4523 エーザイ

4523
2025/05/28
時価
1兆1450億円
PER 予
26.69倍
2010年以降
12.07-76.31倍
(2010-2025年)
PBR
1.32倍
2010年以降
1.39-5.24倍
(2010-2025年)
配当 予
4.08%
ROE 予
4.93%
ROA 予
2.99%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
3,922
始値
3,947
高値
3,951
安値
3,911
終値 +0.1%
3,926
出来高 -32.2%
872,300

乖離率

株価(5日)
移動平均値
+0.31%
3,914
株価(25日)
移動平均値
-1.18%
3,973
出来高(5日)
移動平均値
-31.15%
1,267,000

2024/12/25~2025/05/28

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
2025
05/283,9473,9513,9113,926+0.1%872,3001兆1450億-1.18%26.691.32
05/273,8883,9243,8753,922+1.34%1,286,6001兆1438億-1.33%26.661.31
05/263,8953,9003,8553,870-0.21%1,023,8001兆1286億-2.62%26.311.3
05/233,9733,9913,8783,878-2.42%1,258,3001兆1310億-2.42%26.361.3
05/223,9404,0793,9353,974+0.05%1,894,0001兆1590億+0.15%27.021.33
05/213,8773,9723,8683,972+3.01%1,393,6001兆1584億+0.38%271.33
05/203,8753,9243,8313,856+1.58%1,911,6001兆1245億-2.13%26.211.29
05/193,8013,8633,7813,796+1.74%1,475,7001兆1071億-3.51%25.811.27
05/163,6703,7483,6593,731+1.75%2,473,4001兆881億-4.87%25.361.25
05/153,8103,9123,6673,667-5.51%3,933,8001兆694億-6.53%24.931.23
05/143,9203,9223,8813,881-2.95%1,560,1001兆1318億-1.07%26.381.3
05/133,9944,0043,9573,999+2.8%1,543,3001兆1663億+1.89%27.191.34
05/124,0004,0063,8833,890-3.95%2,049,1001兆1345億-0.82%26.441.3
05/094,0684,0804,0174,050+0.8%1,215,3001兆1811億+3.24%27.531.36
05/084,1094,1254,0184,018-1.18%1,153,6001兆1718億+2.37%27.311.35
05/074,2294,2444,0504,066-4.8%2,231,1001兆1858億+3.46%27.641.36
05/024,1704,2804,1604,271+2.89%1,575,0001兆2456億+8.4%29.031.43
05/014,1284,1644,1074,151+0.8%791,2001兆2106億+5.25%28.221.39
04/304,0994,1364,0384,118+1.03%1,492,5001兆2010億+4.23%27.991.38
04/284,1074,1464,0414,076+0.07%1,238,2001兆1887億+2.96%27.711.37
04/254,0984,0984,0564,073+0.44%822,0001兆1878億+2.65%27.691.37
04/244,0954,0984,0374,055-0.42%817,4001兆1826億+1.91%27.571.36
04/234,0944,0944,0404,072+0.84%1,122,2001兆1875億+2.06%27.681.37
04/223,9864,0383,9664,038+1.56%939,2001兆1776億+0.98%27.451.35
04/213,9904,0153,9683,976-0.18%1,052,0001兆1595億-0.85%27.031.33
04/183,9963,9973,9263,983+2.44%1,334,7001兆1616億-0.97%27.081.34
04/173,8733,8883,8283,888+0.6%1,593,1001兆1339億-3.6%26.431.3
04/163,7453,9103,7343,865+3.7%2,803,0001兆1272億-4.52%26.271.3
04/153,7193,7663,7093,727+0.84%1,003,7001兆869億-8.29%25.341.25
04/143,6193,7143,6103,696+4.11%1,323,9001兆779億-9.57%25.131.24
04/113,5143,5703,4683,550-4.47%2,412,4001兆353億-13.58%24.131.19
04/103,7123,7253,6403,716+6.11%2,745,6001兆837億-10.2%25.261.25
04/093,6683,6733,4633,502-6.31%2,724,4001兆213億-15.82%23.811.17
04/083,7443,7813,7103,738+1.74%1,847,2001兆901億-10.79%25.411.25
04/073,7503,7573,6503,674-6.8%2,671,1001兆715億-12.77%24.981.23
04/043,8954,0133,8913,942+0.95%2,016,9001兆1496億-6.96%26.81.32
04/033,8003,9413,7923,905-0.51%2,216,9001兆1388億-8.27%26.551.31
04/024,1014,1213,9253,925-4.38%2,969,9001兆1447億-8.25%26.681.32
04/014,1454,1854,1024,105-0.97%1,454,5001兆1972億-4.45%27.911.38
03/314,2474,2494,1424,145-3.76%2,022,5001兆2088億-3.67%25.181.39
03/284,3004,3164,2604,307-1.44%1,206,9001兆2561億0%26.171.44
03/274,3294,3704,3174,370+1.13%1,396,7001兆2745億+1.46%26.551.47
03/264,3004,3484,2984,3210%1,438,5001兆2602億+0.33%26.251.45
03/254,3114,3354,2934,321+0.26%1,080,1001兆2602億+0.28%26.251.45
03/244,3564,3654,3104,310-0.51%840,7001兆2570億-0.02%26.191.45
03/214,3224,3504,2904,332-0.35%1,697,5001兆2634億+0.39%26.321.45
03/194,3414,3774,3274,347+1.09%788,4001兆2677億+0.76%26.411.46
03/184,3444,3444,2904,300-0.16%1,059,9001兆2540億-0.42%26.131.44
03/174,2744,3204,2684,307+0.8%819,1001兆2561億-0.46%26.171.44
03/144,2264,2794,2204,273+0.38%1,120,4001兆2462億-1.41%25.961.43
03/134,2574,2684,2294,257-0.26%796,8001兆2415億-1.89%25.871.43
03/124,2354,2734,2074,268-0.05%1,105,3001兆2447億-1.79%25.931.43
03/114,2594,2994,2454,270-0.37%1,162,9001兆2453億-1.91%25.941.43
03/104,2504,2874,2334,286+1.3%1,118,6001兆2500億-1.85%26.041.44
03/074,2604,2824,2154,231-1.79%1,616,1001兆2339億-3.42%25.711.42
03/064,2684,3084,2454,308+1.1%833,8001兆2564億-2.02%26.171.44
03/054,2704,2874,2244,261+0.47%920,6001兆2427億-3.44%25.891.43
03/044,2454,3034,2254,241-1.14%1,150,1001兆2368億-4.24%25.771.42
03/034,3794,3814,2574,290-0.44%1,274,8001兆2511億-3.4%26.071.44
02/284,4004,4174,2804,309-2.67%2,403,3001兆2567億-3.15%26.181.44
02/274,4324,4504,3984,427-0.29%811,5001兆2911億-0.58%26.91.48
02/264,4004,4404,3704,440+1.56%1,080,2001兆2949億-0.13%26.981.49
02/254,2794,3774,2774,372+2.17%1,217,7001兆2750億-1.49%26.561.47
02/214,2604,3054,2504,279+0.87%831,2001兆2479億-3.47%261.43
02/204,3154,3284,2274,242-1.83%1,210,2001兆2371億-4.24%25.771.42
02/194,3644,3804,3154,321-1.17%728,4001兆2602億-2.44%26.251.45
02/184,3354,3844,2934,372+0.28%760,4001兆2750億-1.26%26.561.47
02/174,3734,3894,3474,360-0.11%656,3001兆2715億-1.42%26.491.46
02/144,4134,4284,3304,365-1.22%1,044,4001兆2730億-1.33%26.521.46
02/134,4024,4854,4024,419+2.55%1,315,3001兆2887億-0.09%26.851.48
02/124,4454,4494,3054,309-3.21%1,878,3001兆2567億-2.58%26.181.44
02/104,5024,5424,3704,452-1.2%1,519,5001兆2984億+0.59%27.051.49
02/074,4674,6744,4484,506+0.11%2,537,6001兆3141億+1.92%27.381.51
02/064,3914,5124,3914,501+2.83%1,124,2001兆3127億+1.95%27.351.51
02/054,4194,4304,3524,377-1.77%1,193,0001兆2765億-0.61%26.591.47
02/044,4924,5164,4484,456+0.72%984,4001兆2995億+1.27%27.071.49
02/034,4554,4634,3924,424-4.26%2,048,3001兆2902億+0.73%26.881.48
01/314,6464,6524,6094,621-0.3%1,275,0001兆3477億+5.36%28.081.55
01/304,6014,6454,5944,635+0.09%1,134,0001兆3517億+5.99%28.161.55
01/294,7104,7154,6014,631-1.66%1,629,5001兆3506億+6.17%28.141.55
01/284,6794,7334,6674,709+0.71%1,875,3001兆3733億+8.25%28.611.58
01/274,6294,6964,6154,676+3.27%2,448,3001兆3637億+7.84%28.411.57
01/244,5064,5734,4914,528+0.94%1,914,6001兆3205億+4.74%27.511.52
01/234,4034,5234,3994,486+1.47%1,803,3001兆3083億+3.91%27.261.5
01/224,3504,4384,3434,421+3.8%1,969,2001兆2893億+2.46%26.861.48
01/214,2564,2764,2394,259+0.78%621,1001兆2421億-1.32%25.881.43
01/204,2514,2754,2264,226-0.33%574,0001兆2325億-2.22%25.681.42
01/174,2204,2524,1954,240+0.43%978,7001兆2365億-2.12%25.761.42
01/164,2504,3124,2224,222+0.24%1,410,5001兆2313億-2.74%25.651.42
01/154,2974,3104,2074,212-1.66%1,233,0001兆2284億-3.17%25.591.41
01/144,2484,2874,2214,283+0.56%1,576,0001兆2491億-1.81%26.021.44
01/104,3824,3954,2574,259-2.65%1,658,8001兆2421億-2.72%25.881.43
01/094,3504,3804,3234,375+0.39%1,174,6001兆2759億-0.41%26.581.47
01/084,4254,4414,3524,358-1.27%1,199,9001兆2710億-1.07%26.481.46
01/074,3904,4334,3524,414+0.98%1,443,9001兆2873億-0.07%26.821.48
01/064,3394,3764,3064,371+0.97%1,536,4001兆2747億-1.22%26.561.47
2024
12/304,3264,3874,3024,329-0.6%1,372,3001兆2625億-2.39%26.31.4
12/274,2744,3644,2704,355+3.1%2,340,7001兆2701億-2.09%26.461.41
12/264,2744,2934,2214,224-1.24%3,239,4001兆2319億-5.29%25.661.36
12/254,2684,2814,2384,277+0.45%1,189,0001兆2473億-4.45%25.991.38

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
2025年
3月期
7,110
6/5
4,142
3/31
6,801,100
7/29
2兆1085億1兆2080億+9.48%
5/10
-21.42%
8/5
最新3,926
2025/5/28
872,3001兆1450億-1.18%
3,973

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)
2024/12/30 vs 2023/12/29
-39%(0.61倍)
2025/05/28 vs 2024/12/30
-9%(0.91倍)
過去安値
457円(1983/01/13)
759%(8.59倍)
3,926円(5/28)