4523 エーザイ

4523
2024/09/18
時価
1兆6687億円
PER 予
37.39倍
2010年以降
12.07-76.31倍
(2010-2024年)
PBR
1.8倍
2010年以降
1.59-5.24倍
(2010-2024年)
配当 予
2.84%
ROE 予
4.8%
ROA 予
3.03%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
5,672
始値
5,672
高値
5,729
安値
5,588
終値 -0.79%
5,627
出来高 -36.79%
800,300

乖離率

株価(5日)
移動平均値
-2.29%
5,759
株価(25日)
移動平均値
-5.01%
5,924
出来高(5日)
移動平均値
-20.09%
1,001,480

2024/04/24~2024/09/18

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
2024
09/185,6725,7295,5885,627-0.79%800,3001兆6687億-5.01%37.391.8
09/175,8725,8955,6105,672-2.69%1,266,1001兆6821億-4.27%37.691.81
09/135,8915,9005,8145,829-0.68%947,2001兆7286億-1.55%38.741.86
09/125,8705,9455,8345,869+1.19%1,036,8001兆7405億-0.68%391.87
09/115,7245,8005,7205,800+1.43%957,0001兆7200億-1.63%38.541.85
09/105,7975,8465,7105,718-0.1%919,4001兆6957億-2.64%381.82
09/095,7115,7625,6585,724-1.46%1,017,6001兆6975億-2.07%38.041.83
09/065,8525,8855,7665,809-1.01%1,196,7001兆7227億-0.45%38.61.85
09/055,9005,9885,8505,868-2.02%996,1001兆7402億+0.63%391.87
09/045,9486,0045,9275,989-1.29%1,049,9001兆7761億+2.78%39.81.91
09/035,9536,0865,9516,067+0.75%728,1001兆7992億+4.21%40.321.94
09/026,0806,0945,9816,022-1.59%991,4001兆7859億+3.65%40.021.92
08/306,1016,1426,0856,119+0.1%1,207,9001兆8146億+4.87%40.661.95
08/296,1186,1466,0636,113-0.08%909,7001兆8129億+4.42%40.621.95
08/286,0536,1246,0086,118+1.07%838,5001兆8143億+4.21%40.661.95
08/276,0016,0725,9766,053+0.48%877,5001兆7951億+2.77%40.221.93
08/266,1076,1105,9906,024-2.32%1,084,5001兆7865億+1.93%40.031.92
08/236,2196,2716,1186,167-0.26%1,144,9001兆8289億+3.93%40.981.97
08/225,9526,2375,9526,183+4.14%2,095,8001兆8336億+3.83%41.091.97
08/215,9106,0265,9075,937+0.46%1,093,0001兆7607億-0.6%39.451.89
08/205,9215,9575,8755,910+0.54%1,067,4001兆7527億-1.45%39.271.89
08/196,0136,0345,8575,878-2.03%1,282,3001兆7432億-2.67%39.061.88
08/165,8906,0005,8776,000+2.85%1,208,4001兆7794億-1.33%39.871.91
08/155,7645,8365,7505,834+1.3%950,0001兆7301億-4.47%38.771.86
08/145,7405,7685,6765,759+1.48%1,165,3001兆7079億-6.17%38.271.84
08/135,4915,6755,4915,675+1.89%1,337,1001兆6830億-7.98%37.711.81
08/095,5235,6315,4695,570+1.07%1,571,7001兆6518億-10.16%37.011.78
08/085,4605,5705,3925,511-0.54%1,255,9001兆6343億-11.57%36.621.76
08/075,1895,6025,1805,541+5.6%1,843,2001兆6432億-11.68%36.821.77
08/065,1675,2645,0175,247+4.75%3,003,0001兆5560億-16.94%34.871.67
08/055,3585,4414,9865,009-8.48%3,093,7001兆4855億-21.42%33.291.6
08/025,6205,6315,4575,473-4.32%3,592,9001兆6231億-14.99%36.371.75
08/015,8405,8405,6955,720-0.69%2,115,9001兆6963億-11.78%38.011.82
07/315,8075,8175,6855,760-1.87%3,187,5001兆7082億-11.66%38.281.84
07/305,7275,8715,7055,870+1.77%2,862,5001兆7408億-10.45%39.011.87
07/295,9005,9635,7015,768-12.98%6,801,1001兆7105億-12.34%38.331.84
07/266,6526,7636,6186,628+0.44%1,382,9001兆9656億+0.36%44.052.11
07/256,5866,6486,5626,599+0.96%1,426,4001兆9570億+0.14%43.852.11
07/246,5566,6266,5126,536-0.76%816,7001兆9383億-0.67%43.432.09
07/236,5286,5986,5256,586+0.17%664,5001兆9531億+0.24%43.772.1
07/226,6006,6106,5046,575-0.44%881,3001兆9499億+0.2%43.692.1
07/196,6996,7016,5616,604-1.42%1,253,3001兆9585億+0.84%43.892.11
07/186,5856,7926,5716,699+1.01%1,245,2001兆9867億+2.42%44.522.14
07/176,5496,6726,5406,632+1.25%1,427,4001兆9668億+1.45%44.072.12
07/166,8006,8056,5506,550-5.86%2,335,6001兆9425億+0.2%43.532.09
07/126,8686,9586,8486,958+0.46%1,980,9002兆635億+6.23%46.242.22
07/116,7006,9356,7006,926+4.4%1,787,8002兆540億+5.85%46.032.21
07/106,6106,6346,5566,634+0.32%845,5001兆9674億+1.42%44.092.12
07/096,5116,6456,5006,613+1.71%1,248,4001兆9611億+0.82%43.952.11
07/086,4856,5396,4766,502+0.37%781,3001兆9282億-1.08%43.212.07
07/056,3706,4836,3686,478+1.65%932,9001兆9211億-1.62%43.052.07
07/046,3706,4736,3336,373-2.85%2,118,8001兆8900億-3.38%42.352.03
07/036,5716,6586,4956,560-1%1,834,5001兆9454億-0.68%43.592.09
07/026,6606,6806,5246,626-0.81%1,464,5001兆9650億+0.26%44.032.11
07/016,6406,6906,5876,680+1.33%947,8001兆9810億+1.01%44.392.13
06/286,6306,6806,5816,592-0.56%1,069,7001兆9549億-0.38%43.812.11
06/276,5556,6466,5356,629+0.03%970,0001兆9659億+0.08%44.052.12
06/266,6976,7366,6196,627-0.08%1,477,5001兆9653億+0.05%44.042.12
06/256,4506,6326,4176,632+2.2%1,223,7001兆9668億+0.14%44.072.13
06/246,4036,4896,3696,489+2.01%808,2001兆9244億-2.02%43.122.08
06/216,2546,3886,2546,361+1.19%1,250,8001兆8864億-4.06%42.272.04
06/206,3496,3996,2526,286-0.99%850,6001兆8642億-5.43%41.772.01
06/196,2676,3596,2636,349+0.86%909,6001兆8829億-4.81%42.192.03
06/186,3566,3896,2676,295-1.25%955,5001兆8668億-5.92%41.832.02
06/176,2606,3756,2306,375+1.9%1,078,2001兆8906億-5.04%42.362.04
06/146,3106,3396,2206,256-2.4%2,535,1001兆8553億-7.02%41.572
06/136,5906,6166,3416,410-2.63%1,660,4001兆9009億-5.04%42.62.05
06/126,5206,6026,5096,583-0.99%1,142,2001兆9523億-2.63%43.752.11
06/116,6656,7056,5276,649-3.25%2,969,2001兆9718億-1.67%44.192.13
06/106,7266,9296,7126,872+1.54%893,6002兆380億+1.66%45.672.2
06/076,8116,8376,7596,768-1.66%1,146,2002兆71億+0.31%44.982.17
06/067,0607,0966,8486,882-2.8%1,641,7002兆409億+2.14%45.732.21
06/057,0007,1106,9987,080+1.65%2,006,6002兆996億+5.31%47.052.27
06/046,7676,9656,7676,965+2.14%1,438,1002兆655億+4.13%46.292.23
06/036,7906,8256,7336,819+0.98%910,3002兆222億+2.37%45.322.19
05/316,6806,7626,6566,753+2.71%1,967,3002兆27億+1.82%44.882.16
05/306,5986,6286,4326,575-1.37%1,299,7001兆9499億-0.45%43.692.11
05/296,7076,7506,6656,666-1.02%879,3001兆9769億+1.21%44.32.14
05/286,8006,8306,7106,735-0.68%860,3001兆9973億+2.75%44.762.16
05/276,8116,8256,6866,781+0.25%875,5002兆110億+4.02%45.062.17
05/246,6496,7646,6246,764+1.87%1,129,6002兆59億+4.32%44.952.17
05/236,6096,6576,5306,640+0.71%1,130,2001兆9692億+2.87%44.132.13
05/226,6396,7076,5756,593-0.69%933,0001兆9552億+2.53%43.812.11
05/216,6306,6696,5406,639-0.24%1,202,1001兆9689億+3.6%44.122.13
05/206,6936,7126,6206,655-1.83%1,468,9001兆9736億+4.29%44.232.13
05/176,7936,8016,6466,779-1.27%1,426,0002兆104億+6.66%45.052.17
05/166,9407,0776,8286,866+0.03%2,516,4002兆362億+8.47%45.632.2
05/156,8506,9746,6846,864+0.25%3,523,3002兆356億+8.95%45.612.2
05/146,7936,8866,7496,847+1.23%1,234,2002兆305億+9.2%45.52.19
05/136,7756,7866,6996,764-0.43%985,0002兆59億+8.45%44.952.17
05/106,7306,8076,7036,793+1.55%1,269,1002兆145億+9.48%45.142.18
05/096,6406,7616,6406,689+1.2%1,424,9001兆9837億+8.31%44.452.14
05/086,5576,6486,5256,610+0.23%1,097,4001兆9603億+7.44%43.932.12
05/076,6006,6216,5156,595+0.76%1,653,7001兆9558億+7.48%43.832.11
05/026,5406,5546,4726,545-0.06%995,4001兆9410億+6.91%43.492.1
05/016,4726,6076,4116,549+0.72%1,404,0001兆9422億+7.08%43.522.1
04/306,3096,5156,2676,502+4.2%2,085,8001兆9282億+6.45%43.212.08
04/266,2006,2486,1366,240-0.3%1,179,2001兆8505億+2.3%41.472
04/256,2506,3336,1766,259+2.79%2,587,7001兆8562億+2.52%41.592.01
04/246,1176,1736,0476,089-0.02%1,168,7001兆8057億-0.36%40.461.95

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
6,230
5/14
3,140
3/17
6,201,300
5/14
--+9.19%
9/21
-14.36%
3/17
2009年
3月期
4,500
10/6
2,665
3/12

3/11
5,426,900
6/13
--+12.5%
12/22
-22.19%
10/27
2010年
3月期
3,675
3/19
2,620
4/28
4,025,000
3/12
--+13.16%
6/1
-6.59%
5/7
2011年
3月期
3,425
4/12
2,743
10/27
14,863,000
1/26
1兆157億8134億8053万+6.54%
11/19
-7.22%
5/21
2012年
3月期
3,385
3/27
2,832
11/25
3,864,600
12/9
1兆38億8398億7491万+5.03%
12/26
-5.86%
11/25
2013年
3月期
4,405
3/22
3,070
5/9
4,778,700
3/8
1兆3063億9104億5762万+8.4%
1/15
-5.91%
4/2
2014年
3月期
4,675
5/14
3,600
6/13
3,380,600
3/14
1兆3864億1兆676億+8.2%
7/18
-12.8%
6/5
2015年
3月期
9,756
3/24
3,800
4/11
23,768,600
3/24
2兆8933億1兆1269億+39.11%
3/24
-6.52%
4/28
2016年
3月期
9,024
4/9
6,633
3/18
6,396,300
7/23
2兆6762億1兆9671億+9.54%
11/11
-13.04%
9/29
2017年
3月期
7,338
4/27
5,366
7/6
5,804,500
12/9
2兆1762億1兆5913億+7.4%
7/25
-14.26%
6/24
2018年
3月期
7,148
12/21
5,402
2/15
7,516,700
12/22
2兆1198億1兆6020億+18.57%
3/13
-11.63%
2/15
2019年
3月期
11,490
7/25
6,040
3/26
11,475,400
7/26
3兆4075億1兆7912億+31.29%
7/9
-32.46%
3/25
2020年
3月期
9,433
2/7
5,205
9/4
13,691,700
10/25
2兆7975億1兆5436億+43.11%
10/25
-23.3%
3/19
2021年
3月期
10,900
11/6
6,951
4/23
5,154,900
11/9
3兆2325億2兆614億+14.76%
11/6
-12.02%
11/10
2022年
3月期
12,765
6/22
5,442
3/11
17,288,500
6/11
3兆7856億1兆6139億+45.82%
6/9
-17.6%
7/16
2023年
3月期
10,050
12/5

12/1
5,011
6/17
14,981,300
9/30
2兆9804億1兆4860億+30.18%
9/29
-11.65%
1/5
2024年
3月期
11,250
6/12
6,031
3/7
12,279,600
7/7
3兆3363億1兆7885億+20.81%
6/12
-12.61%
7/12
最新5,627
2024/9/18
800,3001兆6687億-5.01%
5,924

年間値上がり率

1984/12/28 vs 1983/12/28
15%(1.15倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
90%(1.9倍)
1987/12/28 vs 1986/12/27
-4%(0.96倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
2%(1.02倍)
1990/12/28 vs 1989/12/29
-14%(0.86倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-6%(0.94倍)
1993/12/30 vs 1992/12/30
24%(1.24倍)
1994/12/30 vs 1993/12/30
-9%(0.91倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
32%(1.32倍)
1997/12/30 vs 1996/12/30
-13%(0.87倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
104%(2.04倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
32%(1.32倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
73%(1.73倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
33%(1.33倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
33%(1.33倍)
2023/12/29 vs 2022/12/30
-19%(0.81倍)
2024/09/18 vs 2023/12/29
-20%(0.8倍)
過去安値
457円(1983/01/13)
1131%(12.31倍)
5,627円(9/18)