4555 沢井製薬

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

株価チャート

株価

3/29

前日 (3/26)
5,340
始値
5,420
高値
5,450
安値
5,350
終値 +0.56%
5,370
出来高 +141.6%
227,100

乖離率

株価(5日)
移動平均値
+1.36%
5,298
株価(25日)
移動平均値
+4.58%
5,135
出来高(5日)
移動平均値
+75.04%
129,740

2020/10/30~2021/03/29

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
2021
03/295,4205,4505,3505,370+0.56%227,1002367億6860万+4.58%19.061.08
03/265,2905,3605,2805,340+1.52%94,0002354億4587万+4.38%18.951.07
03/255,2405,2905,2205,260+1.74%100,1002319億1859万+3.1%18.671.06
03/245,3105,3205,1605,170-3.36%135,9002279億5040万+1.61%18.351.04
03/235,4605,4605,3505,350-1.29%91,6002358億8678万+5.36%18.991.07
03/225,4205,4505,3905,420-0.18%128,9002389億7315万+7.2%19.231.09
03/195,3505,4505,3305,430+1.5%186,7002394億1406万+7.8%19.271.09
03/185,3505,4105,2805,350-1.11%182,6002358億8678万+6.68%18.991.07
03/175,3805,4105,3305,410+0.93%142,3002385億3224万+8.26%19.21.09
03/165,3305,3805,3105,360+0.94%122,6002363億2769万+7.67%19.021.08
03/155,2705,3105,2305,310+1.53%122,1002341億2314万+7.14%18.841.07
03/125,2605,2605,2005,230-0.19%200,6002305億9586万+6%18.561.05
03/115,2305,2905,2105,240+1.95%226,0002310億3677万+6.59%18.61.05
03/105,2305,2305,1105,140-1.15%167,8002266億2767万+5.03%18.241.03
03/095,0905,2005,0305,200+3.17%234,5002292億7313万+6.6%18.451.04
03/085,0105,0504,9605,040+1.92%243,7002222億1857万+3.68%17.891.01
03/054,9204,9504,8704,945+1.96%234,3002180億2993万+1.94%17.550.99
03/044,8204,8504,7904,850+0.41%126,4002138億4129万+0.1%17.210.97
03/034,8254,8354,7904,830+0.21%146,6002129億5947万-0.27%17.140.97
03/024,8754,8754,7854,820-1.73%230,2002125億1856万-0.41%17.10.97
03/014,8504,9054,8404,905+2.62%168,3002162億6629万+1.41%17.410.98
02/264,8954,9154,7804,780-2.35%248,5002107億5492万-1.08%16.960.96
02/254,9004,9154,8504,895+1.03%151,6002158億2538万+1.3%17.370.98
02/244,8254,9004,8254,845-1.02%238,1002136億2083万+0.41%17.190.97
02/224,9304,9654,8954,8950%118,3002158億2538万+1.56%17.370.98
02/194,9354,9504,8854,895-1.61%162,5002158億2538万+1.64%17.370.98
02/184,9805,0304,9504,975+1.22%213,9002193億5266万+3.32%17.651
02/174,9304,9654,9054,915-0.1%113,1002167億720万+2.2%17.440.99
02/164,8454,9354,8404,920+2.29%207,9002169億2766万+2.37%17.460.99
02/154,9254,9254,8054,810-2.34%262,9002120億7765万+0.21%17.070.96
02/124,9354,9604,8904,925+0.51%213,8002171億4811万+2.65%17.480.99
02/104,8904,9204,8454,900+0.2%153,0002160億4584万+2.3%17.390.98
02/094,9705,0204,8654,890-0.71%231,0002156億493万+2.32%17.350.98
02/084,8154,9254,7854,925+2.18%312,1002171億4811万+3.23%17.480.99
02/054,7554,8204,7354,820+1.37%243,2002125億1856万+1.24%17.10.97
02/044,7504,7954,7404,755-0.63%175,9002096億5264万-0.04%16.870.95
02/034,7004,7854,7004,785+1.92%188,9002109億7537万+0.65%16.980.96
02/024,7204,7454,6704,695-0.74%242,4002070億718万-1.16%16.660.94
02/014,7504,7954,7204,730-1.05%147,6002085億5037万-0.4%16.790.95
01/294,7854,8354,7454,780-0.21%198,5002107億5492万+0.72%16.960.96
01/284,7004,8154,6954,790+0.1%553,8002111億9583万+1.03%170.96
01/274,8004,8354,7854,785-0.31%154,1002109億7537万+0.99%16.980.96
01/264,7904,8204,7704,800+0.52%149,2002116億3674万+1.35%17.030.96
01/254,7654,7954,7304,775+0.74%113,3002105億3446万+0.91%16.950.96
01/224,7254,7554,6904,740-0.63%174,5002089億9128万+0.17%16.820.95
01/214,8004,8254,7604,770-0.31%193,0002103億1401万+0.7%16.930.96
01/204,7754,8004,7404,785+1.27%203,3002109億7537万+0.89%16.980.96
01/194,7454,7554,6804,725+0.21%192,8002083億2991万-0.44%16.770.95
01/184,7704,7754,7104,715-1.46%169,7002078億8900万-0.78%16.730.95
01/154,8354,8454,7854,785-2.15%190,9002109億7537万+0.55%16.980.96
01/144,7654,8904,7554,890+1.77%255,7002156億493万+2.8%17.350.98
01/134,8304,8354,7754,805-0.93%164,4002118億5719万+1.16%17.050.96
01/124,7304,8554,7254,850+1.46%247,1002138億4129万+2.15%17.210.97
01/084,7254,7854,6954,780+0.63%145,9002107億5492万+0.76%16.960.96
01/074,7454,7854,7354,750+0.74%154,0002094億3219万+0.13%16.860.95
01/064,6354,7204,6104,715+1.51%136,0002078億8900万-0.59%16.730.95
01/054,6604,6904,6304,645-0.64%139,7002048億263万-2.07%16.480.93
01/044,7004,7004,6554,675-0.11%119,1002061億2536万-1.58%16.590.94
2020
12/304,7004,7054,6604,680-0.85%158,3002063億4582万-1.56%16.610.95
12/294,7004,7204,6704,720+1.07%194,1002081億946万-0.82%16.750.95
12/284,7104,7404,6654,670-0.53%117,2002059億491万-1.91%16.570.94
12/254,7154,7254,6754,695+0.32%91,3002070億718万-1.41%16.660.95
12/244,6504,6954,6304,680+0.75%125,2002063億4582万-1.72%16.610.95
12/234,6754,6904,6304,645-0.21%114,9002048億263万-2.5%16.480.94
12/224,6954,7004,6354,655-1.38%154,7002052億4354万-2.39%16.520.94
12/214,7004,7604,6904,720-0.42%104,6002081億946万-1.13%16.750.95
12/184,6804,7404,6804,740+1.28%143,6002089億9128万-0.8%16.820.96
12/174,7504,7504,6704,680-2.19%210,6002063億4582万-2.21%16.610.95
12/164,8554,8704,7654,785-1.75%216,7002109億7537万-0.33%16.980.97
12/154,9204,9504,8704,870-0.81%132,1002147億2311万+1.25%17.280.98
12/144,8654,9404,8554,910+0.72%113,8002164億8675万+1.74%17.420.99
12/114,8404,8754,8054,875+0.31%125,4002149億4356万+0.7%17.30.98
12/104,8654,8654,8054,860-0.61%115,1002142億8220万+0.06%17.250.98
12/094,7654,9004,7604,890+3.16%185,8002156億493万+0.41%17.350.99
12/084,7054,7554,6754,740+0.42%125,5002089億9128万-2.83%16.820.96
12/074,7854,7854,7154,720-0.74%101,8002081億946万-3.48%16.750.95
12/044,7454,7854,7454,755+0.21%87,3002096億5264万-3.06%16.870.96
12/034,7754,7904,7304,745-0.63%156,7002092億1173万-3.52%16.840.96
12/024,7354,8004,6954,775+1.17%175,1002105億3446万-3.2%16.950.96
12/014,7304,7654,6904,720+0.11%174,1002081億946万-4.59%16.750.95
11/304,8504,8504,6904,715-2.18%271,2002078億8900万-5%16.730.95
11/274,8004,8404,7904,820+0.63%184,6002125億1856万-3.14%17.10.97
11/264,7554,8004,7354,790-0.31%128,1002111億9583万-3.97%170.97
11/254,8304,8854,8054,805+0.84%192,0002118億5719万-3.86%17.050.97
11/244,7404,7854,7404,765+1.38%146,7002100億9355万-4.89%16.910.96
11/204,7104,7354,6904,700+0.43%111,4002072億2764万-6.37%16.680.95
11/194,7354,7454,6504,680-1.16%211,6002063億4582万-7%16.610.95
11/184,7854,8004,7354,735-0.84%223,6002087億7082万-6.18%16.80.96
11/174,8154,8254,7504,775-0.21%230,5002105億3446万-5.65%16.950.96
11/164,8104,8204,7504,785-0.42%321,6002109億7537万-5.68%16.980.97
11/134,8854,9104,7654,805-3.03%307,7002118億5719万-5.52%17.050.97
11/124,9554,9654,8654,955-1.88%259,1002184億7084万-2.82%17.581
11/115,1205,1405,0205,050+0.6%190,1002226億5948万-1.12%17.921.02
11/105,2005,2305,0005,020-4.38%346,5002213億3675万-1.8%17.811.01
11/095,2505,2805,1805,250-0.94%166,5002314億7768万+2.62%18.631.06
11/065,2705,3105,2305,300+0.38%148,0002336億8223万+3.7%18.811.07
11/055,2205,2805,1905,280+2.13%174,5002328億41万+3.31%18.741.07
11/045,1605,1805,1105,170+1.37%153,5002279億5040万+1.04%18.351.04
11/025,0605,1505,0605,100+1.39%109,8002248億6403万-0.7%18.11.03
10/305,1405,1405,0205,030-1.57%143,1002217億7766万-2.42%17.851.02

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
2007年
3月期
3,150
6,300
7/31
2,125
4,250
4/25

4,250
4/24
2,101,200
1,050,600
12/7
--+17.69%
6/2
-11.1%
11/22
2008年
3月期
2,620
5,240
3/18
1,470
2,940
10/30
1,891,800
945,900
5/14
--+22.47%
11/13
-13.59%
10/30
2009年
3月期
2,510
5,020
5/9
1,605
3,210
10/10
653,000
326,500
5/9
--+9.87%
1/26
-24.24%
10/10
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
--+15.18%
4/13
-8.65%
11/20
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+12.12%
6/25
-15.41%
3/15
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+8.51%
6/9
-12.29%
8/11
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+14.2%
3/6
-4.47%
5/14
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+9.12%
8/14
-13.56%
6/4
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+10.17%
11/14
-5.67%
4/1
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+9.84%
8/18
-12.01%
2/12
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+7.75%
5/23
-12.94%
8/18
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+6.78%
9/26
-16.13%
12/6
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+10.99%
3/4
-12.78%
12/25
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+11.14%
4/10
-26.03%
3/16
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+8.26%
3/17
-9.67%
5/15

年間値上がり率

2001/12/28 vs 2000/12/29
38%(1.38倍)
2002/12/30 vs 2001/12/28
33%(1.33倍)
2003/12/30 vs 2002/12/30
102%(2.02倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
22%(1.22倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
25%(1.25倍)
2011/12/30 vs 2010/12/30
20%(1.2倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
-20%(0.8倍)
2018/12/28 vs 2017/12/29
4%(1.04倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)