4547 キッセイ薬品工業

4547
2024/09/17
時価
1696億円
PER 予
13.46倍
2010年以降
7.23-53.23倍
(2010-2024年)
PBR
0.69倍
2010年以降
0.43-1.25倍
(2010-2024年)
配当 予
2.62%
ROE 予
5.14%
ROA 予
4.38%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
3,475
始値
3,540
高値
3,540
安値
3,400
終値 -1.01%
3,440
出来高 +53.22%
80,900

乖離率

株価(5日)
移動平均値
-1.12%
3,479
株価(25日)
移動平均値
-1.83%
3,504
出来高(5日)
移動平均値
+35.1%
59,880

2024/04/23~2024/09/17

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
2024
09/173,5403,5403,4003,440-1.01%80,9001696億3047万-1.83%13.460.69
09/133,4553,4753,4403,475-0.14%52,8001713億5636万-0.86%13.590.7
09/123,5153,5553,4503,480+1.02%61,8001716億292万-0.71%13.610.7
09/113,5403,5653,4203,445-3.09%69,5001698億7703万-1.63%13.480.69
09/103,5453,5753,5103,555+0.42%34,4001753億126万+1.6%13.910.71
09/093,5103,5803,4503,540+0.28%80,7001745億6159万+1.58%13.850.71
09/063,5803,5803,5203,530-0.7%26,7001740億6848万+1.52%13.810.71
09/053,5503,5803,5353,555+0.14%42,2001753億126万+2.3%13.910.71
09/043,5353,5503,4653,550-0.14%90,7001750億5470万+2.22%13.890.71
09/033,4953,5703,4903,555+2.45%56,9001753億126万+2.66%13.910.71
09/023,4903,5403,4703,470+0.29%52,8001711億981万+0.52%13.570.7
08/303,4703,5053,4603,460-0.57%103,7001706億1670万+0.46%13.540.7
08/293,4653,5103,4603,480-0.85%30,3001716億292万+1.31%13.610.7
08/283,4903,5103,4603,510+0.29%69,7001730億8225万+2.39%13.730.71
08/273,4553,5103,4553,500+1.6%47,4001725億8914万+2.4%13.690.7
08/263,5003,5003,4053,445-2.82%80,4001698億7703万+1.09%13.480.69
08/233,5403,5903,5303,545+0.85%76,9001748億815万+4.23%13.870.71
08/223,5203,5253,4803,515-0.14%50,6001733億2881万+3.63%13.750.71
08/213,5053,5603,4953,520+0.28%86,8001735億7537万+4.05%13.770.71
08/203,5153,5203,4853,510+0.57%58,6001730億8225万+4.09%13.730.71
08/193,5003,5103,4703,490-0.85%40,0001720億9603万+3.81%13.650.7
08/163,5403,5403,4853,520+0.57%50,4001735億7537万+4.98%13.770.71
08/153,5203,5203,4803,5000%35,9001725億8914万+4.76%13.690.7
08/143,5103,5203,4653,500-0.28%37,5001725億8914万+5.11%13.690.7
08/133,4503,5153,4453,510+1.15%42,7001730億8225万+5.79%13.730.71
08/093,5453,5453,4153,4700%108,8001711億981万+4.99%13.570.7
08/083,3953,4953,3953,470+2.06%118,2001711億981万+5.31%13.570.7
08/073,3003,4903,2503,400+0.89%109,5001676億5802万+3.5%13.30.68
08/063,3603,4553,3003,370+4.66%125,4001661億7869万+2.81%13.180.68
08/053,2003,3453,1503,220-3.3%233,1001587億8201万-1.62%12.60.65
08/023,4203,4203,2653,330-4.58%118,0001642億624万+1.71%13.030.67
08/013,4453,5153,4153,490-0.14%135,2001720億9603万+6.7%13.650.7
07/313,4003,5003,4003,495+6.23%182,0001723億4259万+7.18%13.670.7
07/303,3003,3103,2653,290-0.3%53,3001622億3379万+1.23%12.870.66
07/293,2603,3303,2603,300+1.54%47,9001627億2691万+1.69%12.910.66
07/263,2703,2753,2403,250-0.15%32,6001602億6135万+0.31%12.710.65
07/253,2503,2853,2353,255-0.91%81,9001605億790万+0.56%12.730.65
07/243,2803,3053,2753,285+0.15%43,7001619億8724万+1.58%12.850.66
07/233,2653,2853,2553,280+1.23%36,6001617億4068万+1.55%12.830.66
07/223,3103,3103,2403,240-1.22%30,0001597億6823万+0.47%12.670.65
07/193,3203,3203,2653,280-1.2%21,2001617億4068万+1.83%12.830.66
07/183,2753,3453,2453,320+1.37%94,2001637億1313万+3.3%12.990.67
07/173,2603,2903,2453,275+0.46%52,6001614億9413万+2.12%12.810.66
07/163,2553,2603,2353,260+0.15%51,2001607億5446万+1.81%12.750.66
07/123,2003,2603,2003,255+0.15%60,6001605億790万+1.69%12.730.65
07/113,2253,2553,2203,250+0.93%70,9001602億6135万+1.66%12.710.65
07/103,2303,2303,2003,220-0.31%43,7001587億8201万+0.81%12.60.65
07/093,2303,2353,1903,230+0.94%60,4001592億7512万+1.22%12.640.65
07/083,1903,2253,1903,200+0.31%48,1001577億9579万+0.31%12.520.64
07/053,2153,2203,1903,190-0.93%39,5001573億268万0%12.480.64
07/043,2453,2603,2003,220-0.31%43,6001587億8201万+1%12.60.65
07/033,2053,2303,2053,230+0.16%34,7001592億7512万+1.54%12.640.65
07/023,2153,2353,2053,225-0.15%61,9001590億2857万+1.64%12.620.65
07/013,2703,2753,2253,230-0.92%63,2001592億7512万+1.99%12.640.65
06/283,2403,2603,2303,260+0.46%66,7001607億5446万+3.07%12.750.66
06/273,2203,2453,1953,2450%59,0001600億1479万+2.66%12.690.65
06/263,2203,2453,2103,245+0.62%61,0001600億1479万+2.79%12.690.65
06/253,1903,2303,1803,225+1.9%72,9001590億2857万+2.38%12.620.65
06/243,1853,1853,1353,165-0.31%71,1001560億6990万+0.6%12.380.64
06/213,1953,2053,1653,175+0.16%86,9001565億6301万+0.92%12.420.64
06/203,1803,2003,1603,170-0.31%31,1001563億1645万+0.79%12.40.64
06/193,1903,1953,1703,180-0.16%17,8001568億956万+1.15%12.440.64
06/183,1553,1853,1403,185+1.27%25,5001570億5612万+1.4%12.460.64
06/173,1103,1453,0753,1450%37,9001550億8367万+0.16%12.30.63
06/143,1003,1603,0703,145+1.45%73,3001550億8367万+0.19%12.30.63
06/133,1503,1503,0753,100-1.59%36,8001528億6467万-1.31%12.130.62
06/123,1303,1603,1303,150-0.32%24,8001553億3023万+0.13%12.320.63
06/113,2303,2403,1503,160-1.71%35,4001558億2334万+0.35%12.360.64
06/103,1703,2303,1703,215+1.58%61,2001585億3545万+1.45%12.580.65
06/073,1603,1753,1403,1650%32,2001560億6990万-0.66%12.380.64
06/063,1653,1753,1103,165+0.16%70,8001560億6990万-1.19%12.380.64
06/053,1253,1653,1203,160-1.1%51,4001558億2334万-1.92%12.360.64
06/043,2053,2403,1903,195-0.16%71,6001575億4923万-1.36%12.50.64
06/033,1653,2153,1553,200+1.75%92,1001577億9579万-1.6%12.520.64
05/313,0653,1503,0653,145+3.11%208,2001550億8367万-3.73%12.30.63
05/303,0103,0703,0003,050+0.49%116,5001503億9911万-7.13%11.930.61
05/293,0553,0703,0203,035-0.65%63,3001496億5944万-8.11%11.870.61
05/283,1303,1303,0553,055-2.55%92,7001506億4567万-7.95%11.950.61
05/273,1903,1903,1203,135-2.18%109,1001545億9056万-6.03%12.260.63
05/243,1503,2203,1503,205+1.75%138,0001580億4234万-4.36%12.540.64
05/233,0903,1553,0903,150+2.61%65,4001553億3023万-6.47%12.320.63
05/223,1303,1553,0703,070-1.76%59,8001513億8533万-9.39%12.010.62
05/213,1653,1753,1253,125-1.11%58,8001540億9745万-8.36%12.220.63
05/203,1403,1803,1403,1600%61,3001558億2334万-7.82%12.360.64
05/173,1403,1703,1103,160+0.64%47,2001558億2334万-8.22%12.360.64
05/163,1053,1503,1003,140+0.64%65,4001548億3712万-9.12%12.280.63
05/153,1503,1553,0953,120-0.95%93,3001538億5089万-10.01%12.210.63
05/143,1503,1703,1203,150+0.64%76,2001553億3023万-9.46%12.320.63
05/133,1753,1753,1053,130-1.73%125,4001543億4400万-10.21%12.240.63
05/103,2003,2253,1803,185-1.09%120,8001570億5612万-8.92%12.460.64
05/093,2353,2603,2003,220-0.31%254,5001587億8201万-8.08%12.60.65
05/083,3003,3303,2203,230-11.51%393,4001592億7512万-8.06%12.640.65
05/073,6903,7003,6303,650-0.14%103,6001799億8582万+3.55%14.280.73
05/023,6453,6553,6103,655+1.67%35,6001802億3238万+3.81%14.30.74
05/013,5953,6253,5703,595-0.83%37,8001772億7371万+2.22%14.060.72
04/303,6053,6303,5603,625+1.12%47,4001787億5304万+3.16%14.180.73
04/263,5253,6053,4653,585+1.41%94,7001767億8059万+2.14%14.020.72
04/253,5453,5803,5253,535-1.12%54,9001743億1503万+0.74%13.830.71
04/243,6003,6003,5503,575+0.14%55,2001762億8748万+1.88%13.990.72
04/233,4803,5703,4803,570+1.28%39,2001760億4093万+1.8%13.970.72

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
2,610
8/9
1,938
10/25
1,031,000
8/9
--+7.88%
11/27
-6.6%
2/26
2009年
3月期
2,820
1/5
1,853
3/10
539,000
10/9
--+10.82%
11/20
-14.31%
2/9
2010年
3月期
2,390
9/24
1,718
11/13
487,000
7/6
--+10.78%
5/28
-13.83%
11/13
2011年
3月期
2,132
4/21
1,165
3/15
427,200
7/6
1213億3464万663億153万+5.22%
7/2
-17.79%
3/15
2012年
3月期
1,703
9/28
1,424
11/29

11/28
290,300
10/28
969億1974万810億4152万+7.41%
9/30
-7.07%
10/26
2013年
3月期
1,995
3/29

3/21
1,252
6/4
256,000
2/7
1135億3781万712億5280万+10.01%
11/27
-7.92%
5/23
2014年
3月期
2,800
3/11
1,773
4/2
354,200
2/6
1593億5131万1009億353万+9.88%
12/30
-10.45%
6/7
2015年
3月期
3,845
3/31
2,150
5/16
245,500
5/16
2188億2350万1223億5904万+12.78%
11/6
-7.71%
5/16
2016年
3月期
3,975
4/9
2,470
2/12
343,700
2/2
2262億2196万1341億4862万+10.05%
8/10
-13.33%
9/8
2017年
3月期
3,130
3/16
1,915
6/24
275,700
12/6
1699億9400万1040億591万+12.71%
7/25
-15.33%
6/24
2018年
3月期
3,410
11/8
2,657
8/25
605,900
5/10
1852億114万1443億481万+8.02%
11/8
-11.84%
2/6
2019年
3月期
3,690
10/3

9/28
2,628
12/26
249,800
11/7
1911億8327万1361億5979万+10.65%
8/3
-19.24%
12/25
2020年
3月期
3,210
12/27
2,002
3/17
218,800
3/17
1663億1390万1037億2599万+16.2%
3/30
-23.01%
3/16
2021年
3月期
2,828
5/29
2,029
11/20
522,300
3/19
1465億2203万1051億2489万+19.07%
3/22
-11.18%
7/9
2022年
3月期
2,658
3/29
2,026
5/13
306,600
11/30
1377億1412万1049億6946万+8.15%
9/14
-10.59%
5/13
2023年
3月期
3,125
7/27
2,342
6/17
322,300
5/30
1619億995万1213億4179万+13.71%
7/25
-13.32%
8/4
2024年
3月期
3,720
3/13
2,598
4/7

4/6
416,900
8/1
1834億3760万1346億545万+17.59%
8/2

8/1
-7.93%
11/7
最新3,440
2024/9/17
80,9001696億3047万-1.83%
3,504

年間値上がり率

1989/12/29 vs 1988/12/28
28%(1.28倍)
1990/12/28 vs 1989/12/29
-9%(0.91倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
49%(1.49倍)
1993/12/30 vs 1992/12/30
32%(1.32倍)
1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
53%(1.53倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
17%(1.17倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
13%(1.13倍)
2008/12/30 vs 2007/12/28
22%(1.22倍)
2009/12/30 vs 2008/12/30
-34%(0.66倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
63%(1.63倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/09/17 vs 2023/12/29
11%(1.11倍)
過去安値
1,165円(2011/03/15)
195%(2.95倍)
3,440円(9/17)