窪田製薬 HD（4596）の時価総額の推移
- 2016年12月30日
- 395億4425万
- 2017年12月29日
- 216億8064万
- 2018年12月28日
- 99億7010万
- 2019年12月30日
- 124億7941万
- 2020年12月30日
- 110億9507万
- 2021年12月30日
- 68億3338万
- 2022年12月30日
- 62億8158万
- 2023年12月29日
- 44億8503万
- 2024年12月30日
- 30億857万
- 2025年12月30日
- 48億4697万
2025/12/24～2026/05/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/27 | 62 | 63 | 59 | 61 | -3.17% | 1,589,600 | 70億3966万 | -25.61% | - | 4.2 |
| 05/26 | 65 | 67 | 61 | 63 | -1.56% | 1,877,400 | 72億7047万 | -25% | - | 4.34 |
| 05/25 | 69 | 70 | 64 | 64 | -5.88% | 1,814,200 | 73億8587万 | -24.71% | - | 4.41 |
| 05/22 | 67 | 70 | 65 | 68 | +1.49% | 1,486,700 | 78億4749万 | -20.93% | - | 4.68 |
| 05/21 | 66 | 69 | 66 | 67 | +3.08% | 1,340,100 | 77億3208万 | -22.99% | - | 4.61 |
| 05/20 | 71 | 71 | 64 | 65 | -8.45% | 1,862,700 | 75億127万 | -26.14% | - | 4.48 |
| 05/19 | 70 | 73 | 70 | 71 | +1.43% | 1,123,600 | 81億9370万 | -20.22% | - | 4.89 |
| 05/18 | 71 | 73 | 67 | 70 | -1.41% | 2,348,000 | 80億7830万 | -23.08% | - | 4.82 |
| 05/15 | 72 | 73 | 70 | 71 | -7.79% | 2,736,700 | 81億9370万 | -22.83% | - | 4.89 |
| 05/14 | 80 | 82 | 77 | 77 | -3.75% | 1,495,100 | 88億8613万 | -17.2% | - | 5.3 |
| 05/13 | 82 | 82 | 79 | 80 | -3.61% | 2,000,500 | 92億3234万 | -14.89% | - | 5.51 |
| 05/12 | 84 | 87 | 83 | 83 | 0% | 1,014,900 | 95億7855万 | -11.7% | - | 5.72 |
| 05/11 | 89 | 89 | 83 | 83 | -6.74% | 2,325,900 | 95億7855万 | -12.63% | - | 5.72 |
| 05/08 | 93 | 93 | 86 | 89 | -4.3% | 3,305,200 | 102億7098万 | -7.29% | - | 6.13 |
| 05/07 | 94 | 97 | 93 | 93 | 0% | 1,507,300 | 107億3259万 | -3.13% | - | 6.4 |
| 05/01 | 92 | 95 | 92 | 93 | +1.09% | 948,700 | 107億3259万 | -4.12% | - | 6.4 |
| 04/30 | 94 | 95 | 92 | 92 | -2.13% | 1,004,700 | 106億1719万 | -5.15% | - | 6.33 |
| 04/28 | 95 | 96 | 92 | 94 | -1.05% | 1,419,400 | 108億4800万 | -3.09% | - | 6.47 |
| 04/27 | 93 | 101 | 93 | 95 | +3.26% | 2,944,000 | 109億6340万 | -3.06% | - | 6.54 |
| 04/24 | 96 | 97 | 92 | 92 | -4.17% | 1,537,800 | 106億1719万 | -6.12% | - | 6.33 |
| 04/23 | 97 | 99 | 96 | 96 | 0% | 1,447,500 | 110億7881万 | -2.04% | - | 6.61 |
| 04/22 | 98 | 98 | 95 | 96 | -2.04% | 1,645,400 | 110億7881万 | -3.03% | - | 6.61 |
| 04/21 | 105 | 105 | 97 | 98 | -4.85% | 3,325,700 | 113億962万 | -1.01% | - | 6.75 |
| 04/20 | 98 | 109 | 98 | 103 | +6.19% | 5,384,600 | 118億8664万 | +3% | - | 7.09 |
| 04/17 | 96 | 100 | 95 | 97 | +2.11% | 2,067,100 | 111億9421万 | -3.96% | - | 6.68 |
| 04/16 | 94 | 97 | 91 | 95 | +1.06% | 1,736,900 | 109億6340万 | -6.86% | - | 6.54 |
| 04/15 | 93 | 98 | 92 | 94 | +2.17% | 2,339,100 | 108億4800万 | -8.74% | - | 6.47 |
| 04/14 | 91 | 94 | 90 | 92 | +2.22% | 1,954,800 | 106億1719万 | -11.54% | - | 6.33 |
| 04/13 | 90 | 92 | 87 | 90 | -2.17% | 2,987,300 | 103億8638万 | -14.29% | - | 6.2 |
| 04/10 | 98 | 98 | 92 | 92 | -5.15% | 3,933,900 | 106億1719万 | -13.21% | - | 6.33 |
| 04/09 | 104 | 105 | 97 | 97 | -4.9% | 4,123,500 | 111億9421万 | -10.19% | - | 6.68 |
| 04/08 | 100 | 104 | 98 | 102 | +3.03% | 2,455,700 | 117億7123万 | -6.42% | - | 7.02 |
| 04/07 | 101 | 104 | 97 | 99 | -1% | 3,143,000 | 114億2502万 | -11.61% | - | 6.82 |
| 04/06 | 101 | 103 | 100 | 100 | +1.01% | 1,582,700 | 115億4042万 | -14.53% | - | 6.89 |
| 04/03 | 101 | 104 | 99 | 99 | +1.02% | 1,202,700 | 114億2502万 | -18.85% | - | 6.82 |
| 04/02 | 103 | 105 | 98 | 98 | -3.92% | 2,482,900 | 113億962万 | -23.44% | - | 6.75 |
| 04/01 | 100 | 104 | 99 | 102 | +3.03% | 2,009,100 | 117億7123万 | -22.73% | - | 7.02 |
| 03/31 | 97 | 100 | 94 | 99 | +1.02% | 2,310,900 | 114億2502万 | -27.21% | - | 6.82 |
| 03/30 | 100 | 100 | 96 | 98 | -3.92% | 2,349,200 | 113億962万 | -29.5% | - | 6.75 |
| 03/27 | 99 | 105 | 99 | 102 | +0.99% | 2,055,300 | 117億7123万 | -29.17% | - | 7.02 |
| 03/26 | 103 | 105 | 98 | 101 | -4.72% | 3,024,800 | 116億5583万 | -31.29% | - | 6.95 |
| 03/25 | 103 | 107 | 103 | 106 | +1.92% | 1,699,500 | 122億3285万 | -30.26% | - | 7.3 |
| 03/24 | 101 | 105 | 99 | 104 | +5.05% | 3,004,300 | 120億204万 | -32.9% | - | 7.16 |
| 03/23 | 102 | 103 | 97 | 99 | -3.88% | 3,804,800 | 114億2502万 | -38.13% | - | 6.82 |
| 03/19 | 106 | 107 | 102 | 103 | -4.63% | 3,082,000 | 118億8664万 | -38.69% | - | 7.09 |
| 03/18 | 109 | 113 | 105 | 108 | -0.92% | 8,536,300 | 124億6366万 | -37.57% | - | 7.44 |
| 03/17 | 118 | 119 | 107 | 109 | -5.22% | 5,406,500 | 125億7906万 | -38.07% | - | 7.51 |
| 03/16 | 117 | 119 | 111 | 115 | -0.86% | 3,584,000 | 132億7149万 | -35.03% | - | 7.92 |
| 03/13 | 117 | 118 | 113 | 116 | -3.33% | 3,975,600 | 133億8689万 | -34.83% | - | 7.99 |
| 03/12 | 129 | 131 | 119 | 120 | -6.98% | 5,747,300 | 138億4851万 | -32.2% | - | 8.26 |
| 03/11 | 124 | 137 | 124 | 129 | +5.74% | 9,902,300 | 148億8715万 | -27.12% | - | 8.88 |
| 03/10 | 121 | 127 | 117 | 122 | +4.27% | 6,592,600 | 140億7932万 | -31.07% | - | 8.4 |
| 03/09 | 110 | 125 | 109 | 117 | -3.31% | 8,152,600 | 135億230万 | -33.52% | - | 8.06 |
| 03/06 | 130 | 130 | 118 | 121 | -10.37% | 9,716,600 | 139億6391万 | -30.86% | - | 8.33 |
| 03/05 | 145 | 158 | 130 | 135 | +3.05% | 18,686,800 | 155億7957万 | -22.41% | - | 9.3 |
| 03/04 | 161 | 161 | 130 | 131 | -20.61% | 17,090,300 | 151億1796万 | -23.84% | - | 9.02 |
| 03/03 | 215 | 215 | 160 | 165 | -23.96% | 27,222,100 | 190億4170万 | -3.51% | - | 11.36 |
| 03/02 | 232 | 233 | 214 | 217 | -8.05% | 7,987,400 | 250億4273万 | +29.94% | - | 14.94 |
| 02/27 | 228 | 250 | 221 | 236 | -1.67% | 13,643,600 | 272億3541万 | +47.5% | - | 16.25 |
| 02/26 | 213 | 245 | 210 | 240 | +22.45% | 26,098,400 | 276億9702万 | +56.86% | - | 16.53 |
| 02/25 | 209 | 218 | 196 | 196 | -8.41% | 7,040,500 | 226億1924万 | +34.25% | - | 13.5 |
| 02/24 | 183 | 220 | 178 | 214 | +16.94% | 16,071,800 | 246億9651万 | +51.77% | - | 14.74 |
| 02/20 | 200 | 207 | 175 | 183 | -10.73% | 10,454,100 | 211億1898万 | +36.57% | - | 12.6 |
| 02/19 | 180 | 218 | 172 | 205 | +7.89% | 16,113,600 | 236億5787万 | +58.91% | - | 14.12 |
| 02/18 | 250 | 264 | 189 | 190 | -15.93% | 18,974,100 | 219億2681万 | +55.74% | - | 13.08 |
| 02/17 | 191 | 226 | 190 | 226 | +28.41% | 23,354,200 | 260億8136万 | +93.16% | - | 15.56 |
| 02/16 | 157 | 186 | 147 | 176 | -21.78% | 44,610,900 | 203億1115万 | +61.47% | - | 12.12 |
| 02/13 | 313 | 350 | 225 | 225 | -26.23% | 7,185,400 | 259億6596万 | +116.35% | - | 15.49 |
| 02/12 | 305 | 305 | 270 | 305 | +35.56% | 14,625,100 | 351億9830万 | +214.43% | - | 21 |
| 02/10 | 188 | 225 | 184 | 225 | +28.57% | 21,454,800 | 259億6596万 | +158.62% | - | 15.49 |
| 02/09 | 168 | 197 | 162 | 175 | +18.24% | 36,299,100 | 201億9575万 | +121.52% | - | 12.05 |
| 02/06 | 127 | 150 | 124 | 148 | +18.4% | 21,719,400 | 170億7983万 | +100% | - | 10.19 |
| 02/05 | 113 | 128 | 112 | 125 | +13.64% | 15,913,400 | 144億2553万 | +78.57% | - | 8.61 |
| 02/04 | 118 | 119 | 107 | 110 | -5.98% | 6,795,300 | 126億9447万 | +66.67% | - | 7.57 |
| 02/03 | 122 | 134 | 110 | 117 | -7.87% | 16,707,700 | 135億230万 | +82.81% | - | 8.06 |
| 02/02 | 102 | 127 | 101 | 127 | +30.93% | 28,431,100 | 146億5634万 | +108.2% | - | 8.74 |
| 01/30 | 104 | 110 | 96 | 97 | +2.11% | 13,495,300 | 111億9421万 | +70.18% | - | 6.68 |
| 01/29 | 104 | 106 | 90 | 95 | -4.04% | 10,530,500 | 109億6340万 | +72.73% | - | 6.54 |
| 01/28 | 87 | 102 | 86 | 99 | +19.28% | 22,505,100 | 114億2502万 | +86.79% | - | 6.82 |
| 01/27 | 92 | 92 | 81 | 83 | -7.78% | 7,652,400 | 95億7855万 | +62.75% | - | 5.72 |
| 01/26 | 75 | 93 | 73 | 90 | +36.36% | 25,925,500 | 103億8638万 | +83.67% | - | 6.2 |
| 01/23 | 63 | 70 | 61 | 66 | +11.86% | 7,381,500 | 76億1668万 | +40.43% | - | 4.54 |
| 01/22 | 62 | 63 | 59 | 59 | -1.67% | 2,103,700 | 68億885万 | +25.53% | - | 4.06 |
| 01/21 | 60 | 69 | 59 | 60 | +1.69% | 8,126,100 | 69億2425万 | +30.43% | - | 4.13 |
| 01/20 | 72 | 73 | 58 | 59 | -11.94% | 9,562,500 | 68億885万 | +28.26% | - | 4.06 |
| 01/19 | 51 | 72 | 51 | 67 | +39.58% | 22,853,100 | 77億3208万 | +48.89% | - | 4.61 |
| 01/16 | 44 | 51 | 44 | 48 | +9.09% | 3,756,800 | 55億3940万 | +9.09% | - | 3.31 |
| 01/15 | 44 | 44 | 43 | 44 | 0% | 228,700 | 50億7778万 | 0% | - | 3.03 |
| 01/14 | 45 | 46 | 43 | 44 | -2.22% | 1,119,600 | 50億7778万 | -2.22% | - | 3.03 |
| 01/13 | 46 | 46 | 45 | 45 | 0% | 240,000 | 51億9319万 | 0% | - | 3.1 |
| 01/09 | 46 | 47 | 45 | 45 | -2.17% | 415,800 | 51億9319万 | 0% | - | 3.1 |
| 01/08 | 47 | 47 | 45 | 46 | 0% | 798,700 | 53億859万 | +2.22% | - | 3.17 |
| 01/07 | 44 | 46 | 43 | 46 | +4.55% | 577,200 | 53億859万 | +2.22% | - | 3.17 |
| 01/06 | 42 | 44 | 42 | 44 | +4.76% | 678,400 | 50億7778万 | -4.35% | - | 3.03 |
| 01/05 | 42 | 43 | 42 | 42 | 0% | 252,700 | 48億4698万 | -8.7% | - | 2.89 |
| 2025 | ||||||||||
| 12/30 | 42 | 43 | 42 | 42 | -2.33% | 180,300 | 48億4698万 | -8.7% | - | 2.67 |
| 12/29 | 42 | 43 | 42 | 43 | +2.38% | 353,800 | 49億6238万 | -8.51% | - | 2.74 |
| 12/26 | 43 | 43 | 42 | 42 | -2.33% | 685,200 | 48億4698万 | -10.64% | - | 2.67 |
| 12/25 | 42 | 43 | 41 | 43 | +2.38% | 546,400 | 49億6238万 | -8.51% | - | 2.74 |
| 12/24 | 44 | 44 | 41 | 42 | -2.33% | 618,300 | 48億4698万 | -12.5% | - | 2.67 |
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 | |
| 2016年 12月期 | 1,330 12/16 | 851 12/9 | 2,729,800 12/16 | 503億7734万 | 322億3392万 | 395億4425万 12/30 |
| 2017年 12月期 | 1,149 1/6 | 494 12/26 | 1,292,100 11/27 | 434億7772万 | 187億8623万 | 216億8064万 12/29 |
| 2018年 12月期 | 784 1/15 | 201 12/25 | 2,555,500 11/12 | 298億1459万 | 80億9065万 | 99億7010万 12/28 |
| 2019年 12月期 | 1,226 3/22 | 231 1/30 | 20,287,200 4/19 | 494億9217万 | 93億2428万 | 124億7941万 12/30 |
| 2020年 12月期 | 467 6/26 | 145 3/17 | 22,367,900 6/26 | 197億5558万 | 61億3396万 | 110億9507万 12/30 |
| 2021年 12月期 | 302 1/26 | 141 12/28 | 3,637,500 1/26 | 134億5669万 | 64億6649万 | 68億3338万 12/30 |
| 2022年 12月期 | 322 7/19 | 111 12/29 | 30,374,000 8/17 | 147億6746万 | 60億2821万 | 62億8158万 12/30 |
| 2023年 12月期 | 133 1/25 | 70 10/30 | 11,166,900 12/6 | 72億6480万 | 39億2440万 | 44億8503万 12/29 |
| 2024年 12月期 | 104 2/21 | 49 12/26 12/25 他2件 | 8,947,200 2/21 | 58億3055万 | 27億6792万 | 30億857万 12/30 |
| 2025年 12月期 | 144 9/5 | 38 4/7 | 117,828,400 9/3 | 88億1880万 | 21億9757万 | 48億4697万 12/30 |
| 最新 | 61 2026/5/27 | 1,589,600 | 70億3966万 | |||
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。
