4551 鳥居薬品

4551
2019/02/22
時価
679億円
PER 予
2.94倍
2010年以降
9.98-67.73倍
(2010-2018年)
PBR
0.77倍
2010年以降
0.49-1.45倍
(2010-2018年)
配当 予
2.03%
ROE 予
26.1%
ROA 予
21.73%
資料
Link

株価チャート

株価

2/22

前日 (2/21)
2,392
始値
2,386
高値
2,386
安値
2,302
終値 -1.34%
2,360
出来高 -37.28%
38,700

乖離率

株価(5日)
移動平均値
+1.2%
2,332
株価(25日)
移動平均値
+0.08%
2,358
出来高(5日)
移動平均値
-16.63%
46,420

2018/09/25~2019/02/22

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
2019
02/222,3862,3862,3022,360-1.34%38,700679億6800万+0.08%2.940.77
02/212,4372,4462,3572,392+2.35%61,700688億8960万+1.23%2.980.78
02/202,3052,3372,2852,337+1.08%24,300673億560万-1.27%2.910.76
02/192,2902,3172,2612,312+2.44%42,300665億8560万-2.61%2.880.75
02/182,2302,2922,2302,257+2.13%65,100650億160万-5.29%2.810.73
02/152,1662,2112,1532,210+0.36%29,000636億4800万-7.72%2.760.72
02/142,1862,2132,1422,202+0.09%29,600634億1760万-8.55%2.750.72
02/132,2352,2352,1822,200-0.36%43,600633億6000万-9.13%2.740.72
02/122,1732,2092,1562,208+2.65%65,000635億9040万-9.29%2.750.72
02/082,0902,1772,0802,151-0.19%92,600619億4880万-12.02%2.680.7
02/072,2252,2352,1322,155-12.82%223,500620億6400万-12.26%2.690.7
02/062,4362,5322,4362,472+0.61%50,300711億9360万+0.08%3.080.8
02/052,5062,5252,4312,457-1.96%35,700707億6160万-0.41%3.060.8
02/042,4232,5072,4232,506+3.85%27,300721億7280万+1.7%3.130.82
02/012,3862,4272,3832,413+0.58%25,800694億9440万-2.03%3.010.79
01/312,3922,4132,3882,399+0.46%31,600690億9120万-2.84%2.990.78
01/302,4022,4092,3862,388-1.73%65,400687億7440万-3.63%2.980.78
01/292,4092,4362,3932,430+0.87%27,800699億8400万-2.25%3.030.79
01/282,4482,4492,4022,409-1.35%34,200693億7920万-3.45%30.78
01/252,4932,5032,4362,442+1.37%51,900703億2960万-2.51%3.050.79
01/242,4012,4432,3972,409-0.33%32,500693億7920万-4.21%30.78
01/232,4532,4602,4002,417-2.38%45,400696億960万-4.16%3.010.79
01/222,4992,5172,4462,476-0.4%24,000713億880万-1.9%3.090.81
01/212,4842,5192,4832,486+0.61%21,000715億9680万-1.43%3.10.81
01/182,4672,5072,4672,471+0.2%14,800711億6480万-1.98%3.080.8
01/172,5062,5172,4602,466-1.52%33,800710億2080万-2.38%3.080.8
01/162,5332,5332,4942,504-0.71%24,900721億1520万-0.95%3.120.81
01/152,4882,5962,4862,522-0.28%27,600726億3360万-0.32%3.150.82
01/112,5302,5342,4722,529-0.82%36,900728億3520万-0.08%3.150.82
01/102,5502,5662,5292,5500%22,400734億4000万+0.59%3.180.83
01/092,5212,5722,5142,550+1.15%41,800734億4000万+0.99%3.180.83
01/082,4912,5452,4742,521+0.4%41,100726億480万+0.2%3.140.82
01/072,5622,5882,4952,511+0.97%37,400723億1680万+0.12%3.130.82
01/042,4082,4932,3852,487+2.22%37,700716億2560万-0.48%3.10.81
2018
12/282,4982,4992,4152,433-2.68%16,000700億7040万-2.37%58.650.79
12/272,4672,5002,4072,500+3.95%46,100720億+0.56%60.270.81
12/262,3612,4472,3612,405+1.18%50,600692億6400万-2.99%57.980.78
12/252,4392,4392,3652,377-4.5%43,600684億5760万-4.08%57.30.77
12/212,5432,5432,4172,489-2.16%50,300716億8320万+0.36%600.81
12/202,6022,6272,5432,544-3.23%43,700732億6720万+2.75%61.330.83
12/192,5702,6852,5372,629+1.12%72,800757億1520万+6.44%63.380.86
12/182,6002,6312,5622,600-1.66%46,900748億8000万+5.65%62.680.85
12/172,6352,6982,6232,644-0.68%48,200761億4720万+7.83%63.740.86
12/142,6852,6852,6422,662-0.75%51,300766億6560万+8.96%64.170.87
12/132,6002,7192,6002,682+3.55%95,800772億4160万+10.23%64.660.87
12/122,4992,6202,4832,590+4.9%98,800745億9200万+6.98%62.440.84
12/112,4452,4992,4002,469+2.07%47,100711億720万+2.32%59.520.8
12/102,5242,5242,4122,419-2.22%70,400696億6720万+0.5%58.320.79
12/072,5072,5362,3402,474-4.29%176,900712億5120万+3%59.640.81
12/062,5362,5892,5232,585+2.3%50,500744億4800万+7.93%62.320.84
12/052,5242,5672,5172,527-0.47%43,300727億7760万+5.69%60.920.82
12/042,5162,5842,5102,539-0.59%79,400731億2320万+6.32%61.210.83
12/032,4802,5912,4802,554-2.89%251,600735億5520万+7.09%61.570.83
11/302,3502,6662,3502,630+14.15%520,300757億4400万+10.5%63.40.86
11/292,3302,3492,3012,304-1.12%23,200663億5520万-2.91%55.540.75
11/282,3142,3492,3102,330+0.69%20,100671億400万-2.22%56.170.76
11/272,2992,3192,2832,314+0.65%26,600666億4320万-3.22%55.780.75
11/262,2752,3212,2752,299+0.39%27,000662億1120万-4.25%55.420.75
11/222,2282,3062,2282,290-0.26%83,100659億5200万-5.1%55.210.75
11/212,3272,3272,2952,296-1.54%43,800661億2480万-5.32%55.350.75
11/202,3722,3722,3232,332-2.02%23,800671億6160万-4.27%56.220.76
11/192,3972,3982,3702,380-1.37%34,100685億4400万-2.66%57.380.77
11/162,3932,4292,3862,413+0.84%20,700694億9440万-1.59%58.170.79
11/152,3812,4062,3792,393-0.5%19,300689億1840万-2.64%57.690.78
11/142,4022,4092,3632,405+0.97%44,000692億6400万-2.43%57.980.78
11/132,3772,4022,3662,382-0.38%38,100686億160万-3.72%57.420.78
11/122,3902,4082,3732,391-0.71%17,300688億6080万-3.9%57.640.78
11/092,4192,4712,4072,408-0.86%25,100693億5040万-3.83%58.050.78
11/082,4102,4562,4102,429+2.23%29,300699億5520万-3.5%58.560.79
11/072,3782,4082,3622,376-0.25%27,600684億2880万-6.05%57.280.77
11/062,3772,4202,3712,382+2.19%36,200686億160万-6.22%57.420.78
11/052,3312,3722,2962,331+1.97%64,300671億3280万-8.7%56.190.76
11/022,3112,3202,2602,286-0.61%119,700658億3680万-11.05%55.110.74
11/012,6372,6372,3002,300-7.52%128,400662億4000万-11.09%55.450.75
10/312,4532,5262,4532,487+1.72%38,400716億2560万-4.49%59.960.81
10/302,4312,4822,4212,445-0.45%45,100704億1600万-6.47%58.940.8
10/292,4352,5172,4012,456+0.33%47,000707億3280万-6.33%59.210.8
10/262,4422,4672,4002,448+0.41%61,100705億240万-6.81%59.020.8
10/252,5052,5142,4302,438-4.58%43,600702億1440万-7.48%58.770.79
10/242,5322,5622,5262,555+0.95%21,400735億8400万-3.44%61.590.83
10/232,5602,5742,5312,531-1.44%40,000728億9280万-4.45%61.020.82
10/222,5672,5822,5422,568-0.96%17,000739億5840万-3.09%61.910.84
10/192,5612,5942,5582,5930%15,600746億7840万-2.15%62.510.84
10/182,5792,6192,5782,593+0.27%32,700746億7840万-1.97%62.510.84
10/172,5442,5902,5212,586+1.73%45,900744億7680万-1.97%62.340.84
10/162,5332,5552,5212,542-0.47%31,200732億960万-3.38%61.280.83
10/152,5662,5972,5452,554-0.39%36,300735億5520万-2.63%61.570.83
10/122,5652,6062,5442,564-0.04%52,000738億4320万-1.95%61.810.83
10/112,5552,5752,5102,565-2.66%74,600738億7200万-1.5%61.840.83
10/102,7122,7122,6252,635-3.44%81,700758億8800万+1.54%63.520.86
10/092,7762,7762,7002,729-2.12%46,000785億9520万+5.61%65.790.89
10/052,7482,8102,7282,788+1.42%41,700802億9440万+8.48%67.210.91
10/042,7402,7582,7092,749+0.99%49,900791億7120万+7.68%66.270.89
10/032,6522,7342,6522,722+2.64%43,700783億9360万+7.29%65.620.89
10/022,6672,6952,6432,652-2.39%65,100763億7760万+4.57%63.930.86
10/012,7252,7672,7032,717-0.66%45,700782億4960万+7.05%65.50.88
09/282,7472,7872,7052,735+0.59%56,600787億6800万+7.76%65.930.88
09/272,7312,7312,6592,719-0.51%82,600783億720万+7.17%65.550.87
09/262,7412,7712,7002,733+0.07%40,000787億1040万+7.9%65.890.88
09/252,6682,7312,6632,731+3.6%104,400786億5280万+7.99%65.840.88

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
2010年
3月期
1,869
10/23
1,262
4/22
83,800
9/16
--+11.73%
7/10
-12.44%
5/7
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+11.38%
8/18
-19.79%
3/15
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+8.45%
9/29
-9.15%
11/10
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+14.04%
1/28
-5.26%
10/4
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+28.45%
1/20
-10.4%
4/11
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+9.12%
2/17
-11.69%
8/25
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+9.65%
10/31
-12.74%
2/12
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+12.37%
7/31
-12.73%
2/7
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+10.5%
11/30
-12.26%
2/7
最新2,360
2019/2/22
38,700679億6800万+0.08%
2,358

年間値上がり率

1994/12/30 vs 1993/12/30
-15%(0.85倍)
1995/12/29 vs 1994/12/30
-32%(0.68倍)
1996/12/30 vs 1995/12/29
40%(1.4倍)
1997/12/30 vs 1996/12/30
-2%(0.98倍)
1998/12/30 vs 1997/12/30
39%(1.39倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
31%(1.31倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
24%(1.24倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/02/22 vs 2018/12/28
-3%(0.97倍)
過去安値
1,190円(2008/10/28)
98%(1.98倍)
2,360円(2/22)