デ・ウエスタン・セラピテクス研究所（4576）の株価チャート
株価
5/29
- 前日 (5/28)
- 77
- 始値
- 78
- 高値
- 78
- 安値
- 75
- 終値 -1.3%
- 76
- 出来高 +28.18%
- 256,100
乖離率
- 株価（5日）
移動平均値 - -2.56%
78 - 株価（25日）
移動平均値 - -10.59%
85 - 出来高（5日）
移動平均値 - -10.52%
286,200
2025/12/26～2026/05/29
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 78 | 78 | 75 | 76 | -1.3% | 256,100 | 42億9454万 | -10.59% | - | 3.27 |
| 05/28 | 78 | 79 | 77 | 77 | -2.53% | 199,800 | 43億5105万 | -10.47% | - | 3.31 |
| 05/27 | 76 | 79 | 75 | 79 | +3.95% | 281,500 | 44億6406万 | -9.2% | - | 3.4 |
| 05/26 | 79 | 79 | 76 | 76 | -5% | 538,800 | 42億9454万 | -12.64% | - | 3.27 |
| 05/25 | 80 | 81 | 78 | 80 | 0% | 154,800 | 45億2057万 | -9.09% | - | 3.44 |
| 05/22 | 80 | 81 | 79 | 80 | 0% | 209,700 | 45億2057万 | -10.11% | - | 3.44 |
| 05/21 | 78 | 80 | 77 | 80 | +2.56% | 307,400 | 45億2057万 | -10.11% | - | 3.44 |
| 05/20 | 82 | 82 | 76 | 78 | -4.88% | 924,500 | 44億756万 | -13.33% | - | 3.35 |
| 05/19 | 80 | 82 | 80 | 82 | +2.5% | 226,000 | 46億3359万 | -8.89% | - | 3.53 |
| 05/18 | 81 | 82 | 79 | 80 | +1.27% | 411,200 | 45億2057万 | -12.09% | - | 3.44 |
| 05/15 | 86 | 86 | 79 | 79 | -10.23% | 1,370,300 | 44億6406万 | -13.19% | - | 3.4 |
| 05/14 | 88 | 90 | 88 | 88 | 0% | 320,000 | 49億7263万 | -4.35% | - | 3.78 |
| 05/13 | 87 | 89 | 87 | 88 | +1.15% | 178,900 | 49億7263万 | -4.35% | - | 3.78 |
| 05/12 | 90 | 90 | 87 | 87 | -3.33% | 606,300 | 49億1612万 | -5.43% | - | 3.74 |
| 05/11 | 90 | 91 | 90 | 90 | 0% | 101,700 | 50億8564万 | -3.23% | - | 3.87 |
| 05/08 | 90 | 91 | 90 | 90 | -1.1% | 118,200 | 50億8564万 | -3.23% | - | 3.87 |
| 05/07 | 91 | 92 | 90 | 91 | 0% | 290,600 | 51億4215万 | -2.15% | - | 3.91 |
| 05/01 | 91 | 91 | 90 | 91 | +1.11% | 65,100 | 51億4215万 | -2.15% | - | 3.91 |
| 04/30 | 91 | 92 | 90 | 90 | -1.1% | 145,800 | 50億8564万 | -3.23% | - | 3.87 |
| 04/28 | 91 | 93 | 91 | 91 | 0% | 130,300 | 51億4215万 | -2.15% | - | 3.91 |
| 04/27 | 93 | 93 | 91 | 91 | -1.09% | 168,300 | 51億4215万 | -3.19% | - | 3.91 |
| 04/24 | 91 | 93 | 91 | 92 | +1.1% | 238,800 | 51億9866万 | -2.13% | - | 3.96 |
| 04/23 | 93 | 94 | 91 | 91 | -2.15% | 578,200 | 51億4215万 | -3.19% | - | 3.91 |
| 04/22 | 93 | 94 | 93 | 93 | -1.06% | 40,700 | 52億5517万 | -1.06% | - | 4 |
| 04/21 | 95 | 95 | 93 | 94 | -1.05% | 192,000 | 53億1167万 | -1.05% | - | 4.04 |
| 04/20 | 95 | 95 | 94 | 95 | +1.06% | 82,300 | 53億6818万 | 0% | - | 4.09 |
| 04/17 | 94 | 95 | 94 | 94 | 0% | 45,800 | 53億1167万 | -1.05% | - | 4.04 |
| 04/16 | 93 | 95 | 93 | 94 | +1.08% | 167,600 | 53億1167万 | -1.05% | - | 4.04 |
| 04/15 | 93 | 95 | 93 | 93 | -1.06% | 334,100 | 52億5517万 | -2.11% | - | 4 |
| 04/14 | 92 | 95 | 92 | 94 | +2.17% | 475,600 | 53億1167万 | -2.08% | - | 4.04 |
| 04/13 | 93 | 93 | 91 | 92 | -1.08% | 426,000 | 50億81万 | -4.17% | - | 3.96 |
| 04/10 | 94 | 94 | 92 | 93 | 0% | 455,400 | 50億5517万 | -3.13% | - | 4 |
| 04/09 | 95 | 96 | 93 | 93 | -3.13% | 239,500 | 50億5517万 | -3.13% | - | 4 |
| 04/08 | 93 | 96 | 93 | 96 | +2.13% | 689,500 | 52億1824万 | 0% | - | 4.13 |
| 04/07 | 93 | 94 | 92 | 94 | +1.08% | 227,300 | 51億953万 | -2.08% | - | 4.04 |
| 04/06 | 92 | 94 | 92 | 93 | 0% | 267,100 | 50億5517万 | -4.12% | - | 4 |
| 04/03 | 93 | 94 | 92 | 93 | 0% | 428,400 | 50億5517万 | -4.12% | - | 4 |
| 04/02 | 94 | 96 | 92 | 93 | -1.06% | 644,200 | 50億5517万 | -4.12% | - | 4 |
| 04/01 | 93 | 95 | 92 | 94 | +2.17% | 359,100 | 51億953万 | -4.08% | - | 4.04 |
| 03/31 | 94 | 95 | 92 | 92 | -3.16% | 778,000 | 50億81万 | -6.12% | - | 3.81 |
| 03/30 | 94 | 95 | 93 | 95 | -1.04% | 514,100 | 51億6388万 | -3.06% | - | 3.93 |
| 03/27 | 94 | 98 | 94 | 96 | +1.05% | 705,300 | 52億1824万 | -2.04% | - | 3.97 |
| 03/26 | 105 | 105 | 95 | 95 | 0% | 5,129,200 | 51億6388万 | -4.04% | - | 3.93 |
| 03/25 | 95 | 98 | 95 | 95 | +1.06% | 476,600 | 51億6388万 | -4.04% | - | 3.93 |
| 03/24 | 95 | 95 | 94 | 94 | +2.17% | 446,000 | 51億953万 | -5.05% | - | 3.89 |
| 03/23 | 98 | 98 | 91 | 92 | -7.07% | 1,351,600 | 49億9115万 | -8% | - | 3.8 |
| 03/19 | 100 | 101 | 98 | 99 | -1.98% | 607,700 | 53億7091万 | -1% | - | 4.09 |
| 03/18 | 99 | 101 | 99 | 101 | +2.02% | 201,500 | 54億7942万 | +1% | - | 4.17 |
| 03/17 | 100 | 101 | 99 | 99 | -1% | 208,100 | 53億7091万 | -1% | - | 4.09 |
| 03/16 | 99 | 100 | 97 | 100 | +1.01% | 307,900 | 54億2517万 | 0% | - | 4.13 |
| 03/13 | 99 | 100 | 98 | 99 | 0% | 338,200 | 53億7091万 | -1% | - | 4.09 |
| 03/12 | 101 | 101 | 99 | 99 | -1.98% | 266,100 | 53億7091万 | -1% | - | 4.09 |
| 03/11 | 100 | 102 | 98 | 101 | +1% | 376,800 | 54億7942万 | +1% | - | 4.17 |
| 03/10 | 98 | 100 | 97 | 100 | +4.17% | 371,300 | 54億2517万 | 0% | - | 4.13 |
| 03/09 | 97 | 97 | 93 | 96 | -3.03% | 625,800 | 52億816万 | -4% | - | 3.96 |
| 03/06 | 100 | 101 | 98 | 99 | -1% | 444,800 | 53億7091万 | -1% | - | 4.09 |
| 03/05 | 96 | 101 | 95 | 100 | +7.53% | 1,242,800 | 54億2517万 | 0% | - | 4.13 |
| 03/04 | 97 | 97 | 92 | 93 | -5.1% | 1,625,900 | 50億4540万 | -7.92% | - | 3.84 |
| 03/03 | 100 | 101 | 98 | 98 | -2.97% | 570,100 | 53億1666万 | -2.97% | - | 4.05 |
| 03/02 | 102 | 103 | 100 | 101 | -2.88% | 391,600 | 54億7942万 | 0% | - | 4.17 |
| 02/27 | 100 | 105 | 99 | 104 | +5.05% | 858,000 | 56億4217万 | +2.97% | - | 4.29 |
| 02/26 | 100 | 102 | 99 | 99 | -1% | 395,000 | 53億7091万 | -1.98% | - | 4.09 |
| 02/25 | 99 | 101 | 98 | 100 | +1.01% | 427,400 | 54億2517万 | -0.99% | - | 4.13 |
| 02/24 | 100 | 101 | 97 | 99 | -1% | 786,200 | 53億7091万 | -1.98% | - | 4.09 |
| 02/20 | 103 | 103 | 100 | 100 | -1.96% | 334,700 | 54億2517万 | -1.96% | - | 4.13 |
| 02/19 | 104 | 105 | 101 | 102 | -2.86% | 482,200 | 55億3367万 | 0% | - | 4.21 |
| 02/18 | 100 | 105 | 99 | 105 | +6.06% | 1,021,500 | 56億9642万 | +2.94% | - | 4.34 |
| 02/17 | 101 | 103 | 97 | 99 | -1.98% | 910,400 | 53億7091万 | -2.94% | - | 4.09 |
| 02/16 | 99 | 102 | 97 | 101 | -2.88% | 1,312,500 | 54億7942万 | -0.98% | - | 4.17 |
| 02/13 | 105 | 105 | 103 | 104 | -1.89% | 312,000 | 56億4217万 | +1.96% | - | 4.29 |
| 02/12 | 104 | 107 | 103 | 106 | +3.92% | 908,000 | 57億5068万 | +4.95% | - | 4.38 |
| 02/10 | 100 | 103 | 100 | 102 | +2% | 313,600 | 55億3367万 | +0.99% | - | 4.21 |
| 02/09 | 100 | 101 | 98 | 100 | +2.04% | 333,800 | 54億2517万 | -0.99% | - | 4.13 |
| 02/06 | 99 | 100 | 97 | 98 | -2% | 540,300 | 53億1666万 | -2.97% | - | 4.05 |
| 02/05 | 99 | 102 | 99 | 100 | +1.01% | 271,300 | 54億2517万 | -0.99% | - | 4.13 |
| 02/04 | 100 | 100 | 99 | 99 | 0% | 248,800 | 53億7091万 | -1.98% | - | 4.09 |
| 02/03 | 101 | 101 | 99 | 99 | -1% | 440,600 | 53億7091万 | -1.98% | - | 4.09 |
| 02/02 | 102 | 103 | 100 | 100 | -1.96% | 440,200 | 54億2517万 | 0% | - | 4.13 |
| 01/30 | 100 | 103 | 100 | 102 | +0.99% | 236,900 | 55億3367万 | +2% | - | 4.21 |
| 01/29 | 100 | 101 | 99 | 101 | +1% | 494,800 | 54億7942万 | +1% | - | 4.17 |
| 01/28 | 101 | 101 | 100 | 100 | -0.99% | 179,700 | 54億2517万 | 0% | - | 4.13 |
| 01/27 | 103 | 103 | 101 | 101 | -1.94% | 204,000 | 54億7942万 | +1% | - | 4.17 |
| 01/26 | 101 | 104 | 101 | 103 | +0.98% | 230,500 | 55億8792万 | +3% | - | 4.25 |
| 01/23 | 100 | 103 | 100 | 102 | +0.99% | 316,100 | 55億3367万 | +3.03% | - | 4.21 |
| 01/22 | 103 | 103 | 100 | 101 | 0% | 297,200 | 54億7942万 | +2.02% | - | 4.17 |
| 01/21 | 102 | 103 | 100 | 101 | -1.94% | 567,700 | 54億7942万 | +2.02% | - | 4.17 |
| 01/20 | 106 | 106 | 102 | 103 | -2.83% | 354,400 | 55億8792万 | +4.04% | - | 4.25 |
| 01/19 | 104 | 107 | 102 | 106 | +2.91% | 822,100 | 57億5068万 | +7.07% | - | 4.38 |
| 01/16 | 103 | 104 | 102 | 103 | -0.96% | 223,200 | 55億8792万 | +4.04% | - | 4.25 |
| 01/15 | 101 | 104 | 101 | 104 | +2.97% | 626,500 | 56億4217万 | +5.05% | - | 4.29 |
| 01/14 | 102 | 103 | 101 | 101 | -1.94% | 450,600 | 54億7942万 | +2.02% | - | 4.17 |
| 01/13 | 100 | 105 | 100 | 103 | +4.04% | 1,738,500 | 55億8792万 | +4.04% | - | 4.25 |
| 01/09 | 101 | 101 | 99 | 99 | -1.98% | 270,000 | 53億7091万 | 0% | - | 4.09 |
| 01/08 | 100 | 102 | 99 | 101 | +2.02% | 250,500 | 54億7942万 | +2.02% | - | 4.17 |
| 01/07 | 100 | 101 | 98 | 99 | -1% | 442,300 | 53億7091万 | 0% | - | 4.09 |
| 01/06 | 100 | 102 | 97 | 100 | -0.99% | 613,400 | 54億2517万 | 0% | - | 4.13 |
| 01/05 | 97 | 101 | 96 | 101 | +5.21% | 837,000 | 54億7942万 | +1% | - | 4.17 |
| 2025 | ||||||||||
| 12/30 | 96 | 97 | 94 | 96 | 0% | 496,300 | 52億816万 | -4% | - | 3.63 |
| 12/29 | 95 | 97 | 94 | 96 | +1.05% | 628,500 | 52億816万 | -4% | - | 3.63 |
| 12/26 | 95 | 97 | 95 | 95 | -1.04% | 509,500 | 51億5391万 | -5% | - | 3.59 |
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 | |
| 2009年 12月期 | 483 10/27 | 202 11/30 | 6,070,000 10/23 | - | - | +23.75% 1/20 | -33.66% 11/30 |
| 2010年 12月期 | 314 1/18 | 109 8/26 | 2,305,800 9/7 | 54億2400万 | 18億8285万 | +34.63% 9/7 | -21.09% 8/25 |
| 2011年 12月期 | 308 5/17 | 59 3/15 | 6,754,300 5/17 | 53億2036万 | 10億1916万 | +126.64% 5/17 | -51.23% 3/15 |
| 2012年 12月期 | 150 11/28 | 93 6/4 | 1,844,200 11/5 | 25億9108万 | 16億647万 | +48.91% 1/28 | -20.13% 6/4 |
| 2013年 12月期 | 3,755 5/8 | 130 1/4 | 9,849,400 4/4 | 648億6349万 | 22億4560万 | +261.78% 4/25 | -55.05% 6/26 |
| 2014年 12月期 | 3,550 8/19 | 552 2/4 | 11,411,200 9/12 | 807億6747万 | 125億2813万 | +49.59% 8/18 | -38.24% 9/11 |
| 2015年 12月期 | 1,140 6/4 | 514 8/25 | 6,156,500 6/4 | 259億7307万 | 117億1066万 | +17.68% 6/3 | -27.93% 8/25 |
| 2016年 12月期 | 883 4/19 | 335 2/12 | 7,603,800 4/18 | 202億7226万 | 76億9106万 | +55.08% 4/18 | -21.59% 6/16 |
| 2017年 12月期 | 857 2/21 | 403 1/20 1/18 | 15,875,600 2/8 | 212億1794万 | 99億7763万 | +60.87% 2/8 | -15.55% 3/27 |
| 2018年 12月期 | 747 3/19 | 382 10/30 | 3,664,000 12/5 | 196億1502万 | 100億3712万 | +41.11% 1/4 | -21.59% 7/30 |
| 2019年 12月期 | 725 12/24 | 311 10/15 | 4,674,900 12/18 | 190億4952万 | 81億7158万 | +50.54% 12/17 | -17.89% 4/4 |
| 2020年 12月期 | 642 1/7 | 268 12/28 | 6,811,900 9/18 | 168億6867万 | 78億3929万 | +19.06% 5/25 | -34.15% 3/13 |
| 2021年 12月期 | 350 2/8 2/5 | 200 11/25 | 4,735,700 11/29 | 102億3788万 | 58億7172万 | +23.67% 11/26 | -10.65% 11/25 |
| 2022年 12月期 | 357 11/17 10/6 | 183 2/24 | 2,888,500 10/7 | 105億9410万 | 53億7262万 | +48.38% 10/6 | -16.29% 12/8 |
| 2023年 12月期 | 305 1/25 | 133 12/25 | 9,479,200 10/11 | 94億1569万 | 42億7302万 | +7.76% 11/21 | -16.85% 10/4 |
| 2024年 12月期 | 254 12/20 | 60 8/5 | 44,546,000 11/20 | 96億4578万 | 19億9053万 | +114.34% 12/19 | -30.3% 8/5 |
| 2025年 12月期 | 197 1/6 | 87 4/7 | 97,690,900 9/26 | 80億6232万 | 39億3896万 | +45.06% 9/25 | -22.76% 4/7 |
| 最新 | 76 2026/5/29 | 256,100 | 42億9454万 | -10.59% 85 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 596%（6.96倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -46%（0.54倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/12/30 vs 2024/12/30
- -52%（0.48倍）
- 2026/05/29 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
59円（2011/03/15） - 29%（1.29倍）
76円（5/29）
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。
