4519 中外製薬

4519
2023/02/03
時価
5兆6701億円
PER
14.84倍
2009年以降
13.93-46.43倍
(2009-2022年)
PBR
3.9倍
2009年以降
1.33-10倍
(2009-2022年)
配当 予
2.37%
ROE
26.29%
ROA
20.03%
資料
Link
CSV,JSON

株価チャート

株価

2/3

前日 (2/2)
3,296
始値
3,296
高値
3,428
安値
3,271
終値 +2.46%
3,377
出来高 +45.4%
3,456,800

乖離率

株価(5日)
移動平均値
+0.81%
3,350
株価(25日)
移動平均値
+0.87%
3,348
出来高(5日)
移動平均値
+47.66%
2,341,100

2022/09/07~2023/02/03

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
2023
02/033,2963,4283,2713,377+2.46%3,456,8005兆6701億+0.87%14.843.9
02/023,3103,3203,2713,296-0.87%2,377,4005兆5341億-1.64%14.483.81
02/013,3213,3683,3193,325-0.98%2,220,0005兆5828億-0.92%14.613.84
01/313,3703,3913,3493,358-1%1,731,9005兆6382億-0.09%14.753.88
01/303,4253,4343,3833,392-1.51%1,919,4005兆6953億+0.83%14.93.92
01/273,4993,5093,4403,444-1.2%1,726,1005兆7826億+2.32%15.133.98
01/263,4883,5043,4653,486+0.66%2,052,2005兆8531億+3.57%15.324.03
01/253,4203,4803,4163,463+0.99%1,742,1005兆8145億+2.82%15.214
01/243,4463,4553,3933,429+1.09%2,047,6005兆7574億+1.69%15.073.96
01/233,3703,4043,3553,392+1.19%1,713,1005兆6953億+0.41%14.93.92
01/203,3303,3533,3173,352+0.24%1,649,2005兆6282億-1.06%14.733.87
01/193,3353,3623,3163,344-1.18%2,042,6005兆6147億-1.62%14.693.86
01/183,2553,3903,2513,384+5.26%2,953,3005兆6819億-0.76%14.873.91
01/173,2203,2363,1913,215-0.34%1,550,6005兆3981億-5.99%14.123.71
01/163,2103,2333,1933,226+0.16%1,827,0005兆4166億-6.08%14.173.73
01/133,2643,2903,2213,221-1.92%2,789,2005兆4082億-6.69%14.153.72
01/123,2793,2943,2623,284-0.51%2,223,9005兆5140億-5.33%14.433.79
01/113,3163,3243,2783,301-0.18%2,337,0005兆5425億-5.2%14.53.81
01/103,3253,3383,2893,307-0.03%2,234,5005兆5526億-5.32%14.533.82
01/063,3033,3353,2923,308+0.27%1,970,1005兆5543億-5.67%14.533.82
01/053,3253,3393,2973,299-0.03%1,766,4005兆5392億-6.28%14.493.81
01/043,3583,3583,3003,300-2.02%2,349,7005兆5408億-6.62%14.53.81
2022
12/303,4213,4263,3593,368-1%1,784,8005兆6550億-5.07%14.83.89
12/293,3783,4033,3583,402-0.87%1,634,2005兆7121億-4.38%14.953.93
12/283,4293,4553,4193,432-0.49%1,603,8005兆7625億-3.84%15.083.96
12/273,4293,4673,4213,449+0.94%1,456,9005兆7910億-3.55%15.153.98
12/263,4403,4573,3953,417-0.76%904,3005兆7373億-4.5%15.013.95
12/233,4223,4543,4143,443-0.12%1,172,8005兆7809億-3.83%15.133.98
12/223,4493,4503,4133,447+0.64%1,320,6005兆7877億-3.74%15.143.98
12/213,4523,4693,4153,425-0.78%1,972,8005兆7507億-4.33%15.053.96
12/203,5433,5743,4173,452-2.57%2,271,5005兆7961億-3.6%15.173.99
12/193,5433,5803,5373,543-0.51%1,590,7005兆9489億-1.12%15.574.09
12/163,5473,5823,5253,561-0.36%2,480,1005兆9791億-0.5%15.644.11
12/153,6153,6323,5663,574-2.06%2,085,6006兆9億+0.08%15.74.13
12/143,6293,6593,5873,649+0.83%1,798,0006兆1268億+2.41%16.034.21
12/133,6363,6593,6093,619+0.14%982,4006兆765億+1.89%15.94.18
12/123,5983,6373,5963,614-0.52%1,333,3006兆681億+2%15.884.17
12/093,5473,6483,5473,633+0.72%2,484,3006兆1000億+2.86%15.964.2
12/083,6703,6703,5793,607-1.18%1,776,3006兆563億+2.36%15.854.17
12/073,6383,6623,6303,650+0.08%1,874,7006兆1285億+3.78%16.044.22
12/063,6073,6653,6033,647+1.02%2,021,5006兆1235億+3.93%16.024.21
12/053,5873,6103,5583,610+1.12%1,563,8006兆613億+3.14%15.864.17
12/023,6213,6243,5473,570-2.35%2,253,1005兆9942億+2.18%15.684.12
12/013,6853,7143,6413,656+0.88%2,166,2006兆1386億+4.76%16.064.22
11/303,6033,6533,5913,624-0.66%4,878,9006兆849億+4.17%15.924.19
11/293,6253,6663,6033,648-0.19%1,853,7006兆1252億+4.98%16.034.21
11/283,6493,6643,6233,655+0.66%1,983,9006兆1369億+5.27%16.064.22
11/253,6733,6903,6143,631-0.79%1,555,8006兆966億+4.64%15.954.19
11/243,6343,6813,6273,660+1.55%2,791,0006兆1453億+5.45%16.084.23
11/223,5553,6043,5553,604+2.62%2,971,6006兆513億+3.77%15.834.16
11/213,4673,5203,4643,512+1.09%2,613,2005兆8968億+1.04%15.434.06
11/183,4673,4863,4383,474+0.67%2,306,4005兆8330億-0.37%15.264.01
11/173,4353,4773,4283,451+0.67%2,513,1005兆7944億-1.29%15.163.99
11/163,4613,4623,3973,428-0.61%2,202,4005兆7558億-2.25%15.063.96
11/153,4723,5173,4453,449-1.68%2,871,3005兆7910億-1.96%15.153.98
11/143,4713,5333,4563,508+2.1%3,129,4005兆8901億-0.65%15.414.05
11/113,3923,4393,3783,436+2.29%3,439,1005兆7692億-3.02%15.13.97
11/103,3503,3663,3373,359-0.65%2,033,8005兆6399億-5.59%14.763.88
11/093,3783,3893,3573,381-0.15%2,722,6005兆6768億-5.43%14.853.9
11/083,4003,4233,3783,386+0.47%2,135,2005兆6852億-5.58%14.883.91
11/073,3353,3833,3353,370+0.84%2,184,5005兆6584億-6.28%14.813.89
11/043,3653,3893,3353,342-2.57%3,533,3005兆6114億-7.32%14.683.86
11/023,4203,4383,4023,430-0.61%2,957,2005兆7591億-5.04%15.073.96
11/013,4653,4803,4373,451+0.03%2,006,0005兆7944億-4.46%15.163.99
10/313,4353,4703,4303,450+0.79%2,501,7005兆7927億-4.46%15.163.98
10/283,4183,4423,3993,423-0.81%6,391,4005兆7474億-5.15%15.043.95
10/273,4763,4763,4273,451-0.4%2,400,4005兆7944億-4.4%15.163.99
10/263,4023,5013,3973,465+2.03%4,025,2005兆8179億-4.07%15.224
10/253,4923,4993,3933,396-3.5%5,757,5005兆7020億-6.03%14.923.92
10/243,6043,6153,5193,519-1.46%2,120,3005兆9086億-2.82%15.464.06
10/213,5883,6283,5583,571-0.92%1,798,1005兆9959億-1.44%15.694.12
10/203,6173,6403,5913,604-1.4%1,946,4006兆513億-0.61%15.834.16
10/193,7603,7693,6473,655-1.69%2,212,8006兆1369億+0.72%16.064.22
10/183,7503,7613,7093,718+1.23%2,180,1006兆2427億+2.45%16.334.29
10/173,7243,7393,6583,673-2.93%2,147,7006兆1671億+1.35%16.144.24
10/143,7293,8033,7083,784+2.3%2,969,2006兆3535億+4.59%16.624.37
10/133,7483,7753,6983,699-0.83%1,705,2006兆2108億+2.52%16.254.27
10/123,7103,7663,6893,730+0.84%2,197,3006兆2628億+3.52%16.394.31
10/113,7373,7483,6763,699-2.07%2,174,6006兆2108億+2.84%16.254.27
10/073,7533,7973,7273,777-0.63%1,943,2006兆3418億+5.18%16.594.36
10/063,8003,8343,7693,801-0.18%2,061,6006兆3820億+6.03%16.74.39
10/053,8123,8293,7653,808+0.47%2,685,8006兆3938億+6.4%16.734.4
10/043,7353,7903,7073,790+3.27%2,710,8006兆3636億+6.1%16.654.38
10/033,6133,6713,5803,670+1.21%2,366,2006兆1621億+2.83%16.124.24
09/303,6373,6793,6083,626-0.11%4,237,2006兆882億+1.54%15.934.56
09/293,5263,6303,5253,630+4.31%2,832,2006兆949億+1.57%15.954.56
09/283,4063,4823,4063,480+1.4%4,064,0005兆8431億-2.74%15.294.37
09/273,4253,4593,4113,432+0.41%1,854,9005兆7625億-4.45%15.084.31
09/263,3363,4373,3363,418+0.44%2,599,4005兆7390億-5.21%15.024.3
09/223,4113,4213,3713,403-1.22%1,773,2005兆7138億-6.07%14.954.28
09/213,4673,4923,4373,445-1.49%1,732,4005兆7843億-5.41%15.144.33
09/203,5363,5503,4923,497-1.05%1,688,8005兆8716億-4.43%15.364.4
09/163,5573,5723,5313,534-0.87%2,201,4005兆9337億-3.81%15.534.44
09/153,5663,5943,5363,565+0.08%1,433,1005兆9858億-3.31%15.664.48
09/143,5413,5943,5343,562-2.68%2,575,3005兆9808億-3.63%15.654.48
09/133,6653,6893,6513,660-0.11%1,287,5006兆1453億-1.21%16.084.6
09/123,6653,6763,6363,664+0.11%1,228,6006兆1520億-1.24%16.14.61
09/093,6313,6753,6083,660+1.72%2,897,6006兆1453億-1.45%16.084.6
09/083,5623,5983,5523,598+2.57%2,236,9006兆412億-3.15%15.814.52
09/073,5553,5663,4663,508-1.35%2,310,7005兆8901億-5.62%15.414.41

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
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
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+8.92%
6/15
-14.07%
3/4
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+8.94%
2/8
-12%
5/12
最新3,377
2023/2/3
3,456,8005兆6701億+0.87%
3,348

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)
2021/12/30 vs 2020/12/30
-32%(0.68倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/02/03 vs 2022/12/30
0%(1倍)
過去安値
143円(1997/12/12)
2264%(23.64倍)
3,377円(2/3)