4523 エーザイ

4523
2020/01/17
時価
2兆4701億円
PER 予
29.25倍
2010年以降
12.07-64.37倍
(2010-2019年)
PBR
3.92倍
2010年以降
1.81-4.78倍
(2010-2019年)
配当 予
1.92%
ROE 予
13.38%
ROA 予
8.08%
資料
Link
CSV,JSON

株価チャート

株価

1/17

前日 (1/16)
8,225
始値
8,299
高値
8,379
安値
8,276
終値 +1.26%
8,329
出来高 +38%
883,600

乖離率

株価(5日)
移動平均値
+1.22%
8,229
株価(25日)
移動平均値
+1.72%
8,188
出来高(5日)
移動平均値
+1.11%
873,940

2019/08/19~2020/01/17

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
2020
01/178,2998,3798,2768,329+1.26%883,6002兆4701億+1.72%29.253.92
01/168,2298,2548,1738,225+0.1%640,3002兆4392億+0.5%28.893.87
01/158,1508,2358,0728,217+1.37%946,4002兆4368億+0.61%28.863.86
01/148,2268,2718,0868,106-1.95%999,1002兆4039億-0.54%28.473.81
01/108,1718,2708,1338,267+1.59%900,3002兆4517億+1.6%29.033.89
01/098,1008,1688,0888,138+2.06%770,3002兆4134億+0.11%28.583.83
01/087,9208,0177,8147,974-1.64%1,348,9002兆3648億-1.89%28.013.75
01/078,0508,1178,0018,107+1.49%861,0002兆4042億-0.31%28.473.81
01/068,0858,1557,9667,988-2.63%1,145,4002兆3689億-1.7%28.053.75
2019
12/308,3508,3948,1898,204-1.41%861,5002兆4330億+1.02%28.813.86
12/278,3128,3728,2608,321-0.63%564,1002兆4677億+2.59%29.223.91
12/268,3398,3788,2968,374+0.96%736,6002兆4834億+3.55%29.413.94
12/258,2908,3878,2738,294+0.69%808,1002兆4597億+2.9%29.133.9
12/248,2078,2968,2078,237-0.04%424,0002兆4428億+2.54%28.933.87
12/238,1998,2448,1318,240+1.04%695,8002兆4437億+2.86%28.943.87
12/208,2548,2788,1548,155-1.41%1,237,7002兆4185億+2.21%28.643.83
12/198,1658,2848,1608,272+1.53%805,8002兆4532億+4.21%29.053.89
12/188,2288,2438,1478,147-1.77%1,012,4002兆4161億+3.23%28.613.83
12/178,2738,3308,1338,294+0.27%1,297,0002兆4597億+5.59%29.133.9
12/168,3028,3978,2628,272-0.34%1,372,8002兆4532億+5.79%29.053.89
12/138,1188,3668,0598,300+4.17%2,776,4002兆4615億+6.59%29.153.9
12/127,9428,0057,7957,968+0.61%1,057,5002兆3630億+2.72%27.983.75
12/118,1008,1007,9157,920-2.35%1,193,9002兆3488億+2.35%27.823.72
12/108,2378,2638,0928,111-1.42%1,347,6002兆4054億+5.02%28.493.81
12/098,3258,3448,1948,228-0.24%1,493,1002兆4401億+6.8%28.93.87
12/068,0688,3998,0288,248+5.81%3,485,4002兆4460億+7.4%28.973.88
12/057,7817,8907,7317,795+0.04%915,4002兆3117億+1.68%27.383.66
12/047,6437,8207,6217,792+0.12%961,9002兆3108億+1.46%27.373.66
12/037,9997,9997,7627,783-3.58%2,111,6002兆3081億+1.24%27.333.66
12/027,9988,1137,9618,072-0.47%1,089,3002兆3938億+4.79%28.353.79
11/298,0988,1988,0848,110+0.45%1,265,4002兆4051億+5.24%28.483.81
11/287,9418,0747,9318,074+1.69%1,063,4002兆3944億+5.09%28.363.8
11/277,9338,0847,9127,940+0.81%1,353,2002兆3547億+4.17%27.893.73
11/268,0008,0257,8767,876-0.86%1,543,4002兆3357億+4.66%27.663.7
11/257,8127,9577,8077,944+2.85%1,360,2002兆3559億+6.89%27.93.73
11/227,6817,7807,6567,724+0.32%889,9002兆2906億+5.29%27.133.63
11/217,6347,7657,5757,699+1.02%1,206,8002兆2832億+6.19%27.043.62
11/207,6897,8057,5407,621-0.85%1,589,0002兆2601億+6.42%26.773.58
11/197,4407,7047,4337,686+3.31%2,121,0002兆2794億+8.65%26.993.61
11/187,1787,4507,1537,440+4.42%1,566,9002兆2064億+6.62%26.133.5
11/157,1607,1927,0617,125-0.14%1,183,2002兆1130億+3.35%25.023.35
11/147,1847,3007,1247,135-1.25%1,132,8002兆1160億+4.51%25.063.35
11/137,3867,3887,2157,225-2.13%1,484,1002兆1426億+6.91%25.383.4
11/127,4457,5017,3357,382-1.19%1,579,4002兆1892億+10.43%25.933.47
11/117,6007,6107,4697,471-1.28%1,011,8002兆2156億+13.15%26.243.51
11/087,5487,5757,4097,568+1.14%1,574,6002兆2444億+16.04%26.583.56
11/077,5487,5667,4317,483-0.73%1,177,4002兆2192億+16.18%26.283.52
11/067,6157,6297,5057,538-1.5%1,452,0002兆2355億+18.5%26.473.54
11/057,6207,7267,5407,653+0.42%1,808,8002兆2696億+21.88%26.883.6
11/017,7947,9207,5957,621-3.37%2,254,6002兆2601億+22.94%26.773.58
10/318,0138,1167,8797,887-3.2%3,040,7002兆3390億+28.87%27.73.71
10/308,0358,2957,9708,148+1.98%4,292,1002兆4164億+35.33%28.623.83
10/298,1628,2007,8197,990-2.13%3,505,4002兆3695億+35.15%28.063.76
10/288,2008,3498,1218,164+0.17%4,987,1002兆4211億+40.54%28.673.84
10/258,0008,4567,9228,150+8.18%13,691,7002兆4170億+43.11%28.623.83
10/247,5347,5347,5347,534+15.3%366,4002兆2343億+34.92%26.463.54
10/236,5346,5346,5346,534+18.07%245,9001兆9377億+18.71%22.953.07
10/215,6015,6075,5285,534-0.29%514,7001兆6412億+1.34%19.442.6
10/185,5555,6125,5415,550+0.14%744,6001兆6459億+1.65%19.492.61
10/175,5885,6265,5325,542-0.41%733,7001兆6435億+1.63%19.462.61
10/165,5655,6125,5505,565+1.4%862,0001兆6503億+2.2%19.542.62
10/155,5255,5595,4695,488+0.96%821,5001兆6275億+0.99%19.272.58
10/115,3755,4465,3315,436+2.64%1,065,7001兆6121億+0.18%19.092.56
10/105,3355,3405,2305,296-0.62%750,2001兆5706億-2.23%18.62.49
10/095,3805,4095,2975,329-2.24%955,0001兆5804億-1.62%18.722.51
10/085,4205,4895,4145,451+0.85%735,2001兆6165億+0.63%19.142.56
10/075,4255,4405,3715,405-0.13%429,4001兆6029億-0.22%18.982.54
10/045,3445,4165,3305,412+1.46%768,2001兆6050億0%19.012.54
10/035,3505,4035,3065,334-2.07%965,0001兆5818億-1.37%18.732.51
10/025,4945,4945,4245,447-1.54%1,000,9001兆6154億+0.72%19.132.56
10/015,5145,5435,4675,532+0.75%719,8001兆6406億+2.41%19.432.6
09/305,4905,5075,4225,491-0.04%1,090,0001兆6284億+1.76%19.292.58
09/275,6005,6185,4365,493-2.55%1,242,4001兆6290億+1.84%19.292.58
09/265,7595,7605,6035,637-0.39%1,518,3001兆6717億+4.52%19.82.65
09/255,4205,6965,4205,659+4.76%1,837,4001兆6782億+5.03%19.882.66
09/245,4945,5375,4025,402-0.44%1,385,5001兆6020億+0.46%18.972.54
09/205,4305,5145,3985,426+0.26%1,397,5001兆6091億+0.95%19.062.55
09/195,3395,4565,3355,412+1.88%1,318,7001兆6050億+0.76%19.012.54
09/185,3475,4195,2845,312-1.41%1,410,0001兆5753億-1.12%18.662.5
09/175,3305,4165,2585,388-2.39%2,236,7001兆5979億+0.22%18.922.53
09/135,5165,5365,4505,520+0.99%1,800,3001兆6370億+2.6%19.392.59
09/125,5415,5475,4515,466-0.74%1,027,0001兆6210億+1.58%19.22.57
09/115,4995,5195,4465,507+2.4%1,005,0001兆6331億+2.3%19.342.59
09/105,3795,3935,3445,378+0.52%635,3001兆5949億-0.09%18.892.53
09/095,3135,3555,3045,350+1.17%636,3001兆5866億-0.69%18.792.51
09/065,3095,3345,2605,288+0.06%913,2001兆5682億-2.02%18.572.49
09/055,2405,3795,2215,285+1.34%1,189,8001兆5673億-2.44%18.562.48
09/045,2645,2915,2055,215-1.38%929,9001兆5465億-4.17%18.322.45
09/035,3215,3535,2795,288-0.92%621,4001兆5682億-3.24%18.572.49
09/025,3305,3455,2825,337-1.71%761,4001兆5827億-2.72%18.742.51
08/305,3605,4565,3415,430+2.39%1,002,8001兆6103億-1.36%19.072.55
08/295,3215,3455,2735,303-0.04%568,3001兆5726億-3.95%18.622.49
08/285,3225,3485,2785,305-0.32%761,0001兆5732億-4.31%18.632.49
08/275,3615,3985,3195,322+0.55%787,9001兆5783億-4.42%18.692.5
08/265,2455,3245,2455,293-1.89%799,6001兆5697億-5.33%18.592.49
08/235,3505,4485,3505,395-0.63%468,9001兆5999億-3.97%18.952.54
08/225,4835,4885,3885,429-1.11%567,7001兆6100億-3.69%19.072.55
08/215,4125,5025,3975,490-0.13%479,3001兆6281億-3%19.282.58
08/205,4085,5055,3835,497+2.06%607,7001兆6302億-3.22%19.312.58
08/195,4005,4275,3475,386+0.49%408,5001兆5973億-5.56%18.922.53

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
2010年
3月期
3,675
3/19
2,620
4/28
4,025,000
3/12
--+13.16%
6/1
-6.6%
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
-5.87%
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+8.39%
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+8.22%
7/18
-12.79%
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+39.12%
3/24
-6.51%
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+9.55%
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
-14.25%
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
10,480
12/4
6,040
3/26
10,829,600
3/26
3兆1080億1兆7912億+8.65%
3/5
-32.46%
3/25
最新8,329
2020/1/17
883,6002兆4701億+1.72%
8,188

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)
2020/01/17 vs 2019/12/30
2%(1.02倍)
過去安値
457円(1983/01/13)
1721%(18.21倍)
8,329円(1/17)