- 4555
- 2021/03/29
- 時価
- 2367億円
- PER
- 19.19倍
- 2010年以降
- 10.32-22.11倍
（2010-2021年） - PBR
- 1.08倍
- 2010年以降
- 0.92-2.92倍
（2010-2021年） - 配当 予
- 2.42%
- ROE
- 5.65%
- ROA
- 3.14%
- 資料
- Link
- CSV,JSON
沢井製薬（4555）の時価総額の推移
- 2010年3月31日
- 957億8220万
- 2011年3月31日
- 1134億9426万
- 2012年3月30日
- 1388億9049万
- 2013年3月29日
- 1779億432万
- 2014年3月31日
- 2325億7319万
- 2015年3月31日
- 2615億3245万
- 2016年3月31日
- 2599億1269万
- 2017年3月31日
- 2219億4786万
- 2018年3月30日
- 2044億1064万
- 2019年3月29日
- 2806億918万
- 2020年3月31日
- 2526億2640万
- 2021年3月29日
- 2351億5767万
2020/10/30～2021/03/29
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 03/29 | 5,420 | 5,450 | 5,350 | 5,370 | +0.56% | 227,100 | 2367億6860万 | +4.58% | 19.06 | 1.08 |
| 03/26 | 5,290 | 5,360 | 5,280 | 5,340 | +1.52% | 94,000 | 2354億4587万 | +4.38% | 18.95 | 1.07 |
| 03/25 | 5,240 | 5,290 | 5,220 | 5,260 | +1.74% | 100,100 | 2319億1859万 | +3.1% | 18.67 | 1.06 |
| 03/24 | 5,310 | 5,320 | 5,160 | 5,170 | -3.36% | 135,900 | 2279億5040万 | +1.61% | 18.35 | 1.04 |
| 03/23 | 5,460 | 5,460 | 5,350 | 5,350 | -1.29% | 91,600 | 2358億8678万 | +5.36% | 18.99 | 1.07 |
| 03/22 | 5,420 | 5,450 | 5,390 | 5,420 | -0.18% | 128,900 | 2389億7315万 | +7.2% | 19.23 | 1.09 |
| 03/19 | 5,350 | 5,450 | 5,330 | 5,430 | +1.5% | 186,700 | 2394億1406万 | +7.8% | 19.27 | 1.09 |
| 03/18 | 5,350 | 5,410 | 5,280 | 5,350 | -1.11% | 182,600 | 2358億8678万 | +6.68% | 18.99 | 1.07 |
| 03/17 | 5,380 | 5,410 | 5,330 | 5,410 | +0.93% | 142,300 | 2385億3224万 | +8.26% | 19.2 | 1.09 |
| 03/16 | 5,330 | 5,380 | 5,310 | 5,360 | +0.94% | 122,600 | 2363億2769万 | +7.67% | 19.02 | 1.08 |
| 03/15 | 5,270 | 5,310 | 5,230 | 5,310 | +1.53% | 122,100 | 2341億2314万 | +7.14% | 18.84 | 1.07 |
| 03/12 | 5,260 | 5,260 | 5,200 | 5,230 | -0.19% | 200,600 | 2305億9586万 | +6% | 18.56 | 1.05 |
| 03/11 | 5,230 | 5,290 | 5,210 | 5,240 | +1.95% | 226,000 | 2310億3677万 | +6.59% | 18.6 | 1.05 |
| 03/10 | 5,230 | 5,230 | 5,110 | 5,140 | -1.15% | 167,800 | 2266億2767万 | +5.03% | 18.24 | 1.03 |
| 03/09 | 5,090 | 5,200 | 5,030 | 5,200 | +3.17% | 234,500 | 2292億7313万 | +6.6% | 18.45 | 1.04 |
| 03/08 | 5,010 | 5,050 | 4,960 | 5,040 | +1.92% | 243,700 | 2222億1857万 | +3.68% | 17.89 | 1.01 |
| 03/05 | 4,920 | 4,950 | 4,870 | 4,945 | +1.96% | 234,300 | 2180億2993万 | +1.94% | 17.55 | 0.99 |
| 03/04 | 4,820 | 4,850 | 4,790 | 4,850 | +0.41% | 126,400 | 2138億4129万 | +0.1% | 17.21 | 0.97 |
| 03/03 | 4,825 | 4,835 | 4,790 | 4,830 | +0.21% | 146,600 | 2129億5947万 | -0.27% | 17.14 | 0.97 |
| 03/02 | 4,875 | 4,875 | 4,785 | 4,820 | -1.73% | 230,200 | 2125億1856万 | -0.41% | 17.1 | 0.97 |
| 03/01 | 4,850 | 4,905 | 4,840 | 4,905 | +2.62% | 168,300 | 2162億6629万 | +1.41% | 17.41 | 0.98 |
| 02/26 | 4,895 | 4,915 | 4,780 | 4,780 | -2.35% | 248,500 | 2107億5492万 | -1.08% | 16.96 | 0.96 |
| 02/25 | 4,900 | 4,915 | 4,850 | 4,895 | +1.03% | 151,600 | 2158億2538万 | +1.3% | 17.37 | 0.98 |
| 02/24 | 4,825 | 4,900 | 4,825 | 4,845 | -1.02% | 238,100 | 2136億2083万 | +0.41% | 17.19 | 0.97 |
| 02/22 | 4,930 | 4,965 | 4,895 | 4,895 | 0% | 118,300 | 2158億2538万 | +1.56% | 17.37 | 0.98 |
| 02/19 | 4,935 | 4,950 | 4,885 | 4,895 | -1.61% | 162,500 | 2158億2538万 | +1.64% | 17.37 | 0.98 |
| 02/18 | 4,980 | 5,030 | 4,950 | 4,975 | +1.22% | 213,900 | 2193億5266万 | +3.32% | 17.65 | 1 |
| 02/17 | 4,930 | 4,965 | 4,905 | 4,915 | -0.1% | 113,100 | 2167億720万 | +2.2% | 17.44 | 0.99 |
| 02/16 | 4,845 | 4,935 | 4,840 | 4,920 | +2.29% | 207,900 | 2169億2766万 | +2.37% | 17.46 | 0.99 |
| 02/15 | 4,925 | 4,925 | 4,805 | 4,810 | -2.34% | 262,900 | 2120億7765万 | +0.21% | 17.07 | 0.96 |
| 02/12 | 4,935 | 4,960 | 4,890 | 4,925 | +0.51% | 213,800 | 2171億4811万 | +2.65% | 17.48 | 0.99 |
| 02/10 | 4,890 | 4,920 | 4,845 | 4,900 | +0.2% | 153,000 | 2160億4584万 | +2.3% | 17.39 | 0.98 |
| 02/09 | 4,970 | 5,020 | 4,865 | 4,890 | -0.71% | 231,000 | 2156億493万 | +2.32% | 17.35 | 0.98 |
| 02/08 | 4,815 | 4,925 | 4,785 | 4,925 | +2.18% | 312,100 | 2171億4811万 | +3.23% | 17.48 | 0.99 |
| 02/05 | 4,755 | 4,820 | 4,735 | 4,820 | +1.37% | 243,200 | 2125億1856万 | +1.24% | 17.1 | 0.97 |
| 02/04 | 4,750 | 4,795 | 4,740 | 4,755 | -0.63% | 175,900 | 2096億5264万 | -0.04% | 16.87 | 0.95 |
| 02/03 | 4,700 | 4,785 | 4,700 | 4,785 | +1.92% | 188,900 | 2109億7537万 | +0.65% | 16.98 | 0.96 |
| 02/02 | 4,720 | 4,745 | 4,670 | 4,695 | -0.74% | 242,400 | 2070億718万 | -1.16% | 16.66 | 0.94 |
| 02/01 | 4,750 | 4,795 | 4,720 | 4,730 | -1.05% | 147,600 | 2085億5037万 | -0.4% | 16.79 | 0.95 |
| 01/29 | 4,785 | 4,835 | 4,745 | 4,780 | -0.21% | 198,500 | 2107億5492万 | +0.72% | 16.96 | 0.96 |
| 01/28 | 4,700 | 4,815 | 4,695 | 4,790 | +0.1% | 553,800 | 2111億9583万 | +1.03% | 17 | 0.96 |
| 01/27 | 4,800 | 4,835 | 4,785 | 4,785 | -0.31% | 154,100 | 2109億7537万 | +0.99% | 16.98 | 0.96 |
| 01/26 | 4,790 | 4,820 | 4,770 | 4,800 | +0.52% | 149,200 | 2116億3674万 | +1.35% | 17.03 | 0.96 |
| 01/25 | 4,765 | 4,795 | 4,730 | 4,775 | +0.74% | 113,300 | 2105億3446万 | +0.91% | 16.95 | 0.96 |
| 01/22 | 4,725 | 4,755 | 4,690 | 4,740 | -0.63% | 174,500 | 2089億9128万 | +0.17% | 16.82 | 0.95 |
| 01/21 | 4,800 | 4,825 | 4,760 | 4,770 | -0.31% | 193,000 | 2103億1401万 | +0.7% | 16.93 | 0.96 |
| 01/20 | 4,775 | 4,800 | 4,740 | 4,785 | +1.27% | 203,300 | 2109億7537万 | +0.89% | 16.98 | 0.96 |
| 01/19 | 4,745 | 4,755 | 4,680 | 4,725 | +0.21% | 192,800 | 2083億2991万 | -0.44% | 16.77 | 0.95 |
| 01/18 | 4,770 | 4,775 | 4,710 | 4,715 | -1.46% | 169,700 | 2078億8900万 | -0.78% | 16.73 | 0.95 |
| 01/15 | 4,835 | 4,845 | 4,785 | 4,785 | -2.15% | 190,900 | 2109億7537万 | +0.55% | 16.98 | 0.96 |
| 01/14 | 4,765 | 4,890 | 4,755 | 4,890 | +1.77% | 255,700 | 2156億493万 | +2.8% | 17.35 | 0.98 |
| 01/13 | 4,830 | 4,835 | 4,775 | 4,805 | -0.93% | 164,400 | 2118億5719万 | +1.16% | 17.05 | 0.96 |
| 01/12 | 4,730 | 4,855 | 4,725 | 4,850 | +1.46% | 247,100 | 2138億4129万 | +2.15% | 17.21 | 0.97 |
| 01/08 | 4,725 | 4,785 | 4,695 | 4,780 | +0.63% | 145,900 | 2107億5492万 | +0.76% | 16.96 | 0.96 |
| 01/07 | 4,745 | 4,785 | 4,735 | 4,750 | +0.74% | 154,000 | 2094億3219万 | +0.13% | 16.86 | 0.95 |
| 01/06 | 4,635 | 4,720 | 4,610 | 4,715 | +1.51% | 136,000 | 2078億8900万 | -0.59% | 16.73 | 0.95 |
| 01/05 | 4,660 | 4,690 | 4,630 | 4,645 | -0.64% | 139,700 | 2048億263万 | -2.07% | 16.48 | 0.93 |
| 01/04 | 4,700 | 4,700 | 4,655 | 4,675 | -0.11% | 119,100 | 2061億2536万 | -1.58% | 16.59 | 0.94 |
| 2020 | ||||||||||
| 12/30 | 4,700 | 4,705 | 4,660 | 4,680 | -0.85% | 158,300 | 2063億4582万 | -1.56% | 16.61 | 0.95 |
| 12/29 | 4,700 | 4,720 | 4,670 | 4,720 | +1.07% | 194,100 | 2081億946万 | -0.82% | 16.75 | 0.95 |
| 12/28 | 4,710 | 4,740 | 4,665 | 4,670 | -0.53% | 117,200 | 2059億491万 | -1.91% | 16.57 | 0.94 |
| 12/25 | 4,715 | 4,725 | 4,675 | 4,695 | +0.32% | 91,300 | 2070億718万 | -1.41% | 16.66 | 0.95 |
| 12/24 | 4,650 | 4,695 | 4,630 | 4,680 | +0.75% | 125,200 | 2063億4582万 | -1.72% | 16.61 | 0.95 |
| 12/23 | 4,675 | 4,690 | 4,630 | 4,645 | -0.21% | 114,900 | 2048億263万 | -2.5% | 16.48 | 0.94 |
| 12/22 | 4,695 | 4,700 | 4,635 | 4,655 | -1.38% | 154,700 | 2052億4354万 | -2.39% | 16.52 | 0.94 |
| 12/21 | 4,700 | 4,760 | 4,690 | 4,720 | -0.42% | 104,600 | 2081億946万 | -1.13% | 16.75 | 0.95 |
| 12/18 | 4,680 | 4,740 | 4,680 | 4,740 | +1.28% | 143,600 | 2089億9128万 | -0.8% | 16.82 | 0.96 |
| 12/17 | 4,750 | 4,750 | 4,670 | 4,680 | -2.19% | 210,600 | 2063億4582万 | -2.21% | 16.61 | 0.95 |
| 12/16 | 4,855 | 4,870 | 4,765 | 4,785 | -1.75% | 216,700 | 2109億7537万 | -0.33% | 16.98 | 0.97 |
| 12/15 | 4,920 | 4,950 | 4,870 | 4,870 | -0.81% | 132,100 | 2147億2311万 | +1.25% | 17.28 | 0.98 |
| 12/14 | 4,865 | 4,940 | 4,855 | 4,910 | +0.72% | 113,800 | 2164億8675万 | +1.74% | 17.42 | 0.99 |
| 12/11 | 4,840 | 4,875 | 4,805 | 4,875 | +0.31% | 125,400 | 2149億4356万 | +0.7% | 17.3 | 0.98 |
| 12/10 | 4,865 | 4,865 | 4,805 | 4,860 | -0.61% | 115,100 | 2142億8220万 | +0.06% | 17.25 | 0.98 |
| 12/09 | 4,765 | 4,900 | 4,760 | 4,890 | +3.16% | 185,800 | 2156億493万 | +0.41% | 17.35 | 0.99 |
| 12/08 | 4,705 | 4,755 | 4,675 | 4,740 | +0.42% | 125,500 | 2089億9128万 | -2.83% | 16.82 | 0.96 |
| 12/07 | 4,785 | 4,785 | 4,715 | 4,720 | -0.74% | 101,800 | 2081億946万 | -3.48% | 16.75 | 0.95 |
| 12/04 | 4,745 | 4,785 | 4,745 | 4,755 | +0.21% | 87,300 | 2096億5264万 | -3.06% | 16.87 | 0.96 |
| 12/03 | 4,775 | 4,790 | 4,730 | 4,745 | -0.63% | 156,700 | 2092億1173万 | -3.52% | 16.84 | 0.96 |
| 12/02 | 4,735 | 4,800 | 4,695 | 4,775 | +1.17% | 175,100 | 2105億3446万 | -3.2% | 16.95 | 0.96 |
| 12/01 | 4,730 | 4,765 | 4,690 | 4,720 | +0.11% | 174,100 | 2081億946万 | -4.59% | 16.75 | 0.95 |
| 11/30 | 4,850 | 4,850 | 4,690 | 4,715 | -2.18% | 271,200 | 2078億8900万 | -5% | 16.73 | 0.95 |
| 11/27 | 4,800 | 4,840 | 4,790 | 4,820 | +0.63% | 184,600 | 2125億1856万 | -3.14% | 17.1 | 0.97 |
| 11/26 | 4,755 | 4,800 | 4,735 | 4,790 | -0.31% | 128,100 | 2111億9583万 | -3.97% | 17 | 0.97 |
| 11/25 | 4,830 | 4,885 | 4,805 | 4,805 | +0.84% | 192,000 | 2118億5719万 | -3.86% | 17.05 | 0.97 |
| 11/24 | 4,740 | 4,785 | 4,740 | 4,765 | +1.38% | 146,700 | 2100億9355万 | -4.89% | 16.91 | 0.96 |
| 11/20 | 4,710 | 4,735 | 4,690 | 4,700 | +0.43% | 111,400 | 2072億2764万 | -6.37% | 16.68 | 0.95 |
| 11/19 | 4,735 | 4,745 | 4,650 | 4,680 | -1.16% | 211,600 | 2063億4582万 | -7% | 16.61 | 0.95 |
| 11/18 | 4,785 | 4,800 | 4,735 | 4,735 | -0.84% | 223,600 | 2087億7082万 | -6.18% | 16.8 | 0.96 |
| 11/17 | 4,815 | 4,825 | 4,750 | 4,775 | -0.21% | 230,500 | 2105億3446万 | -5.65% | 16.95 | 0.96 |
| 11/16 | 4,810 | 4,820 | 4,750 | 4,785 | -0.42% | 321,600 | 2109億7537万 | -5.68% | 16.98 | 0.97 |
| 11/13 | 4,885 | 4,910 | 4,765 | 4,805 | -3.03% | 307,700 | 2118億5719万 | -5.52% | 17.05 | 0.97 |
| 11/12 | 4,955 | 4,965 | 4,865 | 4,955 | -1.88% | 259,100 | 2184億7084万 | -2.82% | 17.58 | 1 |
| 11/11 | 5,120 | 5,140 | 5,020 | 5,050 | +0.6% | 190,100 | 2226億5948万 | -1.12% | 17.92 | 1.02 |
| 11/10 | 5,200 | 5,230 | 5,000 | 5,020 | -4.38% | 346,500 | 2213億3675万 | -1.8% | 17.81 | 1.01 |
| 11/09 | 5,250 | 5,280 | 5,180 | 5,250 | -0.94% | 166,500 | 2314億7768万 | +2.62% | 18.63 | 1.06 |
| 11/06 | 5,270 | 5,310 | 5,230 | 5,300 | +0.38% | 148,000 | 2336億8223万 | +3.7% | 18.81 | 1.07 |
| 11/05 | 5,220 | 5,280 | 5,190 | 5,280 | +2.13% | 174,500 | 2328億41万 | +3.31% | 18.74 | 1.07 |
| 11/04 | 5,160 | 5,180 | 5,110 | 5,170 | +1.37% | 153,500 | 2279億5040万 | +1.04% | 18.35 | 1.04 |
| 11/02 | 5,060 | 5,150 | 5,060 | 5,100 | +1.39% | 109,800 | 2248億6403万 | -0.7% | 18.1 | 1.03 |
| 10/30 | 5,140 | 5,140 | 5,020 | 5,030 | -1.57% | 143,100 | 2217億7766万 | -2.42% | 17.85 | 1.02 |
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 | 3,225 6,450 2/10 | 2,200 4,400 4/13 4,400 4/10 | 1,214,000 607,000 1/19 | - | - | 957億8220万 3/31 |
| 2011年 3月期 | 4,550 9,100 6/28 | 2,920 5,840 3/15 | 1,926,200 963,100 9/2 | 1428億8820万 | 916億9968万 | 1134億9426万 3/31 |
| 2012年 3月期 | 4,400 8,800 3/30 8,800 3/23 | 3,415 6,830 8/10 | 1,085,800 542,900 8/10 | 1381億7760万 | 1072億4466万 | 1388億9049万 3/30 |
| 2013年 3月期 | 5,660 11,320 3/7 | 4,035 8,070 5/15 | 885,400 442,700 11/9 | 1777億4664万 | 1267億1514万 | 1779億432万 3/29 |
| 2014年 3月期 | 7,540 11/13 | 5,105 10,210 4/2 | 1,620,400 11/14 | 2367億8616万 | 1603億1742万 | 2325億7319万 3/31 |
| 2015年 3月期 | 7,900 2/25 | 5,630 8/8 | 803,600 5/15 | 3012億6166万 | 2146億6282万 | 2615億3245万 3/31 |
| 2016年 3月期 | 8,560 2/2 | 6,400 5/15 | 1,017,900 12/2 | 3267億599万 | 2440億8056万 | 2599億1269万 3/31 |
| 2017年 3月期 | 8,320 7/13 | 5,810 2/3 2/1 | 719,000 12/9 | 3175億4601万 | 2217億5601万 | 2219億4786万 3/31 |
| 2018年 3月期 | 6,700 10/24 | 4,560 3/19 | 3,937,800 12/13 | 2557億4293万 | 2009億6188万 | 2044億1064万 3/30 |
| 2019年 3月期 | 6,660 3/12 | 4,570 5/15 | 951,800 8/15 | 2935億4874万 | 2014億258万 | 2806億918万 3/29 |
| 2020年 3月期 | 7,430 2/7 2/6 他2件 | 4,585 3/17 | 719,900 5/15 | 3275億3214万 | 2021億1774万 | 2526億2640万 3/31 |
| 2021年 3月期 | 6,230 4/13 | 4,610 1/6 | 553,800 1/28 | 2746億3327万 | 2032億5945万 | 2351億5767万 3/29 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
