- 4581
- 2024/04/08
- 時価
- 7304億円
- PER 予
- 66.98倍
- 2012年以降
- 15.35-45.68倍
（2012-2023年） - PBR
- 0.85倍
- 2012年以降
- 0.48-1.58倍
（2012-2023年） - 配当 予
- 0.58%
- ROE 予
- 1.26%
- ROA 予
- 1.04%
- 資料
- Link
- CSV,JSON
大正製薬 HD（4581）の時価総額の推移
- 2012年3月30日
- 6048億3269万
- 2013年3月29日
- 6147億4798万
- 2014年3月31日
- 6737億2848万
- 2015年3月31日
- 7246億9567万
- 2016年3月31日
- 7127億9374万
- 2017年3月31日
- 7223億4298万
- 2018年3月30日
- 8349億3750万
- 2019年3月29日
- 8420億4461万
- 2020年3月31日
- 5299億6522万
- 2021年3月31日
- 5698億7707万
- 2022年3月31日
- 4656億7439万
- 2023年3月31日
- 4525億2485万
2023/11/09～2024/04/08
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/08 | 8,590 | 8,600 | 8,580 | 8,580 | -0.12% | 966,000 | 7304億9822万 | -0.05% | 66.98 | 0.85 |
| 04/05 | 8,600 | 8,610 | 8,580 | 8,590 | -0.23% | 191,500 | 7313億4961万 | +0.07% | 67.06 | 0.85 |
| 04/04 | 8,590 | 8,610 | 8,580 | 8,610 | +0.35% | 173,300 | 7330億5241万 | +0.31% | 67.21 | 0.85 |
| 04/03 | 8,580 | 8,590 | 8,580 | 8,580 | 0% | 62,600 | 7304億9822万 | -0.02% | 66.98 | 0.85 |
| 04/02 | 8,580 | 8,590 | 8,570 | 8,580 | 0% | 73,300 | 7304億9822万 | -0.03% | 66.98 | 0.85 |
| 04/01 | 8,580 | 8,590 | 8,570 | 8,580 | +0.12% | 113,200 | 7304億9822万 | -0.03% | 66.98 | 0.85 |
| 03/29 | 8,570 | 8,590 | 8,570 | 8,570 | 0% | 55,100 | 7296億4682万 | -0.16% | 66.9 | 0.85 |
| 03/28 | 8,570 | 8,580 | 8,570 | 8,570 | 0% | 100,600 | 7296億4682万 | -0.17% | 66.9 | 0.85 |
| 03/27 | 8,570 | 8,580 | 8,570 | 8,570 | 0% | 166,200 | 7296億4682万 | -0.19% | 66.9 | 0.85 |
| 03/26 | 8,580 | 8,590 | 8,570 | 8,570 | 0% | 163,000 | 7296億4682万 | -0.2% | 66.9 | 0.85 |
| 03/25 | 8,570 | 8,590 | 8,570 | 8,570 | +0.02% | 182,700 | 7296億4682万 | -0.21% | 66.9 | 0.85 |
| 03/22 | 8,571 | 8,575 | 8,567 | 8,568 | +0.01% | 1,706,700 | 7294億7654万 | -0.24% | 66.89 | 0.84 |
| 03/21 | 8,572 | 8,575 | 8,566 | 8,567 | -0.24% | 517,700 | 7293億9140万 | -0.27% | 66.88 | 0.84 |
| 03/19 | 8,585 | 8,588 | 8,567 | 8,588 | +0.01% | 405,600 | 7311億7933万 | -0.03% | 67.04 | 0.85 |
| 03/18 | 8,597 | 8,598 | 8,587 | 8,587 | -0.02% | 70,600 | 7310億9420万 | -0.05% | 67.03 | 0.85 |
| 03/15 | 8,598 | 8,599 | 8,588 | 8,589 | -0.13% | 103,000 | 7312億6447万 | -0.03% | 67.05 | 0.85 |
| 03/14 | 8,584 | 8,601 | 8,584 | 8,600 | +0.2% | 91,000 | 7322億101万 | +0.09% | 67.14 | 0.85 |
| 03/13 | 8,591 | 8,592 | 8,583 | 8,583 | -0.09% | 102,800 | 7307億5364万 | -0.1% | 67 | 0.85 |
| 03/12 | 8,599 | 8,599 | 8,583 | 8,591 | -0.05% | 79,100 | 7314億3475万 | -0.01% | 67.06 | 0.85 |
| 03/11 | 8,594 | 8,600 | 8,591 | 8,595 | +0.03% | 69,200 | 7317億7531万 | +0.03% | 67.1 | 0.85 |
| 03/08 | 8,589 | 8,598 | 8,579 | 8,592 | +0.01% | 145,500 | 7315億1989万 | 0% | 67.07 | 0.85 |
| 03/07 | 8,596 | 8,600 | 8,589 | 8,591 | 0% | 77,100 | 7314億3475万 | -0.01% | 67.06 | 0.85 |
| 03/06 | 8,596 | 8,598 | 8,588 | 8,591 | +0.01% | 78,800 | 7314億3475万 | -0.02% | 67.06 | 0.85 |
| 03/05 | 8,652 | 8,730 | 8,589 | 8,590 | 0% | 251,300 | 7313億4961万 | -0.05% | 67.06 | 0.85 |
| 03/04 | 8,583 | 8,591 | 8,583 | 8,590 | +0.09% | 66,700 | 7313億4961万 | -0.06% | 67.06 | 0.85 |
| 03/01 | 8,582 | 8,587 | 8,580 | 8,582 | +0.02% | 74,700 | 7306億6850万 | -0.16% | 66.99 | 0.85 |
| 02/29 | 8,587 | 8,592 | 8,580 | 8,580 | -0.08% | 200,400 | 7304億9822万 | -0.2% | 66.98 | 0.85 |
| 02/28 | 8,592 | 8,597 | 8,587 | 8,587 | -0.03% | 65,600 | 7310億9420万 | -0.14% | 67.03 | 0.85 |
| 02/27 | 8,596 | 8,605 | 8,590 | 8,590 | -0.03% | 113,000 | 7313億4961万 | -0.1% | 67.06 | 0.85 |
| 02/26 | 8,599 | 8,619 | 8,593 | 8,593 | -0.07% | 48,900 | 7316億503万 | -0.07% | 67.08 | 0.85 |
| 02/22 | 8,598 | 8,599 | 8,591 | 8,599 | +0.06% | 54,700 | 7321億1587万 | 0% | 67.13 | 0.85 |
| 02/21 | 8,594 | 8,607 | 8,593 | 8,594 | 0% | 75,900 | 7316億9017万 | -0.06% | 67.09 | 0.85 |
| 02/20 | 8,593 | 8,604 | 8,586 | 8,594 | +0.01% | 242,300 | 7316億9017万 | -0.06% | 67.09 | 0.85 |
| 02/19 | 8,592 | 8,597 | 8,588 | 8,593 | +0.02% | 94,600 | 7316億503万 | -0.08% | 67.08 | 0.85 |
| 02/16 | 8,598 | 8,599 | 8,590 | 8,591 | -0.05% | 125,200 | 7314億3475万 | -0.12% | 67.06 | 0.85 |
| 02/15 | 8,595 | 8,602 | 8,592 | 8,595 | +0.06% | 119,300 | 7317億7531万 | -0.09% | 67.1 | 0.85 |
| 02/14 | 8,597 | 8,603 | 8,590 | 8,590 | -0.12% | 122,100 | 7313億4961万 | -0.17% | 67.06 | 0.85 |
| 02/13 | 8,600 | 8,600 | 8,591 | 8,600 | +0.03% | 131,200 | 7322億101万 | -0.08% | 67.14 | 0.85 |
| 02/09 | 8,592 | 8,599 | 8,587 | 8,597 | -0.05% | 133,500 | 7319億4559万 | -0.15% | 67.11 | 0.85 |
| 02/08 | 8,595 | 8,606 | 8,591 | 8,601 | +0.03% | 129,800 | 7322億8615万 | -0.13% | 67.14 | 0.85 |
| 02/07 | 8,588 | 8,599 | 8,586 | 8,598 | +0.09% | 109,700 | 7320億3073万 | -0.17% | 67.12 | 0.85 |
| 02/06 | 8,588 | 8,597 | 8,583 | 8,590 | +0.03% | 103,900 | 7313億4961万 | -0.29% | 67.06 | 0.85 |
| 02/05 | 8,590 | 8,598 | 8,586 | 8,587 | 0% | 125,100 | 7310億9420万 | -0.36% | 67.03 | 0.85 |
| 02/02 | 8,593 | 8,602 | 8,586 | 8,587 | -0.14% | 113,800 | 7310億9420万 | -0.38% | 67.03 | 0.85 |
| 02/01 | 8,593 | 8,600 | 8,585 | 8,599 | -0.03% | 159,400 | 7321億1587万 | -0.26% | 67.13 | 0.85 |
| 01/31 | 8,602 | 8,605 | 8,595 | 8,602 | +0.06% | 80,000 | 7323億7129万 | -0.23% | 67.15 | 0.85 |
| 01/30 | 8,605 | 8,629 | 8,595 | 8,597 | -0.3% | 119,800 | 7319億4559万 | -0.3% | 67.11 | 0.85 |
| 01/29 | 8,620 | 8,625 | 8,616 | 8,623 | +0.03% | 240,900 | 7341億5922万 | -0.01% | 67.31 | 0.85 |
| 01/26 | 8,615 | 8,621 | 8,607 | 8,620 | +0.02% | 135,800 | 7339億380万 | -0.05% | 67.29 | 0.85 |
| 01/25 | 8,608 | 8,640 | 8,608 | 8,618 | +0.09% | 298,800 | 7337億3352万 | -0.07% | 67.28 | 0.85 |
| 01/24 | 8,608 | 8,615 | 8,607 | 8,610 | 0% | 512,000 | 7330億5241万 | -0.16% | 67.21 | 0.85 |
| 01/23 | 8,608 | 8,612 | 8,607 | 8,610 | +0.05% | 329,200 | 7330億5241万 | -0.17% | 67.21 | 0.85 |
| 01/22 | 8,590 | 8,610 | 8,590 | 8,606 | +0.42% | 665,400 | 7327億1185万 | -0.23% | 67.18 | 0.85 |
| 01/19 | 8,605 | 8,609 | 8,570 | 8,570 | -0.37% | 1,790,700 | 7296億4682万 | -0.66% | 66.9 | 0.85 |
| 01/18 | 8,598 | 8,606 | 8,593 | 8,602 | 0% | 195,200 | 7323億7129万 | -0.31% | 67.15 | 0.85 |
| 01/17 | 8,603 | 8,616 | 8,602 | 8,602 | 0% | 249,100 | 7323億7129万 | -0.32% | 67.15 | 0.85 |
| 01/16 | 8,607 | 8,626 | 8,580 | 8,602 | -0.21% | 256,900 | 7323億7129万 | -0.35% | 67.15 | 0.85 |
| 01/15 | 8,622 | 8,633 | 8,620 | 8,620 | +0.02% | 255,500 | 7339億380万 | -0.16% | 67.29 | 0.85 |
| 01/12 | 8,619 | 8,630 | 8,617 | 8,618 | -0.02% | 327,500 | 7337億3352万 | -0.2% | 67.28 | 0.85 |
| 01/11 | 8,645 | 8,647 | 8,620 | 8,620 | -0.29% | 463,800 | 7339億380万 | -0.2% | 67.29 | 0.85 |
| 01/10 | 8,649 | 8,661 | 8,633 | 8,645 | -0.13% | 701,600 | 7360億3230万 | +0.06% | 67.49 | 0.85 |
| 01/09 | 8,660 | 8,676 | 8,646 | 8,656 | -0.17% | 432,400 | 7369億6883万 | +0.16% | 67.57 | 0.85 |
| 01/05 | 8,630 | 8,677 | 8,626 | 8,671 | +0.43% | 293,400 | 7382億4593万 | +0.29% | 67.69 | 0.86 |
| 01/04 | 8,640 | 8,643 | 8,626 | 8,634 | -0.13% | 304,200 | 7350億9576万 | +0.4% | 67.4 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 8,643 | 8,653 | 8,637 | 8,645 | 0% | 210,700 | 7360億3230万 | +1.5% | 67.49 | 0.85 |
| 12/28 | 8,640 | 8,653 | 8,632 | 8,645 | -0.16% | 150,000 | 7360億3230万 | +3% | 67.49 | 0.85 |
| 12/27 | 8,631 | 8,659 | 8,629 | 8,659 | +0.3% | 205,000 | 7372億2425万 | +4.73% | 67.6 | 0.85 |
| 12/26 | 8,630 | 8,640 | 8,626 | 8,633 | +0.13% | 238,900 | 7350億1062万 | +6.03% | 67.39 | 0.85 |
| 12/25 | 8,639 | 8,690 | 8,621 | 8,622 | -0.02% | 225,400 | 7340億7408万 | +7.52% | 67.31 | 0.85 |
| 12/22 | 8,629 | 8,652 | 8,624 | 8,624 | -0.01% | 393,000 | 7342億4436万 | +9.19% | 67.32 | 0.85 |
| 12/21 | 8,625 | 8,629 | 8,623 | 8,625 | -0.01% | 288,400 | 7343億2950万 | +10.99% | 67.33 | 0.85 |
| 12/20 | 8,625 | 8,630 | 8,623 | 8,626 | +0.03% | 323,000 | 7344億1464万 | +12.8% | 67.34 | 0.85 |
| 12/19 | 8,625 | 8,629 | 8,622 | 8,623 | 0% | 399,300 | 7341億5922万 | +14.62% | 67.31 | 0.85 |
| 12/18 | 8,624 | 8,629 | 8,623 | 8,623 | +0.03% | 341,500 | 7341億5922万 | +16.56% | 67.31 | 0.85 |
| 12/15 | 8,628 | 8,630 | 8,620 | 8,620 | -0.1% | 487,200 | 7339億380万 | +18.41% | 67.29 | 0.85 |
| 12/14 | 8,630 | 8,634 | 8,629 | 8,629 | 0% | 342,000 | 7346億7006万 | +20.37% | 67.36 | 0.85 |
| 12/13 | 8,631 | 8,635 | 8,628 | 8,629 | +0.02% | 606,300 | 7346億7006万 | +22.24% | 67.36 | 0.85 |
| 12/12 | 8,628 | 8,638 | 8,626 | 8,627 | +0.01% | 667,000 | 7344億9978万 | +24.15% | 67.35 | 0.85 |
| 12/11 | 8,630 | 8,633 | 8,621 | 8,626 | +0.03% | 747,100 | 7344億1464万 | +26.07% | 67.34 | 0.85 |
| 12/08 | 8,635 | 8,640 | 8,623 | 8,623 | -0.31% | 1,236,400 | 7341億5922万 | +27.98% | 67.31 | 0.85 |
| 12/07 | 8,651 | 8,659 | 8,633 | 8,650 | -0.05% | 737,300 | 7364億5799万 | +30.35% | 67.53 | 0.85 |
| 12/06 | 8,665 | 8,678 | 8,653 | 8,654 | +0.01% | 712,700 | 7367億9855万 | +32.57% | 67.56 | 0.85 |
| 12/05 | 8,670 | 8,753 | 8,653 | 8,653 | -0.08% | 781,900 | 7367億1341万 | +34.89% | 67.55 | 0.85 |
| 12/04 | 8,687 | 8,692 | 8,651 | 8,660 | -0.4% | 801,800 | 7373億939万 | +37.26% | 67.6 | 0.85 |
| 12/01 | 8,689 | 8,707 | 8,689 | 8,695 | +0.07% | 733,600 | 7402億8928万 | +40.26% | 67.88 | 0.86 |
| 11/30 | 8,679 | 8,729 | 8,675 | 8,689 | -0.73% | 1,053,600 | 7397億7844万 | +42.77% | 67.83 | 0.86 |
| 11/29 | 8,622 | 8,753 | 8,620 | 8,753 | +16.01% | 2,305,600 | 7452億2738万 | +46.52% | 68.33 | 0.86 |
| 11/28 | 7,545 | 7,545 | 7,545 | 7,545 | +15.28% | 59,500 | 6423億7868万 | +28.69% | 58.9 | 0.74 |
| 11/27 | 6,545 | 6,545 | 6,545 | 6,545 | +18.03% | 30,300 | 5572億3902万 | +12.88% | 51.09 | 0.65 |
| 11/24 | 5,530 | 5,559 | 5,493 | 5,545 | +0.54% | 61,600 | 4720億9937万 | -3.95% | 43.29 | 0.55 |
| 11/22 | 5,480 | 5,568 | 5,472 | 5,515 | -0.04% | 90,600 | 4695億4518万 | -4.68% | 43.05 | 0.54 |
| 11/21 | 5,529 | 5,540 | 5,462 | 5,517 | -0.54% | 209,900 | 4697億1546万 | -4.86% | 43.07 | 0.54 |
| 11/20 | 5,580 | 5,625 | 5,547 | 5,547 | -0.91% | 151,600 | 4722億6965万 | -4.53% | 43.3 | 0.55 |
| 11/17 | 5,482 | 5,598 | 5,456 | 5,598 | +2.68% | 176,200 | 4766億1177万 | -3.88% | 43.7 | 0.55 |
| 11/16 | 5,530 | 5,536 | 5,451 | 5,452 | -1.59% | 115,000 | 4641億8138万 | -6.63% | 42.56 | 0.54 |
| 11/15 | 5,537 | 5,555 | 5,507 | 5,540 | +0.42% | 121,300 | 4716億7367万 | -5.51% | 43.25 | 0.55 |
| 11/14 | 5,517 | 5,559 | 5,482 | 5,517 | +0.36% | 103,600 | 4697億1546万 | -6.27% | 43.07 | 0.54 |
| 11/13 | 5,590 | 5,630 | 5,492 | 5,497 | -3.32% | 192,500 | 4680億1267万 | -6.96% | 42.91 | 0.54 |
| 11/10 | 5,802 | 5,900 | 5,550 | 5,686 | -2.7% | 364,000 | 4841億406万 | -4.08% | 44.39 | 0.56 |
| 11/09 | 5,806 | 5,868 | 5,788 | 5,844 | -0.27% | 129,900 | 4975億5613万 | -1.62% | 45.62 | 0.58 |
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 | |
| 2012年 3月期 | 7,460 2/23 | 4,620 11/25 | 478,200 2/29 | 6724億4181万 | - | 6048億3269万 3/30 |
| 2013年 3月期 | 6,820 3/29 | 5,780 5/31 | 324,300 5/31 | 6147億5243万 | 5210億719万 | 6147億4798万 3/29 |
| 2014年 3月期 | 8,340 3/31 | 6,190 4/2 | 652,500 5/31 | 7517億6470万 | 5579億6445万 | 6737億2848万 3/31 |
| 2015年 3月期 | 9,240 3/31 | 6,780 10/17 | 356,700 10/7 | 8328億9039万 | 6111億4684万 | 7246億9567万 3/31 |
| 2016年 3月期 | 9,320 3/3 | 6,620 9/29 | 685,500 5/29 | 8401億156万 | 5967億2450万 | 7127億9374万 3/31 |
| 2017年 3月期 | 12,480 8/1 | 8,390 4/7 4/6 | 572,400 10/28 | 1兆1249億 | 7562億7168万 | 7223億4298万 3/31 |
| 2018年 3月期 | 10,710 3/22 | 7,900 8/14 | 564,700 8/30 | 9653億9568万 | 7121億325万 | 8349億3750万 3/30 |
| 2019年 3月期 | 14,130 10/3 | 9,910 4/13 | 827,200 5/31 | 1兆2736億 | 8932億8396万 | 8420億4461万 3/29 |
| 2020年 3月期 | 10,880 4/2 4/1 | 5,210 3/17 | 1,131,100 5/28 | 9807億1942万 | 4435億7759万 | 5299億6522万 3/31 |
| 2021年 3月期 | 7,620 3/29 | 5,920 7/31 | 669,400 1/28 | 6487億6415万 | 5040億2674万 | 5698億7707万 3/31 |
| 2022年 3月期 | 7,240 4/2 | 5,170 1/7 | 1,005,700 4/8 | 6164億1108万 | 4401億7200万 | 4656億7439万 3/31 |
| 2023年 3月期 | 6,010 12/27 | 4,560 4/18 | 3,275,700 5/31 | 5116億8931万 | 3882億3681万 | 4525億2485万 3/31 |
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。
