4581 大正製薬 HD

4581
2024/03/28
時価
7296億円
PER 予
66.9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

株価チャート

株価

3/28

前日 (3/27)
8,570
始値
8,570
高値
8,580
安値
8,570
終値 ±0%
8,570
出来高 -39.47%
100,600

乖離率

株価(5日)
移動平均値
0%
8,570
株価(25日)
移動平均値
-0.17%
8,585
出来高(5日)
移動平均値
-78.31%
463,840

2023/10/30~2024/03/28

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
2024
03/288,5708,5808,5708,5700%100,6007296億4682万-0.17%66.90.85
03/278,5708,5808,5708,5700%166,2007296億4682万-0.19%66.90.85
03/268,5808,5908,5708,5700%163,0007296億4682万-0.2%66.90.85
03/258,5708,5908,5708,570+0.02%182,7007296億4682万-0.21%66.90.85
03/228,5718,5758,5678,568+0.01%1,706,7007294億7654万-0.24%66.890.84
03/218,5728,5758,5668,567-0.24%517,7007293億9140万-0.27%66.880.84
03/198,5858,5888,5678,588+0.01%405,6007311億7933万-0.03%67.040.85
03/188,5978,5988,5878,587-0.02%70,6007310億9420万-0.05%67.030.85
03/158,5988,5998,5888,589-0.13%103,0007312億6447万-0.03%67.050.85
03/148,5848,6018,5848,600+0.2%91,0007322億101万+0.09%67.140.85
03/138,5918,5928,5838,583-0.09%102,8007307億5364万-0.1%670.85
03/128,5998,5998,5838,591-0.05%79,1007314億3475万-0.01%67.060.85
03/118,5948,6008,5918,595+0.03%69,2007317億7531万+0.03%67.10.85
03/088,5898,5988,5798,592+0.01%145,5007315億1989万0%67.070.85
03/078,5968,6008,5898,5910%77,1007314億3475万-0.01%67.060.85
03/068,5968,5988,5888,591+0.01%78,8007314億3475万-0.02%67.060.85
03/058,6528,7308,5898,5900%251,3007313億4961万-0.05%67.060.85
03/048,5838,5918,5838,590+0.09%66,7007313億4961万-0.06%67.060.85
03/018,5828,5878,5808,582+0.02%74,7007306億6850万-0.16%66.990.85
02/298,5878,5928,5808,580-0.08%200,4007304億9822万-0.2%66.980.85
02/288,5928,5978,5878,587-0.03%65,6007310億9420万-0.14%67.030.85
02/278,5968,6058,5908,590-0.03%113,0007313億4961万-0.1%67.060.85
02/268,5998,6198,5938,593-0.07%48,9007316億503万-0.07%67.080.85
02/228,5988,5998,5918,599+0.06%54,7007321億1587万0%67.130.85
02/218,5948,6078,5938,5940%75,9007316億9017万-0.06%67.090.85
02/208,5938,6048,5868,594+0.01%242,3007316億9017万-0.06%67.090.85
02/198,5928,5978,5888,593+0.02%94,6007316億503万-0.08%67.080.85
02/168,5988,5998,5908,591-0.05%125,2007314億3475万-0.12%67.060.85
02/158,5958,6028,5928,595+0.06%119,3007317億7531万-0.09%67.10.85
02/148,5978,6038,5908,590-0.12%122,1007313億4961万-0.17%67.060.85
02/138,6008,6008,5918,600+0.03%131,2007322億101万-0.08%67.140.85
02/098,5928,5998,5878,597-0.05%133,5007319億4559万-0.15%67.110.85
02/088,5958,6068,5918,601+0.03%129,8007322億8615万-0.13%67.140.85
02/078,5888,5998,5868,598+0.09%109,7007320億3073万-0.17%67.120.85
02/068,5888,5978,5838,590+0.03%103,9007313億4961万-0.29%67.060.85
02/058,5908,5988,5868,5870%125,1007310億9420万-0.36%67.030.85
02/028,5938,6028,5868,587-0.14%113,8007310億9420万-0.38%67.030.85
02/018,5938,6008,5858,599-0.03%159,4007321億1587万-0.26%67.130.85
01/318,6028,6058,5958,602+0.06%80,0007323億7129万-0.23%67.150.85
01/308,6058,6298,5958,597-0.3%119,8007319億4559万-0.3%67.110.85
01/298,6208,6258,6168,623+0.03%240,9007341億5922万-0.01%67.310.85
01/268,6158,6218,6078,620+0.02%135,8007339億380万-0.05%67.290.85
01/258,6088,6408,6088,618+0.09%298,8007337億3352万-0.07%67.280.85
01/248,6088,6158,6078,6100%512,0007330億5241万-0.16%67.210.85
01/238,6088,6128,6078,610+0.05%329,2007330億5241万-0.17%67.210.85
01/228,5908,6108,5908,606+0.42%665,4007327億1185万-0.23%67.180.85
01/198,6058,6098,5708,570-0.37%1,790,7007296億4682万-0.66%66.90.85
01/188,5988,6068,5938,6020%195,2007323億7129万-0.31%67.150.85
01/178,6038,6168,6028,6020%249,1007323億7129万-0.32%67.150.85
01/168,6078,6268,5808,602-0.21%256,9007323億7129万-0.35%67.150.85
01/158,6228,6338,6208,620+0.02%255,5007339億380万-0.16%67.290.85
01/128,6198,6308,6178,618-0.02%327,5007337億3352万-0.2%67.280.85
01/118,6458,6478,6208,620-0.29%463,8007339億380万-0.2%67.290.85
01/108,6498,6618,6338,645-0.13%701,6007360億3230万+0.06%67.490.85
01/098,6608,6768,6468,656-0.17%432,4007369億6883万+0.16%67.570.85
01/058,6308,6778,6268,671+0.43%293,4007382億4593万+0.29%67.690.86
01/048,6408,6438,6268,634-0.13%304,2007350億9576万+0.4%67.40.85
2023
12/298,6438,6538,6378,6450%210,7007360億3230万+1.5%67.490.85
12/288,6408,6538,6328,645-0.16%150,0007360億3230万+3%67.490.85
12/278,6318,6598,6298,659+0.3%205,0007372億2425万+4.73%67.60.85
12/268,6308,6408,6268,633+0.13%238,9007350億1062万+6.03%67.390.85
12/258,6398,6908,6218,622-0.02%225,4007340億7408万+7.52%67.310.85
12/228,6298,6528,6248,624-0.01%393,0007342億4436万+9.19%67.320.85
12/218,6258,6298,6238,625-0.01%288,4007343億2950万+10.99%67.330.85
12/208,6258,6308,6238,626+0.03%323,0007344億1464万+12.8%67.340.85
12/198,6258,6298,6228,6230%399,3007341億5922万+14.62%67.310.85
12/188,6248,6298,6238,623+0.03%341,5007341億5922万+16.56%67.310.85
12/158,6288,6308,6208,620-0.1%487,2007339億380万+18.41%67.290.85
12/148,6308,6348,6298,6290%342,0007346億7006万+20.37%67.360.85
12/138,6318,6358,6288,629+0.02%606,3007346億7006万+22.24%67.360.85
12/128,6288,6388,6268,627+0.01%667,0007344億9978万+24.15%67.350.85
12/118,6308,6338,6218,626+0.03%747,1007344億1464万+26.07%67.340.85
12/088,6358,6408,6238,623-0.31%1,236,4007341億5922万+27.98%67.310.85
12/078,6518,6598,6338,650-0.05%737,3007364億5799万+30.35%67.530.85
12/068,6658,6788,6538,654+0.01%712,7007367億9855万+32.57%67.560.85
12/058,6708,7538,6538,653-0.08%781,9007367億1341万+34.89%67.550.85
12/048,6878,6928,6518,660-0.4%801,8007373億939万+37.26%67.60.85
12/018,6898,7078,6898,695+0.07%733,6007402億8928万+40.26%67.880.86
11/308,6798,7298,6758,689-0.73%1,053,6007397億7844万+42.77%67.830.86
11/298,6228,7538,6208,753+16.01%2,305,6007452億2738万+46.52%68.330.86
11/287,5457,5457,5457,545+15.28%59,5006423億7868万+28.69%58.90.74
11/276,5456,5456,5456,545+18.03%30,3005572億3902万+12.88%51.090.65
11/245,5305,5595,4935,545+0.54%61,6004720億9937万-3.95%43.290.55
11/225,4805,5685,4725,515-0.04%90,6004695億4518万-4.68%43.050.54
11/215,5295,5405,4625,517-0.54%209,9004697億1546万-4.86%43.070.54
11/205,5805,6255,5475,547-0.91%151,6004722億6965万-4.53%43.30.55
11/175,4825,5985,4565,598+2.68%176,2004766億1177万-3.88%43.70.55
11/165,5305,5365,4515,452-1.59%115,0004641億8138万-6.63%42.560.54
11/155,5375,5555,5075,540+0.42%121,3004716億7367万-5.51%43.250.55
11/145,5175,5595,4825,517+0.36%103,6004697億1546万-6.27%43.070.54
11/135,5905,6305,4925,497-3.32%192,5004680億1267万-6.96%42.910.54
11/105,8025,9005,5505,686-2.7%364,0004841億406万-4.08%44.390.56
11/095,8065,8685,7885,844-0.27%129,9004975億5613万-1.62%45.620.58
11/085,8805,9015,7975,860-0.48%184,8004989億1836万-1.48%45.750.58
11/075,9435,9695,8795,888-0.93%99,0005013億227万-1.17%45.960.58
11/066,1016,1035,9325,943-1.48%146,5005059億8495万-0.44%46.390.59
11/026,0036,0475,9726,032-0.72%110,4005135億6238万+0.85%47.090.59
11/016,0616,1246,0136,076+1.93%158,2005173億853万+1.4%47.430.6
10/315,8505,9645,8495,961+2.51%107,8005075億1747万-0.68%46.530.59
10/305,8465,8765,7825,815-3%98,2004950億8708万-3.23%45.390.57

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
2012年
3月期
7,460
2/23
4,620
11/25
478,200
2/29
6724億4181万-+12.6%
1/4
-15.66%
11/8
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+8.53%
6/29
-8.53%
5/31
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+9.19%
7/18
-10.89%
5/28
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+10.14%
3/6
-8.47%
10/17
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+10.33%
11/24
-14.7%
9/8
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+8.88%
5/30
-10.17%
8/19
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+7.74%
3/22
-5.08%
6/12
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+12.24%
5/16
-16.38%
12/25
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+10.79%
3/30
-21.59%
3/13
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+7.47%
3/19
-8.22%
4/8
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+8.32%
3/17
-17.51%
4/18
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+8.93%
6/28
-5.63%
8/2
最新8,570
2024/3/28
100,6007296億4682万-0.17%
8,585

年間値上がり率

2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/12/28 vs 2017/12/29
23%(1.23倍)
2019/12/30 vs 2018/12/28
-26%(0.74倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-24%(0.76倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
4,560円(2022/04/18)
88%(1.88倍)
8,570円(3/28)