17%1,446,4007兆990億+2.35%32.376.61
06/044,1804,1994,1624,179+0.07%1,149,5007兆167億+1.19%326.53
06/034,1174,1854,0914,176+1.78%1,212,1007兆117億+1.06%31.986.53
06/024,1074,1294,0454,103-0.32%1,994,1006兆8891億-0.87%31.426.41
06/014,2044,2154,0874,116-1.95%1,393,4006兆9110億-0.82%31.526.43
05/314,1684,2884,1664,198+0.45%1,561,3007兆486億+1.03%32.146.56
05/284,1804,2214,1534,179+0.05%2,548,0007兆167億+0.53%326.53
05/274,1164,1774,0874,177+1.02%6,148,9007兆134億+0.38%31.986.53
05/264,1134,1684,1134,135+0.17%1,845,7006兆9429億-0.77%31.666.46
05/254,1534,1694,1124,128-0.55%1,058,6006兆9311億-1.08%31.616.45
05/244,1464,2054,1084,151-0.84%1,103,3006兆9697億-0.67%31.786.49

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
2007年
12月期
1,067
3,200
2/19
527
1,580
12/28
30,563,400
10,187,800
5/31
--+17.93%
2/16
-25.97%
2/4
2008年
12月期
608
1,824
10/3
342
1,027
2/4
127,953,300
42,651,100
2/4
--+13.95%
4/30
-24.19%
10/16
2009年
12月期
665
1,996
4/28
470
1,410
3/18
35,790,600
11,930,200
4/28
--+10.91%
4/28
-8.27%
3/18
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+6.18%
2/8
-9.12%
5/7
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+6.08%
2/18
-18.73%
3/15
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+9.05%
2/6
-3.81%
5/23
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+12.25%
4/8
-15.84%
6/5
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+17.51%
8/18
-9.98%
12/16
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+11.2%
6/24
-14.47%
9/29
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+11.16%
4/21
-13.75%
2/12
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+12.04%
10/13
-10.31%
2/6
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+11.69%
11/30
-13.07%
12/25
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+14.05%
2/7
-8.01%
4/18
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+17.3%
4/15
-12.34%
7/31
最新3,990
2021/10/15
1,847,5006兆6994億-2.37%
4,087

年間値上がり率

1984/12/28 vs 1983/12/28
35%(1.35倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
57%(1.57倍)
1987/12/28 vs 1986/12/27
0%(1倍)
1988/12/28 vs 1987/12/28
1%(1.01倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
17%(1.17倍)
1992/12/30 vs 1991/12/30
0%(1倍)
1993/12/30 vs 1992/12/30
-2%(0.98倍)
1994/12/30 vs 1993/12/30
-13%(0.87倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
-31%(0.69倍)
1998/12/30 vs 1997/12/30
69%(1.69倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
72%(1.72倍)
2001/12/28 vs 2000/12/29
-20%(0.8倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
36%(1.36倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
8%(1.08倍)
2009/12/30 vs 2008/12/30
1%(1.01倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
27%(1.27倍)
2015/12/30 vs 2014/12/30
43%(1.43倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
72%(1.72倍)
2018/12/28 vs 2017/12/29
11%(1.11倍)
2019/12/30 vs 2018/12/28
58%(1.58倍)
2020/12/30 vs 2019/12/30
64%(1.64倍)
2021/10/15 vs 2020/12/30
-27%(0.73倍)
過去安値
143円(1997/12/12)
2693%(27.93倍)
3,990円(10/15)