4524 森下仁丹

4524
2024/09/18
時価
85億円
PER 予
12.09倍
2010年以降
11.49-170.57倍
(2010-2024年)
PBR
0.68倍
2010年以降
0.59-3.12倍
(2010-2024年)
配当 予
2.66%
ROE 予
5.62%
ROA 予
3.9%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,072
始値
2,096
高値
2,096
安値
2,070
終値 -0.05%
2,071
出来高 -30%
700

乖離率

株価(5日)
移動平均値
+0.19%
2,067
株価(25日)
移動平均値
+0.73%
2,056
出来高(5日)
移動平均値
-39.66%
1,160

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
09/182,0962,0962,0702,071-0.05%70085億9465万+0.73%12.090.68
09/172,0872,0872,0702,072+0.14%1,00085億9880万+0.88%12.090.68
09/132,0662,0852,0612,069+0.15%1,30085億8635万+0.83%12.080.68
09/122,0562,0662,0442,066+0.54%1,80085億7390万+0.78%12.060.68
09/112,0752,0752,0552,055-0.1%1,00085億2825万+0.24%11.990.67
09/102,0552,0592,0462,057+0.64%70085億3655万+0.39%12.010.68
09/092,0502,0582,0412,044-0.97%3,10084億8260万-0.34%11.930.67
09/062,0642,0662,0612,0640%1,00085億6560万+0.49%12.050.68
09/052,0652,0752,0612,064-0.05%90085億6560万+0.34%12.050.68
09/042,0812,0992,0652,065-1.48%2,00085億6975万+0.24%12.050.68
09/032,0832,1242,0762,096+1.21%2,10086億9840万+1.6%12.230.69
09/022,0892,0892,0712,071-0.05%1,70085億9465万+0.29%12.090.68
08/302,0602,0762,0512,072+0.44%1,80085億9880万+0.19%12.090.68
08/292,0502,0632,0502,063+0.39%90085億6145万-0.39%12.040.68
08/282,0482,0552,0472,055+0.29%1,20085億2825万-0.96%11.990.67
08/272,0602,0662,0492,049+0.05%1,20085億335万-1.44%11.960.67
08/262,0532,0532,0432,048-0.78%1,40084億9920万-1.68%11.950.67
08/232,0402,0722,0392,064+1.28%3,70085億6560万-1.1%12.050.68
08/222,0402,0452,0382,038-0.39%2,20084億5770万-2.53%11.90.67
08/212,0392,0462,0332,046+0.1%1,20084億9090万-2.43%11.940.67
08/202,0442,0492,0342,044+0.44%4,60084億8260万-2.76%11.930.67
08/192,0332,0442,0322,035+0.15%2,20084億4525万-3.37%11.880.67
08/162,0312,0362,0312,032+0.1%2,80084億3280万-3.74%11.860.67
08/152,0302,0352,0192,0300%2,50084億2450万-4.02%11.850.67
08/142,0162,0332,0122,030+0.5%3,20084億2450万-4.25%11.850.67
08/132,0362,0362,0132,020+0.35%1,90083億8300万-4.94%11.790.66
08/092,0402,0402,0102,013-1.32%6,30083億5395万-5.49%11.750.66
08/082,0552,0602,0352,040-0.24%4,50084億6600万-4.49%11.910.67
08/072,0442,0582,0312,045+0.05%1,70084億8675万-4.53%11.940.67
08/062,0432,1672,0152,044-2.34%7,70084億8260万-4.84%11.930.67
08/052,0792,1672,0192,093-1.46%17,00086億8595万-2.83%12.220.69
08/022,1412,1412,1212,124-0.84%7,10088億1460万-1.58%12.40.7
08/012,1482,1482,1412,142-0.19%1,60088億8930万-0.83%12.50.7
07/312,1452,1502,1452,146+0.05%30089億590万-0.69%12.530.7
07/302,1482,1502,1412,145+0.14%1,40089億175万-0.83%12.520.7
07/292,1652,1652,1422,1420%2,80088億8930万-1.06%12.50.7
07/262,1662,1662,1412,142+0.09%1,40088億8930万-1.15%12.50.7
07/252,1552,1552,1402,140-0.83%3,50088億8100万-1.29%12.490.7
07/242,1532,1592,1452,158+0.14%2,10089億5570万-0.55%12.60.71
07/232,1632,1632,1492,155+0.23%1,60089億4325万-0.69%12.580.71
07/222,1612,1612,1452,150-0.51%2,90089億2250万-0.92%12.550.71
07/192,1642,1722,1612,161-0.28%90089億6815万-0.46%12.610.71
07/182,1862,1862,1672,167-0.96%2,30089億9305万-0.23%12.650.71
07/172,1802,2002,1612,188+1.34%3,60090億8020万+0.74%12.770.72
07/162,1662,1702,1502,159+0.05%3,10089億5985万-0.6%12.60.71
07/122,1502,1652,1452,158+0.37%3,70089億5570万-0.64%12.60.71
07/112,1412,1532,1402,150+0.42%3,10089億2250万-1.06%12.550.71
07/102,1452,1552,1402,141-0.09%2,90088億8515万-1.56%12.50.7
07/092,1552,1552,1392,143-0.56%7,40088億9345万-1.56%12.510.7
07/082,1572,1602,1522,155-0.09%2,40089億4325万-1.15%12.580.71
07/052,1672,1672,1572,157-0.46%5,60089億5155万-1.15%12.590.71
07/042,1782,1802,1642,167-0.6%5,60089億9305万-0.73%12.650.71
07/032,1862,1902,1802,180-0.23%2,80090億4700万-0.14%12.720.72
07/022,2062,2062,1832,185-0.77%3,10090億6775万+0.09%12.750.72
07/012,1852,2082,1842,202+0.78%3,20091億3830万+0.82%12.850.72
06/282,1792,1852,1752,185+0.46%1,40090億6775万+0.05%12.750.72
06/272,1812,1812,1722,175-0.37%1,80090億2625万-0.41%12.70.71
06/262,1982,1982,1812,183-0.68%2,10090億5945万-0.09%12.740.72
06/252,1902,2002,1902,198+0.5%2,20091億2170万+0.59%12.830.72
06/242,1912,1912,1742,187+0.23%1,00090億7605万+0.09%12.770.72
06/212,1822,1852,1822,182+0.05%1,00090億5530万-0.14%12.740.72
06/202,1802,1812,1802,181+0.09%90090億5115万-0.23%12.730.72
06/192,1682,1792,1672,179+0.46%60090億4285万-0.32%12.720.72
06/182,1652,1692,1572,169+0.42%1,30090億135万-0.82%12.660.71
06/172,1652,1702,1602,160-0.28%2,80089億6400万-1.37%12.610.71
06/142,1802,1802,1622,166-0.28%1,50089億8890万-1.19%12.640.71
06/132,1702,1732,1702,172+0.14%50090億1380万-1.05%12.680.71
06/122,1892,1892,1692,169-0.73%1,50090億135万-1.77%12.660.71
06/112,1772,1912,1772,185+0.55%70090億6775万-1.49%12.750.72
06/102,1842,1892,1732,173-0.64%2,90090億1795万-2.47%12.680.71
06/072,1882,1882,1862,187-0.05%30090億7605万-2.28%12.770.72
06/062,1962,1962,1882,188-0.64%1,30090億8020万-2.63%12.770.72
06/052,2072,2072,2012,202-0.23%80091億3830万-2.35%12.850.72
06/042,2002,2112,2002,207+0.32%50091億5905万-2.43%12.880.72
06/032,1962,2172,1962,200+0.18%1,60091億3000万-3.08%12.840.72
05/312,1612,2002,1612,196+1.62%1,70091億1340万-3.68%12.820.72
05/302,2092,2092,1612,161-1.55%5,00089億6815万-5.63%12.610.71
05/292,1922,2042,1902,195-0.05%2,00091億925万-4.4%12.810.72
05/282,2132,2132,1952,196-0.63%1,10091億1340万-4.56%12.820.72
05/272,1982,2152,1912,210+0.91%2,10091億7150万-4.2%12.90.73
05/242,1802,1932,1802,190+0.37%1,30090億8850万-5.36%12.780.72
05/232,1892,1902,1802,182-0.32%3,50090億5530万-6.11%12.740.72
05/222,2042,2042,1892,189-0.32%1,80090億8435万-6.17%12.780.72
05/212,1942,2052,1942,196+0.09%60091億1340万-6.31%12.820.72
05/202,2002,2102,1912,194-0.23%3,90091億510万-6.76%12.810.72
05/172,1762,2112,1762,199+0.5%2,20091億2585万-6.9%12.840.72
05/162,2102,2102,1752,188-1.04%7,60090億8020万-7.68%12.770.72
05/152,2292,2292,2112,211-1.07%2,30091億7565万-6.98%12.910.73
05/142,2222,2352,2102,235+0.9%7,30092億7525万-6.25%13.050.73
05/132,2462,2462,2102,215-1.38%14,80091億9225万-7.32%12.930.73
05/102,2642,3192,2202,246-9.51%68,70093億2090万-6.34%13.110.74
05/092,4352,5202,4112,482+1.93%17,700103億30万+3.24%14.490.81
05/082,4162,4432,4162,435+0.58%1,100101億525万+1.29%14.210.8
05/072,4452,4472,4042,421-0.25%800100億4715万+0.67%14.130.79
05/022,4282,4292,4032,427+0.83%800100億7205万+0.79%14.170.8
05/012,4002,4072,4002,407+0.96%50099億8905万-0.33%14.050.79
04/302,3832,4002,3822,384-0.04%1,10098億9360万-1.57%13.920.78
04/262,3932,4102,3852,385-1.28%1,40098億9775万-1.81%13.920.78
04/252,4412,4412,3662,416-1.02%800100億2640万-0.9%14.10.79
04/242,4372,4452,4112,441+0.16%1,600101億3015万-0.08%14.250.8

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
1,990
398
4/16
1,250
250
1/22
12,800
64,000
9/26
--+9.44%
2/19
-13.11%
8/20
2009年
3月期
1,475
295
3/10

295
4/2
920
184
2/9
13,200
66,000
12/15
--+35.31%
3/10
-19.9%
10/8
2010年
3月期
1,500
300
8/26
1,040
208
4/7
15,000
75,000
8/19
--+15.28%
8/25
-8.37%
9/24
2011年
3月期
1,785
357
1/25
1,100
220
11/1
70,000
350,000
11/5
74億775万45億6500万+36.52%
11/5
-20.74%
3/15
2012年
3月期
1,890
378
3/27
1,310
262
6/21
19,800
99,000
2/13
78億4350万54億3650万+14.46%
7/11
-9.11%
4/17
2013年
3月期
2,450
490
3/19
1,490
298
5/15
87,000
435,000
6/6
101億6750万61億8350万+26.02%
6/11
-7.82%
5/15
2014年
3月期
6,440
1,288
8/26
2,055
411
4/2
338,800
1,694,000
8/26
267億2600万85億2825万+61.8%
8/26
-16.15%
2/13
2015年
3月期
4,150
830
5/30
2,995
599
12/25
131,400
657,000
3/2
172億2250万124億2925万+16.86%
5/30
-7.6%
10/2
2016年
3月期
3,350
670
5/7
2,305
461
2/12
36,000
180,000
5/7
139億250万95億6575万+8.73%
5/11
-10.73%
2/12
2017年
3月期
3,225
645
3/27
2,405
481
4/8
76,600
383,000
6/16
133億8375万99億8075万+8.52%
3/6
-8.49%
4/7
2018年
3月期
3,175
635
8/9
2,835
567
4/13
28,400
142,000
8/9
131億7625万117億6525万+6%
6/14
-3.42%
4/4
2019年
3月期
2,950
4/2
1,780
12/26
11,100
12/25
122億4250万73億8700万+5.1%
3/1
-20.81%
12/25
2020年
3月期
2,693
4/19
1,664
3/13
47,300
4/19
111億7595万69億560万+8.04%
1/23
-18.33%
3/13
2021年
3月期
2,297
6/22
1,790
4/3
52,500
6/22
95億3255万74億2850万+10.36%
6/22
-3.61%
4/2
2022年
3月期
2,112
6/18
1,860
12/27

12/24

他2件
9,800
9/14
87億6480万77億1900万+1.73%
9/16
-2.04%
7/9
2023年
3月期
2,200
2/9
1,863
6/17

5/6
28,200
2/9
91億3000万77億3145万+7.47%
4/21
-2.23%
3/20
2024年
3月期
2,644
3/4
1,960
6/1

5/31
117,600
4/21
109億7260万81億3400万+15.55%
9/19
-6.4%
4/4
最新2,071
2024/9/18
70085億9465万+0.73%
2,056

年間値上がり率

1984/12/28 vs 1983/12/28
169%(2.69倍)
1985/12/27 vs 1984/12/28
68%(1.68倍)
1986/12/27 vs 1985/12/27
-49%(0.51倍)
1987/12/28 vs 1986/12/27
-11%(0.89倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/26 vs 1988/12/28
40%(1.4倍)
1990/12/25 vs 1989/12/26
-7%(0.93倍)
1991/12/30 vs 1990/12/25
3%(1.03倍)
1992/12/28 vs 1991/12/30
-39%(0.61倍)
1993/12/27 vs 1992/12/28
-8%(0.92倍)
1994/12/30 vs 1993/12/27
0%(1倍)
1995/12/27 vs 1994/12/30
-25%(0.75倍)
1996/12/27 vs 1995/12/27
-22%(0.78倍)
1997/12/30 vs 1996/12/27
-39%(0.61倍)
1998/12/30 vs 1997/12/30
85%(1.85倍)
1999/12/30 vs 1998/12/30
43%(1.43倍)
2000/12/29 vs 1999/12/30
169%(2.69倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
-73%(0.27倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
-3%(0.97倍)
2006/12/29 vs 2005/12/30
-45%(0.55倍)
2007/12/28 vs 2006/12/29
13%(1.13倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
117%(2.17倍)
2014/12/30 vs 2013/12/30
-25%(0.75倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/09/18 vs 2023/12/29
-5%(0.95倍)
過去安値
920円(2009/02/09)
125%(2.25倍)
2,071円(9/18)