4551 鳥居薬品

4551
2019/08/22
時価
741億円
PER 予
2.93倍
2010年以降
9.98-67.73倍
(2010-2018年)
PBR
0.64倍
2010年以降
0.49-1.44倍
(2010-2018年)
配当 予
1.86%
ROE 予
21.89%
ROA 予
16.62%
資料
Link
CSV,JSON

時価総額

2010年3月31日
528億1920万
2011年3月31日
477億2160万
2012年3月30日
448億1280万
2013年3月29日
659億2320万
2014年12月30日
835億1309万
2015年12月30日
785億206万
2016年12月30日
725億634万
2017年12月29日
848億4640万
2018年12月28日
682億7278万

2019/03/27~2019/08/23

株価&時価総額の推移

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
2019
08/232,5712,5752,5422,550-0.97%42,400734億4000万-3%2.90.63
08/222,5902,5972,5582,575-0.5%50,800741億6000万-2.2%2.930.64
08/212,5822,5912,5522,588-1.15%41,000745億3440万-1.93%2.940.64
08/202,5852,6202,5722,618+0.11%67,100753億9840万-1.02%2.980.65
08/192,6122,6222,5902,615+0.38%32,600753億1200万-1.36%2.970.65
08/162,5502,6392,5502,605+1.56%34,500750億2400万-1.99%2.960.65
08/152,5612,5902,5522,565-1.76%31,200738億7200万-3.54%2.920.64
08/142,5852,6122,5732,611+1.01%27,900751億9680万-1.92%2.970.65
08/132,5862,5942,5632,585-1.03%35,200744億4800万-2.93%2.940.64
08/092,6112,6312,6022,612+0.04%43,600752億2560万-1.95%2.970.65
08/082,5932,6242,5512,611-0.08%53,000751億9680万-2.03%2.970.65
08/072,6092,6212,5662,613-0.27%44,000752億5440万-2.02%2.970.65
08/062,5522,6382,5512,620+0.08%45,100754億5600万-1.73%2.980.65
08/052,5752,6272,5482,618+0.19%62,200753億9840万-1.76%2.980.65
08/022,6132,6582,5922,613-0.53%66,100752億5440万-1.91%2.970.65
08/012,5512,6802,5512,627+0.38%73,700756億5760万-1.39%2.990.65
07/312,5772,6412,5502,617-0.23%113,000753億6960万-1.8%2.970.65
07/302,6912,7152,6152,623-1.87%121,100755億4240万-1.69%2.980.65
07/292,7082,7132,6412,673-1.94%42,100769億8240万+0.11%3.040.67
07/262,6972,7652,6922,726+0.78%47,000785億880万+2.06%3.10.68
07/252,7092,7092,6642,705+0.22%41,900779億400万+1.35%3.070.67
07/242,6872,7482,6752,699-0.07%38,800777億3120万+1.12%3.070.67
07/232,6652,7132,6442,701+1.09%40,700777億8880万+1.39%3.070.67
07/222,6632,6962,6562,672-0.3%23,300769億5360万+0.6%3.040.66
07/192,6772,6862,6602,680+0.56%28,200771億8400万+1.25%3.050.67
07/182,7192,7302,6602,665-1.99%62,400767億5200万+1.1%3.030.66
07/172,7442,7592,6922,719-0.91%37,500783億720万+3.5%3.090.68
07/162,7722,7922,7432,744-0.4%35,400790億2720万+4.85%3.120.68
07/122,8092,8272,7522,755-1.25%55,900793億4400万+6%3.130.69
07/112,7002,7992,7002,790+5.92%155,400803億5200万+8.14%3.170.69
07/102,6532,6642,6242,634-0.04%36,700758億5920万+2.97%2.990.66
07/092,6112,6592,6112,635+0.04%35,100758億8800万+3.62%2.990.66
07/082,6032,6412,5992,634+0.3%49,000758億5920万+4.23%2.990.66
07/052,6462,6462,6022,6260%19,700756億2880万+4.5%2.980.65
07/042,6682,6802,6162,626-0.87%11,800756億2880万+4.96%2.980.65
07/032,5942,6772,5942,649+2.12%63,300762億9120万+6.39%3.010.66
07/022,6092,6212,5752,594-0.61%35,300747億720万+4.72%2.950.65
07/012,6232,6312,5752,610+0.58%42,900751億6800万+5.8%2.970.65
06/282,6042,6202,5882,595-0.65%30,000747億3600万+5.62%2.950.65
06/272,6302,6302,5882,612-0.87%43,000752億2560万+6.74%2.970.65
06/262,6772,6772,6282,635-2.41%44,500758億8800万+8.21%2.990.66
06/252,6842,7122,6762,700+0.93%51,000777億6000万+11.52%3.070.67
06/242,6902,7282,6722,675-0.41%59,800770億4000万+11.32%3.040.67
06/212,6672,7352,6612,686+0.37%83,500773億5680万+12.57%3.050.67
06/202,7122,7212,6662,676-0.93%43,500770億6880万+12.96%3.040.67
06/192,5992,7092,5992,701+4.77%102,900777億8880万+14.84%3.070.67
06/182,5492,5992,5382,578+2.26%83,800742億4640万+10.5%2.930.64
06/172,4322,5482,4322,521+3.49%77,300726億480万+8.66%2.870.63
06/142,4402,4432,3942,436+0.95%27,100701億5680万+5.5%2.770.61
06/132,4212,4492,4032,413-1.15%36,900694億9440万+4.78%2.740.6
06/122,4542,4562,4272,441-0.77%44,900703億80万+6.18%2.770.61
06/112,3382,4602,3372,460+7.24%136,400708億4800万+7.19%2.80.61
06/102,3032,3342,2932,294+0.22%50,900660億6720万+0.22%2.610.57
06/072,2412,2922,1922,289+2.46%31,600659億2320万+0.18%2.60.57
06/062,2562,2662,2222,234-0.84%17,900643億3920万-1.97%2.540.56
06/052,2712,2812,2432,253+0.22%27,000648億8640万-0.97%2.560.56
06/042,2832,2832,2302,248-1.06%20,600647億4240万-0.97%2.560.56
06/032,3422,3482,2632,272-3.77%28,700654億3360万+0.31%2.580.56
05/312,3292,3942,3242,361+1.5%89,600679億9680万+4.56%2.680.59
05/302,2752,3282,2492,326+0.65%74,500669億8880万+3.52%2.640.58
05/292,3042,3362,2872,311-1.53%78,300665億5680万+3.26%2.630.57
05/282,3692,3882,3372,347-0.38%41,700675億9360万+5.15%2.670.58
05/272,3402,3662,3212,356+0.51%16,500678億5280万+5.89%2.680.59
05/242,3202,3562,3002,344+0.73%51,400675億720万+5.78%2.660.58
05/232,2772,3292,2612,327+2.74%25,900670億1760万+5.34%2.640.58
05/222,2742,2922,2582,265+0.04%11,100652億3200万+2.81%2.570.56
05/212,2472,2752,2312,264+0.98%19,200652億320万+2.86%2.570.56
05/202,2812,2902,2352,242-0.97%15,200645億6960万+2%2.550.56
05/172,2542,2742,2432,264+0.53%14,500652億320万+3.05%2.570.56
05/162,2252,2642,2252,252+1.21%24,800648億5760万+2.64%2.560.56
05/152,2852,3092,2032,225-1.29%33,600640億8000万+1.51%2.530.55
05/142,1852,2572,1652,254+0.76%23,800649億1520万+2.83%2.560.56
05/132,2762,2762,2032,237-2.14%39,200644億2560万+2.05%2.540.56
05/102,3112,3502,2802,286-1.51%52,300658億3680万+4.29%2.60.57
05/092,3632,4152,3142,321-0.9%87,500668億4480万+6.08%2.640.58
05/082,2922,3562,2922,342+1.61%66,300674億4960万+7.14%2.660.58
05/072,1572,3282,1572,305+4.44%86,100663億8400万+5.64%2.620.57
04/262,1272,4462,1012,207+3.57%329,500635億6160万+1.33%2.510.55
04/252,1602,1732,1152,131-0.65%53,700613億7280万-2.2%2.420.53
04/242,1392,1592,1352,145+0.8%25,400617億7600万-1.88%2.440.53
04/232,1192,1502,1162,128+0.14%18,200612億8640万-3.01%2.420.53
04/222,0812,1302,0672,125+2.11%23,800612億-3.58%2.420.53
04/192,0852,1002,0782,081-0.19%17,000599億3280万-6.05%2.370.52
04/182,1222,1342,0792,085-1.47%51,500600億4800万-6.33%2.370.52
04/172,1422,1452,1002,116-1.21%27,100609億4080万-5.24%2.410.53
04/162,1892,1892,1202,142-1.97%31,900616億8960万-4.33%2.430.53
04/152,1342,1882,1112,185+2.92%88,200629億2800万-2.46%2.480.54
04/122,1922,1922,1202,123-2.61%50,100611億4240万-5.18%2.410.53
04/112,1712,1992,1592,180+0.46%37,000627億8400万-2.85%2.480.54
04/102,2042,2042,1692,170-1.54%43,200624億9600万-3.47%2.470.54
04/092,2232,2232,1902,204-0.23%39,600634億7520万-2.22%2.510.55
04/082,2202,2212,2002,209+0.36%23,300636億1920万-2.26%2.510.55
04/052,2152,2202,1972,201-0.05%40,100633億8880万-2.83%2.50.55
04/042,2022,2172,1972,202-0.23%39,800634億1760万-3%2.50.55
04/032,2092,2232,2002,207-0.59%32,200635億6160万-3.03%2.510.55
04/022,2482,2482,2062,220-1.29%23,900639億3600万-2.72%2.520.55
04/012,2632,2802,2432,249+0.99%38,700647億7120万-1.75%2.560.56
03/292,2292,2432,2162,227+1.09%21,900641億3760万-2.88%2.530.54
03/282,2212,2212,1902,203-2.13%42,100634億4640万-4.22%2.50.54
03/272,2622,2852,2412,251-0.49%55,800648億2880万-2.34%2.560.55

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,869
10/23
1,262
4/22
83,800
9/16
--528億1920万
3/31
2011年
3月期
1,835
1/19
1,338
7/20
120,700
4/30
528億4800万385億3440万477億2160万
3/31
2012年
3月期
1,680
4/4
1,325
8/9
86,600
4/19
483億8400万381億6000万448億1280万
3/30
2013年
3月期
2,392
1/28
1,492
4/27

4/4
81,000
10/30
688億8960万429億6960万659億2320万
3/29
2014年
3月期
4,080
1/21
2,010
6/27
995,200
1/20
1175億400万578億8800万835億1309万
12/30
2015年
12月期
3,460
3/13
2,560
12/14
113,100
11/26
996億4800万737億2800万785億206万
12/30
2016年
12月期
2,850
2/3
1,981
8/30
192,400
1/19
820億8000万570億5280万725億634万
12/30
2017年
12月期
3,455
9/28
2,463
1/25
337,700
7/28
995億400万709億3440万848億4640万
12/29
2018年
12月期
2,810
10/5
2,228
11/22
520,300
11/30
809億2800万641億6640万682億7278万
12/28
最新2,550
2019/8/23
42,400734億4000万