4536 参天製薬

4536
2024/06/19
時価
5732億円
PER 予
17.08倍
2010年以降
赤字-95.07倍
(2010-2024年)
PBR
1.87倍
2010年以降
1.22-3.58倍
(2010-2024年)
配当 予
2.16%
ROE 予
10.95%
ROA 予
7.69%
資料
Link
CSV,JSON

株価チャート

株価

6/19

前日 (6/18)
1,569
始値
1,571
高値
1,588
安値
1,568
終値 +0.38%
1,575
出来高 -6.42%
751,700

乖離率

株価(5日)
移動平均値
-0.25%
1,579
株価(25日)
移動平均値
-1.32%
1,596
出来高(5日)
移動平均値
-36.84%
1,190,160

2024/01/24~2024/06/19

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
06/191,5711,5881,5681,575+0.38%751,7005732億9410万-1.32%17.081.87
06/181,6021,6021,5681,569-1.13%803,3005711億1012万-1.75%17.011.86
06/171,6001,6081,5701,587-0.38%1,049,1005776億6205万-0.75%17.211.88
06/141,5711,5981,5711,593+1.4%2,073,7005798億4603万-0.5%17.271.89
06/131,5961,6001,5701,571-0.95%1,273,0005718億3811万-2%17.031.86
06/121,5961,6021,5741,586-2.4%1,670,7005772億9805万-1%17.21.88
06/111,6151,6361,6041,625+0.31%1,584,9005914億9391万+1.56%17.621.93
06/101,6001,6251,5931,620+0.68%1,707,5005896億7393万+1.5%17.561.92
06/071,6101,6201,5951,609-1.17%1,213,2005856億6997万+1%17.441.91
06/061,6361,6361,6161,628-0.79%1,024,5005925億8590万+2.45%17.651.93
06/051,6501,6581,6271,641+0.12%917,7005973億1785万+3.53%17.791.95
06/041,6281,6461,6191,639-0.3%1,094,4005965億8986万+3.73%17.771.95
06/031,6401,6701,6361,644+0.98%1,313,3005984億984万+4.45%17.821.95
05/311,6201,6291,6071,628+0.87%1,340,7005925億8590万+3.76%17.651.93
05/301,6031,6171,5921,614-0.06%768,3005874億8995万+3.2%17.51.92
05/291,6251,6301,6081,615-0.25%1,501,5005878億5395万+3.66%17.511.92
05/281,5821,6221,5801,619+1.76%1,399,3005893億993万+4.32%17.551.92
05/271,5681,5961,5651,591+2.58%1,313,3005791億1804万+3.04%17.251.89
05/241,5391,5531,5301,551+0.78%1,107,2005645億5818万+0.78%16.821.84
05/231,5321,5531,5321,539+0.72%1,120,3005601億9023万+0.33%16.691.83
05/221,5351,5571,5281,528-1.42%1,981,5005561億8627万-0.2%16.571.81
05/211,5661,5781,5491,550-1.21%1,632,2005641億9419万+1.44%16.811.84
05/201,5841,5871,5541,569-1.81%1,676,8005711億1012万+2.95%17.011.86
05/171,6161,6211,5851,598-0.37%1,669,5005816億6601万+5.2%17.331.9
05/161,5971,6081,5881,604-0.19%1,550,6005838億4999万+6.01%17.391.9
05/151,5921,6151,5831,607-0.37%1,431,5005849億4198万+6.71%17.421.91
05/141,6581,6661,6001,613-2.12%1,689,0005871億2595万+7.39%17.491.91
05/131,6241,6561,6201,648+0.98%2,313,7005998億6582万+10.23%17.871.96
05/101,5511,6341,5501,632+5.43%3,797,4005940億4188万+9.83%17.691.94
05/091,5461,5581,5401,548+0.19%1,599,0005634億6620万+4.81%16.781.84
05/081,5211,5531,5191,545+1.18%1,759,7005623億7421万+4.96%16.751.83
05/071,5341,5381,5201,527-0.13%1,115,5005558億2227万+3.74%16.561.81
05/021,5331,5331,5191,529+0.39%836,1005565億5027万+4.01%16.581.81
05/011,5131,5361,5131,523-0.13%1,039,3005543億6629万+3.68%16.511.81
04/301,5251,5351,5031,525+0.79%1,133,6005550億9428万+3.88%16.531.81
04/261,4751,5131,4611,513+1.41%2,723,0005507億2633万+3.21%16.41.8
04/251,5251,5281,4841,492-0.86%1,366,7005430億8241万+1.84%16.181.77
04/241,5031,5171,4941,505-0.2%2,396,7005478億1436万+2.87%16.321.79
04/231,4921,5101,4841,508+2.52%2,191,7005489億635万+3.22%16.351.79
04/221,4671,4821,4601,471+1.24%1,024,0005354億3275万+0.82%15.951.75
04/191,4451,4641,4271,453+0.69%1,632,3005288億8089万-0.34%15.751.72
04/181,4401,4541,4371,443-0.55%1,622,0005252億4096万-0.96%15.651.71
04/171,4501,4601,4361,451+0.69%1,390,8005281億5290万-0.41%15.731.72
04/161,4311,4481,4141,4410%1,271,2005245億1298万-1.1%15.621.71
04/151,4391,4491,4321,441-0.96%654,3005245億1298万-1.1%15.621.71
04/121,4471,4641,4471,455+0.55%1,103,9005296億887万-0.21%15.781.73
04/111,4401,4581,4341,447-0.14%1,218,5005266億9693万-0.75%15.691.72
04/101,4511,4701,4471,4490%878,1005274億2492万-0.75%15.711.72
04/091,4401,4601,4321,449+0.35%1,067,5005448億1292万-0.75%15.711.72
04/081,4801,4921,4351,444-2.89%1,731,6005256億495万-1.23%15.661.71
04/051,4521,4881,4481,487+2.91%1,776,0005412億5663万+1.57%16.121.76
04/041,4451,4531,4371,445+0.7%1,405,2005259億6895万-1.3%15.671.71
04/031,4251,4491,4171,435+1.99%1,936,0005223億2902万-2.18%15.561.7
04/021,4101,4191,3951,407-0.92%1,800,3005121億3724万-4.35%15.251.67
04/011,4591,4661,4111,420-7.61%2,788,6005339億914万-3.92%15.41.69
03/291,4861,5481,4811,537+3.36%1,790,6005779億24万+3.64%20.951.82
03/281,4931,5021,4761,487-1.33%1,591,3005591億63万+0.27%20.271.76
03/271,5141,5181,5031,507+1.34%1,640,5005666億2047万+1.55%20.541.79
03/261,4831,4911,4731,487+0.27%1,392,1005591億63万+0.13%20.271.76
03/251,4781,4941,4741,483+0.47%1,409,2005575億9666万-0.4%20.221.76
03/221,4601,4761,4551,476+1.37%1,125,9005549億6471万-1.07%20.121.75
03/211,4641,4751,4441,456-0.07%1,744,7005474億4486万-2.54%19.851.73
03/191,4511,4601,4461,457+0.69%1,293,6005478億2085万-2.74%19.861.73
03/181,4421,4531,4301,447+0.28%1,523,5005440億6093万-3.6%19.731.72
03/151,4311,4431,4231,443+0.14%2,928,0005425億5696万-3.86%19.671.71
03/141,4311,4411,4171,441-0.28%1,394,2005418億498万-3.93%19.641.71
03/131,4531,4631,4291,445-0.07%1,382,6005433億895万-3.6%19.71.71
03/121,4471,4541,4261,446+0.07%1,446,2005436億8494万-3.54%19.711.72
03/111,4371,4511,4211,445-0.62%1,280,5005433億895万-3.67%19.71.71
03/081,4501,4591,4331,454-0.75%1,886,3005466億9288万-3.13%19.821.73
03/071,4811,4921,4541,465-0.75%1,886,4005508億2879万-2.53%19.971.74
03/061,4481,4831,4411,476+0.2%4,283,4005549億6471万-1.86%20.121.75
03/051,4741,4941,4621,473-0.94%2,710,2005538億3673万-2.06%20.081.75
03/041,5101,5111,4781,487-0.4%1,922,7005591億63万-1.13%20.271.76
03/011,4861,5041,4851,493+0.4%1,392,8005613億5658万-0.73%20.351.77
02/291,5201,5241,4731,487-1.52%2,540,0005591億63万-1.13%20.271.76
02/281,5451,5611,5081,510-2.64%1,350,8005677億4845万+0.33%20.591.79
02/271,5321,5621,5291,551-1.02%1,466,0005831億6414万+3.13%21.141.84
02/261,5601,5801,5581,567+1.42%1,299,9005891億8001万+4.47%21.361.86
02/221,5281,5541,5271,545+0.65%970,2005809億818万+3.21%21.061.83
02/211,5321,5391,5141,535+0.66%1,084,4005771億2984万+2.68%20.931.82
02/201,5351,5491,5161,525-0.91%763,1005733億7003万+2.14%20.791.81
02/191,5871,5901,5291,539-2.78%1,009,5005786億3376万+3.15%20.981.83
02/161,5751,5881,5691,583+2.53%1,287,9005951億7690万+6.31%21.581.88
02/151,5461,5541,5331,544+0.59%887,5005805億1366万+4.04%21.051.83
02/141,5551,5711,5251,535-1.41%958,0005771億2984万+3.65%20.931.82
02/131,5231,5611,5001,557+2.17%1,448,5005854億141万+5.35%21.231.85
02/091,5201,5341,4901,524+5.61%2,039,6005729億9405万+3.53%20.781.81
02/081,4301,4541,4301,443+0.63%1,188,0005425億3965万-1.77%19.671.71
02/071,4141,4361,4111,434+1.34%1,155,3005391億5582万-2.25%19.551.7
02/061,4381,4501,4151,415-1.6%1,019,0005320億1220万-3.48%19.291.68
02/051,4591,4651,4371,438-2.18%931,0005406億5974万-1.84%19.61.71
02/021,4771,4821,4581,470-0.2%926,1005526億9112万+0.48%20.041.74
02/011,4961,4981,4671,473-1.47%1,023,0005538億1906万+0.89%20.081.75
01/311,4931,4961,4791,495-0.4%946,0005620億9062万+2.61%20.381.77
01/301,5301,5301,4961,501+1.42%981,5005643億4651万+3.37%20.461.78
01/291,4871,4881,4761,480+0.54%457,8005564億5092万+2.28%20.181.76
01/261,4751,4831,4711,472-0.07%828,3005534億4308万+2.01%20.071.75
01/251,4941,4941,4651,473-1.67%917,5005538億1906万+2.29%20.081.75
01/241,5141,5341,4981,498-1.06%932,3005632億1857万+4.46%20.421.78

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
678
3,390
4/20

3,390
4/18

他2件
428
2,140
3/11
4,225,500
845,100
1/22
--+6.64%
12/14
-11.46%
3/17
2009年
3月期
610
3,050
8/5
425
2,125
10/10
3,872,500
774,500
8/5
--+13.7%
11/6
-20.77%
10/10
2010年
3月期
668
3,340
9/18
492
2,460
4/14
7,517,000
1,503,400
4/16
--+8.56%
5/13
-10.54%
11/17
2011年
3月期
664
3,320
3/31
539
2,694
11/8
3,395,000
679,000
5/21
2888億1344万2343億5644万+5.52%
3/31
-9.07%
3/15
2012年
3月期
726
3,630
3/27
546
2,731
11/29
5,799,000
1,159,800
11/10
3157億8096万2375億7515万+8.32%
3/27
-9.52%
11/11
2013年
3月期
932
4,660
3/7
556
2,778
6/4
4,099,000
819,800
3/7
4053億8272万2416億6377万+15.43%
3/7
-12.07%
5/11
2014年
3月期
1,010
5,050
10/23

5,050
10/22
784
3,920
5/31
4,954,500
990,900
5/31
4393億960万3410億864万+10.07%
7/18
-13.14%
2/4
2015年
3月期
1,836
9,180
3/25
897
4,485
4/24
5,163,000
1,032,600
3/25
7587億1692万3703億8431万+16.23%
6/3
-6.02%
4/24
2016年
3月期
2,163
8/17
1,542
10/9
6,175,800
5/13
8948億3853万6381億3436万+16.01%
8/5
-14.66%
2/12
2017年
3月期
1,749
4/21
1,251
12/8
6,730,100
11/30
7242億5742万5182億7680万+12.76%
2/13
-16.77%
8/19
2018年
3月期
1,946
12/18
1,463
6/13
5,664,100
12/22
7907億6394万5942億3112万+8.49%
12/14
-9.32%
2/13
2019年
3月期
2,061
6/15
1,450
2/8
4,340,800
5/31
8385億2303万5902億9826万+12.72%
3/1
-16.31%
12/25
2020年
3月期
2,234
1/16
1,408
3/17
3,604,000
3/23
8932億9696万5631億6994万+10.83%
3/27
-18.78%
3/16
2021年
3月期
2,216
9/29
1,370
3/5
4,547,000
11/9
8867億3628万5484億257万+7.7%
8/18
-15.11%
11/10
2022年
3月期
1,718
9/8
1,210
3/9
3,977,100
10/28
6878億3386万4846億942万+7.08%
9/3
-17.57%
4/18
2023年
3月期
1,251
4/5
956
10/3
29,851,200
5/31
5012億3160万3830億7718万+11.54%
11/24
-7.55%
1/10
2024年
3月期
1,590
2/19
1,060
4/19
5,852,100
12/15
5978億876万3984億2416万+13.68%
5/23
-6.09%
10/16
最新1,575
2024/6/19
751,7005732億9410万-1.32%
1,596

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
-1%(0.99倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
14%(1.14倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
14%(1.14倍)
1991/12/30 vs 1990/12/28
36%(1.36倍)
1992/12/30 vs 1991/12/30
16%(1.16倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
13%(1.13倍)
1997/12/30 vs 1996/12/30
-31%(0.69倍)
1998/12/30 vs 1997/12/30
45%(1.45倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
34%(1.34倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
46%(1.46倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-2%(0.98倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/06/19 vs 2023/12/29
12%(1.12倍)
過去安値
53円(1983/01/06)
2884%(29.84倍)
1,575円(6/19)