4526 理研ビタミン

4526
2024/04/12
時価
927億円
PER 予
11.01倍
2010年以降
赤字-53.81倍
(2010-2023年)
PBR
1.14倍
2010年以降
0.66-1.69倍
(2010-2023年)
配当 予
2.73%
ROE 予
10.38%
ROA 予
7.12%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/11)
2,718
始値
2,703
高値
2,757
安値
2,698
終値 +1.21%
2,751
出来高 -3.65%
65,900

乖離率

株価(5日)
移動平均値
+2%
2,697
株価(25日)
移動平均値
+5.93%
2,597
出来高(5日)
移動平均値
+8.35%
60,820

2023/11/15~2024/04/12

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
04/122,7032,7572,6982,751+1.21%65,900927億2273万+5.93%11.011.14
04/112,6722,7242,6722,718+1.12%68,400916億1046万+5.06%10.881.13
04/102,6512,6962,6502,688+0.49%45,600905億9930万+4.23%10.761.12
04/092,6472,6832,6282,675+0.75%48,200901億6114万+4.05%10.711.11
04/082,6172,6682,6152,655+1.72%76,000894億8704万+3.59%10.631.1
04/052,5742,6172,5732,610+0.85%41,400879億7031万+2.03%10.451.08
04/042,6272,6342,5852,588-1.48%52,500872億2879万+1.29%10.361.08
04/032,5702,6302,5622,627+1.7%82,900885億4329万+2.86%10.521.09
04/022,6002,6102,5632,583-0.27%52,800870億6027万+1.33%10.341.07
04/012,5992,6112,5772,590+0.47%69,300872億9620万+1.81%10.371.08
03/292,5252,5832,5122,578+2.75%63,400868億9174万+1.58%10.321.07
03/282,5552,5622,4962,509-3.46%91,100845億6609万-0.87%10.051.04
03/272,5772,6202,5772,599+0.04%133,400875億9955万+2.89%10.411.08
03/262,5892,6092,5892,598+0.78%60,900875億6584万+3.1%10.41.08
03/252,5842,6162,5752,578+0.35%90,700868億9174万+2.59%10.321.07
03/222,5602,5792,5422,569+0.27%75,700865億8840万+2.6%10.291.07
03/212,5762,5922,5552,562-0.85%75,400863億5246万+2.64%10.261.06
03/192,5652,5852,5572,584+0.86%63,100870億9397万+3.86%10.351.07
03/182,6132,6262,5622,562-2.1%83,700863億5246万+3.47%10.261.06
03/152,5652,6202,5602,617+2.07%61,300882億624万+6.12%10.481.09
03/142,5382,5642,5262,564+1.79%51,300864億1987万+4.44%10.271.07
03/132,5502,5602,4962,519-1.18%59,200849億314万+3.03%10.091.05
03/122,5402,5552,5152,549+0.91%55,300859億1429万+4.55%10.211.06
03/112,5182,5592,5012,526-0.08%87,800851億3908万+3.95%10.111.05
03/082,4862,5402,4832,528+1.32%76,600852億649万+4.38%10.121.05
03/072,5302,5302,4902,495-1.15%54,600840億9422万+3.4%9.991.04
03/062,4902,5252,4792,524+1.32%65,300850億7167万+4.95%10.111.05
03/052,4582,5002,4382,491+0.77%56,400839億5940万+3.96%9.971.03
03/042,5132,5152,4612,472-2.33%89,500833億1900万+3.52%9.91.03
03/012,5342,5662,5022,531-0.08%83,600853億760万+6.3%10.131.05
02/292,5752,5902,5312,533-1.48%153,600853億7501万+6.83%10.141.05
02/282,4992,5792,4932,571+3.25%95,300866億5581万+8.85%10.291.07
02/272,4552,4972,4492,490+1.06%47,300839億2569万+5.91%9.971.03
02/262,4452,4742,4452,464+1.03%48,200830億4936万+5.16%9.861.02
02/222,4102,4392,4042,439+1.33%41,100822億673万+4.41%9.761.01
02/212,3882,4142,3802,407+0.8%52,700811億2817万+3.35%9.641
02/202,4242,4322,3882,388-1.73%49,200804億8777万+2.71%9.560.99
02/192,4272,4322,4012,430+0.33%44,800819億339万+4.61%9.731.01
02/162,3742,4262,3632,422+2.41%70,300816億3375万+4.49%9.71.01
02/152,3542,3682,3372,365+0.21%83,100797億1256万+2.25%9.470.98
02/142,3602,3802,3182,360-0.34%105,900795億4403万+2.12%9.450.98
02/132,3962,4202,3632,368+3.27%232,000798億1367万+2.6%9.480.98
02/092,2992,3202,2852,293-0.91%81,700772億8579万-0.48%9.180.95
02/082,3182,3202,2782,314-0.34%59,900779億9360万+0.48%9.260.96
02/072,3272,3272,3072,322-0.39%43,400782億6324万+0.96%9.30.96
02/062,3502,3522,3312,331-0.64%45,300785億6658万+1.52%9.330.97
02/052,3402,3552,3302,346+0.73%53,400790億7216万+2.31%9.390.97
02/022,3312,3372,3102,329-0.04%41,900784億9917万+1.79%9.320.97
02/012,3032,3372,3012,330+0.43%54,300785億3288万+1.92%9.330.97
01/312,2892,3202,2872,320+1.27%40,500781億9583万+1.67%9.290.96
01/302,3052,3082,2912,291-0.61%32,000772億1838万+0.57%9.170.95
01/292,2872,3082,2872,305+1.14%31,800776億9025万+1.36%9.230.96
01/262,2902,2922,2792,279-0.48%44,900768億1392万+0.44%9.120.95
01/252,2812,3062,2802,2900%45,800771億8467万+1.1%9.170.95
01/242,3042,3102,2902,290-0.52%26,200771億8467万+1.28%9.170.95
01/232,3022,3122,2952,302-0.09%35,400775億8914万+1.9%9.220.96
01/222,2852,3042,2852,304+1.14%44,300776億5655万+2.04%9.220.96
01/192,2892,2892,2722,278-0.52%23,100767億8021万+0.89%9.120.95
01/182,2852,2992,2812,290+0.31%26,300771億8467万+1.37%9.170.95
01/172,3082,3152,2812,283-0.52%35,000769億4874万+1.11%9.140.95
01/162,3412,3412,2912,295-1.96%36,100773億5320万+1.59%9.190.95
01/152,3102,3432,3102,341+1.39%38,800789億363万+3.63%9.370.97
01/122,3002,3152,2932,309+0.39%44,300778億2507万+2.3%9.240.96
01/112,2972,3082,2872,300+0.31%37,300775億2173万+1.95%9.210.96
01/102,2952,3032,2842,293-0.09%28,500772億8579万+1.64%9.180.95
01/092,2902,3002,2752,295+0.75%35,800773億5320万+1.82%9.190.95
01/052,2842,2942,2692,278+0.44%27,400767億8021万+1.15%9.120.95
01/042,2402,2682,2332,268+1.48%28,200764億4316万+0.62%9.080.94
2023
12/292,2392,2482,2242,235+0.22%20,300753億3089万-0.97%8.950.93
12/282,2332,2432,2222,230-0.22%15,400751億6237万-1.37%8.930.93
12/272,2322,2352,2152,235+0.59%25,300753億3089万-1.37%8.950.93
12/262,2722,2722,2112,222-2.33%37,900748億9273万-2.11%8.90.92
12/252,2602,2782,2442,275+1.52%84,500766億7910万+0.09%9.110.95
12/222,2242,2412,2152,241+1.36%70,900755億3312万-1.45%8.970.93
12/212,1882,2162,1862,211+0.68%32,600745億2197万-2.86%8.850.92
12/202,1862,2042,1792,196+0.6%38,900740億1639万-3.68%8.790.91
12/192,1942,1942,1722,183+0.09%22,400735億7823万-4.42%8.740.91
12/182,1722,1902,1552,181-0.14%29,400735億1082万-4.68%8.730.91
12/152,2502,2502,1712,184-2.46%53,300736億1193万-4.67%8.740.91
12/142,2872,2882,2272,239-2.14%35,200754億6571万-2.31%8.960.93
12/132,3102,3102,2812,288-0.48%27,800771億1726万-0.17%9.160.95
12/122,2992,3102,2952,299+0.09%15,200774億8802万+0.35%9.20.96
12/112,2912,2982,2622,297+1.01%31,500774億2061万+0.31%9.20.95
12/082,2972,3092,2642,274-1%41,300766億4539万-0.66%9.10.94
12/072,3062,3202,2932,297-0.43%37,300774億2061万+0.39%9.20.95
12/062,2782,3162,2772,307+1.27%37,800777億5766万+0.92%9.240.96
12/052,2732,2992,2732,278-0.18%30,300767億8021万-0.18%9.120.95
12/042,2962,2962,2782,282-0.83%18,400769億1503万+0.09%9.140.95
12/012,2872,3302,2872,301+2.13%36,300775億5543万+1.1%9.210.96
11/302,2502,2592,2302,253-0.22%32,700759億3759万-0.79%9.020.94
11/292,3002,3002,2542,258-2.42%31,800761億611万-0.4%9.040.94
11/282,3222,3322,3132,314-1.11%25,300779億9360万+2.21%9.260.96
11/272,3622,3762,3312,340-0.43%44,200788億6993万+3.59%9.370.97
11/242,3602,3602,3252,350-0.3%28,200792億698万+4.31%9.410.98
11/222,3232,3652,3202,357+1.68%70,400794億4292万+4.99%9.440.98
11/212,2992,3222,2822,318+1.09%36,400781億2842万+3.62%9.280.96
11/202,3152,3222,2922,293-0.99%55,500772億8579万+2.78%9.180.95
11/172,2862,3162,2702,316+1.31%55,800780億6101万+4.09%9.270.96
11/162,2932,3022,2812,286-0.7%43,000770億4985万+2.97%9.150.95
11/152,2892,3062,2662,302+0.35%68,700775億8914万+3.88%9.220.96

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
1,750
3,500
2/29

3,500
5/25
1,360
2,720
1/22
106,200
53,100
9/12
--+12.85%
2/28
-9.09%
1/23
2009年
3月期
1,625
3,250
6/19
1,200
2,400
3/30
31,200
15,600
12/25
--+12.43%
4/27
-15.75%
10/8
2010年
3月期
1,445
2,890
5/25
1,013
2,025
11/27
124,600
62,300
7/22
--+11.63%
5/22
-10.16%
11/20
2011年
3月期
1,278
2,555
9/27
980
1,960
3/16

1,960
3/14
46,200
23,100
12/27
604億3086万463億5792万+6.95%
6/25
-12.26%
3/15
2012年
3月期
1,250
2,500
1/25

2,500
1/23
1,000
1,999
5/26
43,200
21,600
6/27
591億3000万472億8034万+11.03%
6/27
-5.95%
8/2
2013年
3月期
1,250
2,500
3/25
985
1,970
12/11
101,800
50,900
1/31
591億3000万465億9444万+9.21%
3/25
-6.38%
11/13
2014年
3月期
1,446
2,892
1/30
1,043
2,085
6/7
914,200
457,100
1/30
684億317万493億1442万+6.45%
1/17
-9.31%
6/7
2015年
3月期
2,885
5,770
1/23
1,151
2,301
4/9
938,000
469,000
1/29
1364億7521万544億2451万+35.94%
1/13
-15.12%
2/9
2016年
3月期
2,218
4,435
4/28
1,740
3,480
1/21
230,400
115,200
3/18
1048億9905万823億1087万+9.86%
3/4
-10.15%
1/21
2017年
3月期
2,550
5,100
10/26

5,100
10/21

他4件
1,913
3,825
4/13

3,825
4/12
254,000
127,000
5/31
1037億9800万904億7100万+10.62%
5/17
-12.52%
11/9
2018年
3月期
2,305
4,610
12/18
1,955
3,910
3/26

3,910
2/15
222,400
111,200
6/26
938億2525万795億7847万+5.8%
12/5
-7.35%
2/15
2019年
3月期
2,275
4,550
6/25
1,655
3,310
12/26
312,200
156,100
10/30
926億410万673億6694万+7.37%
11/30
-10.53%
11/2
2020年
3月期
2,260
3/30
1,620
3,240
3/13
107,600
53,800
3/23
459億9676万659億4226万+16.96%
3/27
-11.4%
3/9
2021年
3月期
2,384
7/21
1,214
10/28
1,063,200
10/28
970億4095万494億1599万+6.29%
5/26
-31.72%
10/19
2022年
3月期
1,978
9/17
1,337
4/9
265,500
10/28
805億1468万544億2271万+10%
8/30
-9.27%
11/29
2023年
3月期
2,089
2/27
1,574
4/18
519,300
6/29
704億995万640億6982万+8.11%
12/27
-5.98%
11/16
最新2,751
2024/4/12
65,900927億2273万+5.93%
2,597

年間値上がり率

1984/12/28 vs 1983/12/27
25%(1.25倍)
1985/12/28 vs 1984/12/28
-6%(0.94倍)
1986/12/26 vs 1985/12/28
57%(1.57倍)
1987/12/28 vs 1986/12/26
392%(4.92倍)
1988/12/23 vs 1987/12/28
-35%(0.65倍)
1989/12/19 vs 1988/12/23
-14%(0.86倍)
1990/12/28 vs 1989/12/19
1%(1.01倍)
1991/12/27 vs 1990/12/28
-14%(0.86倍)
1992/12/29 vs 1991/12/27
-35%(0.65倍)
1993/12/30 vs 1992/12/29
6%(1.06倍)
1994/12/28 vs 1993/12/30
-9%(0.91倍)
1995/12/28 vs 1994/12/28
-25%(0.75倍)
1996/12/30 vs 1995/12/28
-5%(0.95倍)
1997/12/29 vs 1996/12/30
-37%(0.63倍)
1998/12/29 vs 1997/12/29
6%(1.06倍)
1999/12/29 vs 1998/12/29
20%(1.2倍)
2000/12/29 vs 1999/12/29
8%(1.08倍)
2001/12/28 vs 2000/12/29
26%(1.26倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/29 vs 2002/12/30
33%(1.33倍)
2004/12/30 vs 2003/12/29
65%(1.65倍)
2005/12/30 vs 2004/12/30
14%(1.14倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/29 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/29
-15%(0.85倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
92%(1.92倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/04/12 vs 2023/12/29
23%(1.23倍)
過去安値
186円(1983/01/08)
1380%(14.8倍)
2,751円(4/12)