4527 ロート製薬

4527
2024/04/24
時価
6901億円
PER 予
22.22倍
2010年以降
10.72-48.33倍
(2010-2023年)
PBR
2.78倍
2010年以降
1.09-3.62倍
(2010-2023年)
配当 予
0.92%
ROE 予
12.52%
ROA 予
8.77%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
2,983
始値
2,945
高値
2,946
安値
2,886
終値 -2.04%
2,922
出来高 +41.2%
927,100

乖離率

株価(5日)
移動平均値
-0.51%
2,937
株価(25日)
移動平均値
-1.95%
2,980
出来高(5日)
移動平均値
+9.66%
845,420

2023/11/28~2024/04/24

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
04/242,9452,9462,8862,922-2.04%927,1006901億1302万-1.95%22.222.78
04/232,9743,0242,9732,983+0.27%656,6007045億1989万-0.2%22.682.84
04/222,9623,0072,9582,975+1.92%919,2007026億3047万-0.67%22.622.83
04/192,9122,9542,8712,919+1.14%1,094,1006894億448万-2.64%22.22.78
04/182,8562,9032,8492,886+1.3%630,1006816億1060万-3.9%21.952.75
04/172,8642,8742,8322,849-0.49%722,5006728億7200万-5.1%21.672.71
04/162,8952,8972,8362,863-3.64%1,200,2006761億7850万-4.73%21.772.73
04/152,9302,9732,9072,971+0.47%628,1007016億8575万-1.2%22.592.83
04/122,9502,9752,9342,957+0.82%764,8006983億7926万-1.63%22.492.81
04/112,8952,9342,8662,933+0.45%515,0006927億1098万-2.46%22.32.79
04/102,9892,9942,9202,920+0.27%905,4006896億4066万-2.96%22.212.78
04/092,9302,9352,8982,912-0.92%629,6006877億5123万-3.32%22.142.77
04/082,9052,9442,8852,939+1.87%779,7006941億2805万-2.52%22.352.8
04/053,0003,0042,8272,885-4.18%2,830,4006813億7442万-4.41%21.942.75
04/043,0503,0522,9893,011-0.43%785,5007111億3289万-0.46%22.92.87
04/032,9703,0322,9623,024+1.75%832,3007142億320万-0.1%232.88
04/023,0003,0152,9432,972-1.07%733,4007019億2193万-1.78%22.62.83
04/012,9853,0272,9613,004+1.25%692,4007094億7964万-0.79%22.842.86
03/292,9502,9822,9422,967+1.19%965,1007007億4104万-2.01%22.562.82
03/283,0693,0702,9322,932-5.11%1,221,4006924億7480万-3.2%22.32.79
03/273,1213,1593,0683,090-0.83%1,043,7007297億9097万+2.01%23.52.94
03/263,1243,1423,0343,116-1.36%879,4007359億3161万+3.04%23.72.97
03/253,1703,1793,1233,159+0.29%596,5007460億8728万+4.67%24.023.01
03/223,1703,1743,1233,150-0.63%564,9007439億6167万+4.76%23.953
03/213,1503,1843,1363,170+0.7%750,2007486億8524万+5.6%24.113.02
03/193,1223,1483,0783,148+1.03%671,0007434億8931万+4.93%23.943
03/183,0543,1283,0523,116+2.16%859,8007359億3161万+4.11%23.72.97
03/153,0803,0993,0173,050-0.13%1,162,4007203億4384万+2.11%23.192.9
03/142,9613,0662,9263,054+6.75%1,198,1007212億8855万+2.28%23.222.91
03/132,9342,9462,8402,861-2.45%712,2006757億614万-4.22%21.762.72
03/122,8982,9332,8672,933+1.21%556,1006927億1098万-2.07%22.32.79
03/112,9292,9532,8602,898-1.43%754,5006844億4474万-3.37%22.042.76
03/082,9512,9582,9162,940-1.44%828,6006943億6423万-2.13%22.362.8
03/072,9832,9952,9642,9830%551,9007045億1989万-0.83%22.682.84
03/062,9803,0022,9632,983-0.37%590,4007045億1989万-0.9%22.682.84
03/052,9993,0152,9532,994-0.3%583,4007071億1786万-0.63%22.772.85
03/043,0503,0873,0013,003-0.46%696,6007092億4346万-0.4%22.842.86
03/013,0313,0593,0003,017-0.79%615,5007125億4996万+0.1%22.942.87
02/293,0553,0823,0103,041-0.56%727,7007182億1824万+0.93%23.132.89
02/283,0053,0863,0053,058+1.76%811,2007222億3327万+1.53%23.252.91
02/273,0063,0232,9873,005-1.05%603,2007097億1582万-0.17%22.852.86
02/262,9963,0402,9703,037+1.37%818,1007172億7352万+1%23.12.89
02/223,0613,0712,9742,996+0.13%699,6007075億9021万-0.33%22.782.85
02/212,9602,9942,9362,992+1.66%787,8007066億4550万-0.43%22.752.85
02/202,9312,9502,9152,943-0.07%571,1006950億7276万-2.19%22.382.8
02/192,9532,9832,9272,945-1.01%847,8006955億4512万-2.39%22.42.8
02/162,8833,0072,8822,975+3.33%1,071,5007026億3047万-1.62%22.622.83
02/153,0403,0402,8752,879-5.11%1,403,5006799億5735万-4.95%21.892.74
02/143,0873,0872,9743,034-2.76%1,224,3007165億6499万-0.1%23.072.89
02/133,1093,1473,0663,120+5.26%2,407,3007368億7632万+2.83%23.732.97
02/092,9793,0132,9182,964-0.57%1,213,2007000億3251万-2.05%22.542.82
02/083,0383,0562,9782,981-1.23%942,4007040億4754万-1.42%22.672.84
02/073,0233,0262,9683,018-1.63%831,2007127億8613万0%22.952.87
02/063,0873,0893,0213,068-0.1%616,7007245億9505万+1.93%23.332.92
02/053,0533,0843,0273,071+1.76%664,0007253億359万+2.37%23.352.92
02/023,0383,0573,0183,018-0.66%412,6007127億8613万+0.97%22.952.87
02/013,0213,0563,0003,0380%478,4007175億970万+1.95%23.12.89
01/313,0003,0502,9993,038+0.53%460,3007175億970万+2.26%23.12.89
01/303,0563,0623,0113,022-1.11%522,6007137億3085万+2.06%22.982.88
01/293,0493,0893,0233,056+0.07%805,4007217億6091万+3.49%23.242.91
01/262,9983,0862,9843,054+2.35%1,291,2007212億8855万+3.74%23.222.91
01/252,9892,9972,9582,984-0.5%847,6007047億5607万+1.81%22.692.84
01/242,9963,0132,9582,999+0.1%495,0007082億9875万+2.6%22.812.85
01/233,0033,0392,9912,996-0.47%444,5007075億9021万+2.6%22.782.85
01/222,9813,0112,9673,010+2.14%541,9007108億9671万+3.12%22.892.87
01/193,0093,0172,9282,947-2.06%914,7006960億1747万+1.03%22.412.81
01/182,9803,0252,9783,009+1.28%658,2007106億6053万+3.01%22.882.86
01/173,0803,0912,9712,971-3.73%1,061,2007016億8575万+1.75%22.592.83
01/163,1453,1583,0773,086-1.97%751,4007288億4626万+5.54%23.472.94
01/153,1183,1573,0863,148+1.06%676,4007434億8931万+7.62%23.943
01/123,1303,1813,1023,115+0.29%1,168,3007356億9543万+6.61%23.692.97
01/113,1103,1393,0973,106+1.4%1,230,2007335億6983万+6.37%23.622.96
01/103,0103,0903,0103,063+3.37%1,334,5007234億1416万+4.9%23.292.92
01/092,9442,9632,9282,963+1.44%671,8006997億9633万+1.44%22.532.82
01/052,9792,9852,9142,921+0.52%978,3006898億7684万-0.2%22.212.78
01/042,8552,9102,8452,906+2.22%941,4006863億3416万-1.06%22.12.77
2023
12/292,8372,8592,8242,843+0.96%475,7006714億5493万-3.56%21.622.71
12/282,8102,8182,7962,816+0.04%265,4006650億7812万-4.96%21.412.68
12/272,7942,8282,7812,815+0.64%511,8006648億4194万-5.47%21.412.68
12/262,7872,8002,7752,797+0.04%471,9006605億9073万-6.39%21.272.66
12/252,8172,8442,7882,796-0.75%332,8006603億5455万-6.83%21.262.66
12/222,7972,8262,7922,817+1.48%532,8006653億1429万-6.63%21.422.68
12/212,8362,8392,7722,776-1.87%660,7006556億3098万-8.41%21.112.64
12/202,8802,8892,8142,829-0.04%1,089,5006681億4843万-7.15%21.512.69
12/192,7722,8372,7712,830+3.97%1,283,2006683億8461万-7.7%21.522.69
12/182,7552,7582,6672,722-2.96%2,237,0006428億7735万-11.74%20.72.59
12/152,8702,8872,7932,805-3.54%1,252,3006624億8015万-10.04%21.332.67
12/142,9522,9772,9062,908-2.42%815,6006868億652万-7.65%22.112.77
12/132,9983,0102,9562,980+0.61%1,034,2007038億1136万-6.08%22.662.84
12/123,0423,0432,9552,962-2.28%945,1006995億6015万-7.35%22.522.82
12/113,0223,0452,9963,031+0.9%618,7007158億5645万-5.96%23.052.89
12/083,0653,0712,9993,004-2.15%1,028,7007094億7964万-7.4%22.842.86
12/073,0973,1073,0543,070-1.38%587,3007250億6741万-6%23.352.92
12/063,0663,1133,0663,113+1.53%490,8007352億2307万-5.18%23.672.96
12/053,0423,0843,0383,066-0.07%497,0007241億2269万-6.98%23.322.92
12/043,0543,0973,0493,068-0.94%427,8007245億9505万-7.48%23.332.92
12/013,1373,1453,0873,097+0.23%444,5007314億4422万-7.16%23.552.95
11/303,0903,1043,0693,090-0.64%827,5007297億9097万-7.9%23.52.94
11/293,1323,1503,1013,110-1.86%646,6007345億1454万-7.72%23.652.96
11/283,1953,2063,1413,169-0.81%669,0007484億4906万-6.3%24.13.02

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
715
1,430
5/10
550
1,100
1/22
4,624,000
2,312,000
5/15
--+10.55%
2/7
-12.71%
1/22
2009年
3月期
660
1,319
9/8
446
892
3/31
2,486,000
1,243,000
4/22
--+9.96%
5/23
-15.87%
10/10
2010年
3月期
615
1,229
9/30
403
806
4/14
2,216,000
1,108,000
11/13
--+10.44%
8/14
-6.99%
11/24
2011年
3月期
557
1,114
9/17
362
724
3/15
3,030,000
1,515,000
11/10
1313億4898万853億6505万+5.87%
9/14
-21.85%
3/15
2012年
3月期
525
1,049
3/27
399
797
4/27
2,544,000
1,272,000
8/10
1236億8499万939億7229万+7.6%
9/16
-9.05%
10/18
2013年
3月期
688
1,375
3/7
429
857
5/21
2,488,000
1,244,000
3/8
1621億2285万1010億4675万+14.18%
3/7
-11.49%
5/18
2014年
3月期
936
1,872
3/31
608
1,215
4/2
2,700,000
1,350,000
12/20
2207億6355万1432億5764万+10.68%
5/21
-8.68%
6/13
2015年
3月期
919
1,838
4/2
671
1,341
9/18
6,424,400
3,212,200
9/18
2167億5396万1581億4312万+9.36%
3/12
-14.91%
5/19
2016年
3月期
1,237
2,474
12/30
809
1,617
5/15
4,201,000
2,100,500
5/15
2917億5696万1906億9159万+16.22%
11/24
-16.18%
9/8
2017年
3月期
1,118
2,236
3/24
726
1,452
6/24
6,398,000
3,199,000
11/14
2637億553万1712億4348万+11.15%
7/29
-14.06%
5/16
2018年
3月期
1,595
3,190
1/9
945
1,889
4/13
3,334,400
1,667,200
8/9
3762億1674万2227億8164万+12.5%
5/17
-10.27%
2/6
2019年
3月期
2,078
4,155
10/3
1,357
2,713
3/25
2,086,000
1,043,000
2/14
4900億2526万3201億662万+14.61%
5/24
-18.47%
12/25
2020年
3月期
1,768
3,535
11/27
1,239
2,477
3/13
1,881,400
940,700
2/13
4174億4516万2925億683万+9.11%
9/13
-15.03%
3/13
2021年
3月期
1,840
3,680
9/18
1,394
2,788
4/2
2,785,800
1,392,900
11/27
4345億6809万3292億3256万+7.24%
5/18
-7.9%
2/26
2022年
3月期
1,995
3,990
3/24
1,332
2,664
6/2
2,328,600
1,164,300
10/28
4711億7572万3145億8950万+14.83%
2/18
-10.39%
4/18
2023年
3月期
2,790
3/31
1,625
3,250
4/18
2,987,400
1,493,700
11/11
6589億3748万3837億8975万+15.02%
2/16
-11.34%
11/15
最新2,922
2024/4/24
927,1006901億1302万-1.95%
2,980

年間値上がり率

1984/12/28 vs 1983/12/28
-19%(0.81倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
4%(1.04倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
94%(1.94倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
10%(1.1倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
14%(1.14倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
-28%(0.72倍)
2000/12/29 vs 1999/12/30
112%(2.12倍)
2001/12/28 vs 2000/12/29
-49%(0.51倍)
2002/12/30 vs 2001/12/28
12%(1.12倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/30
75%(1.75倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-2%(0.98倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
60%(1.6倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
61%(1.61倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
0%(1倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/04/24 vs 2023/12/29
3%(1.03倍)
過去安値
91円(1983/01/11)
3102%(32.02倍)
2,922円(4/24)