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
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 70 | 72 | 68 | 69 | -1.43% | 2,183,700 | 79億6289万 | +7.81% | - | 6.59 |
| 08/17 | 68 | 71 | 67 | 70 | +4.48% | 3,000,900 | 80億7830万 | +7.69% | - | 6.69 |
| 08/14 | 67 | 70 | 66 | 67 | +1.52% | 2,553,300 | 77億3208万 | +3.08% | - | 6.4 |
| 08/13 | 66 | 67 | 64 | 66 | 0% | 1,526,300 | 76億1668万 | +1.54% | - | 6.31 |
| 08/12 | 65 | 66 | 62 | 66 | +1.54% | 1,423,600 | 76億1668万 | +1.54% | - | 6.31 |
| 08/10 | 63 | 66 | 61 | 65 | +3.17% | 1,729,000 | 75億127万 | -2.99% | - | 6.21 |
| 08/07 | 63 | 63 | 61 | 63 | 0% | 551,000 | 72億7047万 | -7.35% | - | 6.02 |
| 08/06 | 62 | 63 | 60 | 63 | 0% | 1,428,800 | 72億7047万 | -7.35% | - | 6.02 |
| 08/05 | 59 | 63 | 59 | 63 | +6.78% | 1,261,300 | 72億7047万 | -5.97% | - | 6.02 |
| 08/04 | 58 | 60 | 57 | 59 | +1.72% | 1,171,000 | 68億885万 | -11.94% | - | 5.64 |
| 08/03 | 59 | 59 | 56 | 58 | -1.69% | 1,065,300 | 66億9344万 | -13.43% | - | 5.54 |
| 07/31 | 57 | 59 | 56 | 59 | +1.72% | 686,200 | 68億885万 | -11.94% | - | 5.64 |
| 07/30 | 57 | 58 | 55 | 58 | +1.75% | 1,684,900 | 66億9344万 | -13.43% | - | 5.54 |
| 07/29 | 62 | 62 | 56 | 57 | -8.06% | 4,960,300 | 65億7804万 | -14.93% | - | 5.45 |
| 07/28 | 65 | 65 | 61 | 62 | -4.62% | 1,899,600 | 71億5506万 | -7.46% | - | 5.93 |
| 07/27 | 62 | 65 | 62 | 65 | +4.84% | 1,600,200 | 75億127万 | -2.99% | - | 6.21 |
| 07/24 | 63 | 64 | 62 | 62 | -1.59% | 869,300 | 71億5506万 | -6.06% | - | 5.93 |
| 07/23 | 63 | 65 | 63 | 63 | 0% | 887,800 | 72億7047万 | -4.55% | - | 6.02 |
| 07/22 | 66 | 67 | 63 | 63 | -4.55% | 1,806,100 | 72億7047万 | -4.55% | - | 6.02 |
| 07/21 | 66 | 66 | 63 | 66 | +1.54% | 1,336,700 | 76億1668万 | +1.54% | - | 6.31 |
| 07/17 | 67 | 68 | 62 | 65 | -4.41% | 5,332,300 | 75億127万 | 0% | - | 6.21 |
| 07/16 | 73 | 76 | 67 | 68 | -6.85% | 5,824,100 | 78億4749万 | +4.62% | - | 6.5 |
| 07/15 | 69 | 74 | 68 | 73 | +5.8% | 3,438,500 | 84億2451万 | +14.06% | - | 6.98 |
| 07/14 | 70 | 72 | 68 | 69 | -1.43% | 2,913,900 | 79億6289万 | +9.52% | - | 6.59 |
| 07/13 | 74 | 76 | 68 | 70 | -5.41% | 4,904,200 | 80億7830万 | +11.11% | - | 6.69 |
| 07/10 | 69 | 76 | 68 | 74 | +7.25% | 7,697,700 | 85億3991万 | +17.46% | - | 7.07 |
| 07/09 | 70 | 83 | 68 | 69 | -1.43% | 18,467,000 | 79億6289万 | +11.29% | - | 6.59 |
| 07/08 | 80 | 84 | 68 | 70 | -10.26% | 19,532,200 | 80億7830万 | +12.9% | - | 6.69 |
| 07/07 | 118 | 120 | 78 | 78 | -33.33% | 42,837,200 | 90億153万 | +27.87% | - | 7.45 |
| 07/06 | 117 | 117 | 117 | 117 | +34.48% | 870,600 | 135億230万 | +95% | - | 11.18 |
| 07/03 | 87 | 87 | 87 | 87 | +52.63% | 762,000 | 100億4017万 | +50% | - | 8.31 |
| 07/02 | 56 | 59 | 56 | 57 | +3.64% | 669,600 | 65億7804万 | 0% | - | 5.45 |
| 07/01 | 55 | 56 | 54 | 55 | 0% | 578,900 | 63億4723万 | -3.51% | - | 5.26 |
| 06/30 | 55 | 56 | 54 | 55 | 0% | 595,400 | 63億4723万 | -3.51% | - | 3.96 |
| 06/29 | 55 | 56 | 54 | 55 | -1.79% | 814,600 | 63億4723万 | -5.17% | - | 3.96 |
| 06/26 | 56 | 57 | 55 | 56 | 0% | 533,600 | 64億6264万 | -3.45% | - | 4.03 |
| 06/25 | 57 | 58 | 55 | 56 | -1.75% | 807,100 | 64億6264万 | -3.45% | - | 4.03 |
| 06/24 | 56 | 59 | 56 | 57 | +3.64% | 1,056,400 | 65億7804万 | -3.39% | - | 4.11 |
| 06/23 | 58 | 59 | 55 | 55 | -5.17% | 1,045,100 | 63億4723万 | -6.78% | - | 3.96 |
| 06/22 | 58 | 61 | 57 | 58 | +1.75% | 1,353,400 | 66億9344万 | -3.33% | - | 4.18 |
| 06/19 | 58 | 59 | 57 | 57 | 0% | 903,300 | 65億7804万 | -5% | - | 4.11 |
| 06/18 | 57 | 58 | 55 | 57 | 0% | 1,385,800 | 65億7804万 | -6.56% | - | 4.11 |
| 06/17 | 55 | 60 | 54 | 57 | +1.79% | 1,158,900 | 65億7804万 | -8.06% | - | 4.11 |
| 06/16 | 57 | 58 | 54 | 56 | 0% | 826,500 | 64億6264万 | -11.11% | - | 4.03 |
| 06/15 | 55 | 57 | 54 | 56 | +7.69% | 1,062,000 | 64億6264万 | -12.5% | - | 4.03 |
| 06/12 | 56 | 57 | 52 | 52 | -7.14% | 1,618,900 | 60億102万 | -20% | - | 3.74 |
| 06/11 | 56 | 57 | 54 | 56 | 0% | 1,014,900 | 64億6264万 | -15.15% | - | 4.03 |
| 06/10 | 59 | 59 | 55 | 56 | -5.08% | 2,347,700 | 64億6264万 | -17.65% | - | 4.03 |
| 06/09 | 59 | 64 | 57 | 59 | +1.72% | 1,359,100 | 68億885万 | -14.49% | - | 4.25 |
| 06/08 | 60 | 60 | 57 | 58 | -3.33% | 1,027,500 | 66億9344万 | -17.14% | - | 4.18 |
| 06/05 | 58 | 66 | 58 | 60 | +3.45% | 2,398,800 | 69億2425万 | -16.67% | - | 4.32 |
| 06/04 | 60 | 60 | 55 | 58 | -4.92% | 3,339,500 | 66億9344万 | -20.55% | - | 4.18 |
| 06/03 | 56 | 64 | 56 | 61 | +8.93% | 5,124,200 | 70億3966万 | -18.67% | - | 4.39 |
| 06/02 | 58 | 58 | 55 | 56 | -3.45% | 2,397,800 | 64億6264万 | -26.32% | - | 4.03 |
| 06/01 | 59 | 61 | 56 | 58 | -1.69% | 2,872,700 | 66億9344万 | -25.64% | - | 4.18 |
| 05/29 | 61 | 62 | 59 | 59 | -3.28% | 863,500 | 68億885万 | -25.32% | - | 4.25 |
| 05/28 | 60 | 63 | 60 | 61 | 0% | 747,500 | 70億3966万 | -24.69% | - | 4.39 |
| 05/27 | 62 | 63 | 59 | 61 | -3.17% | 1,589,600 | 70億3966万 | -25.61% | - | 4.39 |
| 05/26 | 65 | 67 | 61 | 63 | -1.56% | 1,877,400 | 72億7047万 | -25% | - | 4.54 |
| 05/25 | 69 | 70 | 64 | 64 | -5.88% | 1,814,200 | 73億8587万 | -24.71% | - | 4.61 |
| 05/22 | 67 | 70 | 65 | 68 | +1.49% | 1,486,700 | 78億4749万 | -20.93% | - | 4.9 |
| 05/21 | 66 | 69 | 66 | 67 | +3.08% | 1,340,100 | 77億3208万 | -22.99% | - | 4.83 |
| 05/20 | 71 | 71 | 64 | 65 | -8.45% | 1,862,700 | 75億127万 | -26.14% | - | 4.68 |
| 05/19 | 70 | 73 | 70 | 71 | +1.43% | 1,123,600 | 81億9370万 | -20.22% | - | 5.11 |
| 05/18 | 71 | 73 | 67 | 70 | -1.41% | 2,348,000 | 80億7830万 | -23.08% | - | 5.04 |
| 05/15 | 72 | 73 | 70 | 71 | -7.79% | 2,736,700 | 81億9370万 | -22.83% | - | 5.11 |
| 05/14 | 80 | 82 | 77 | 77 | -3.75% | 1,495,100 | 88億8613万 | -17.2% | - | 5.55 |
| 05/13 | 82 | 82 | 79 | 80 | -3.61% | 2,000,500 | 92億3234万 | -14.89% | - | 5.76 |
| 05/12 | 84 | 87 | 83 | 83 | 0% | 1,014,900 | 95億7855万 | -11.7% | - | 5.98 |
| 05/11 | 89 | 89 | 83 | 83 | -6.74% | 2,325,900 | 95億7855万 | -12.63% | - | 5.98 |
| 05/08 | 93 | 93 | 86 | 89 | -4.3% | 3,305,200 | 102億7098万 | -7.29% | - | 6.41 |
| 05/07 | 94 | 97 | 93 | 93 | 0% | 1,507,300 | 107億3259万 | -3.13% | - | 6.7 |
| 05/01 | 92 | 95 | 92 | 93 | +1.09% | 948,700 | 107億3259万 | -4.12% | - | 6.7 |
| 04/30 | 94 | 95 | 92 | 92 | -2.13% | 1,004,700 | 106億1719万 | -5.15% | - | 6.63 |
| 04/28 | 95 | 96 | 92 | 94 | -1.05% | 1,419,400 | 108億4800万 | -3.09% | - | 6.77 |
| 04/27 | 93 | 101 | 93 | 95 | +3.26% | 2,944,000 | 109億6340万 | -3.06% | - | 6.84 |
| 04/24 | 96 | 97 | 92 | 92 | -4.17% | 1,537,800 | 106億1719万 | -6.12% | - | 6.63 |
| 04/23 | 97 | 99 | 96 | 96 | 0% | 1,447,500 | 110億7881万 | -2.04% | - | 6.91 |
| 04/22 | 98 | 98 | 95 | 96 | -2.04% | 1,645,400 | 110億7881万 | -3.03% | - | 6.91 |
| 04/21 | 105 | 105 | 97 | 98 | -4.85% | 3,325,700 | 113億962万 | -1.01% | - | 7.06 |
| 04/20 | 98 | 109 | 98 | 103 | +6.19% | 5,384,600 | 118億8664万 | +3% | - | 7.42 |
| 04/17 | 96 | 100 | 95 | 97 | +2.11% | 2,067,100 | 111億9421万 | -3.96% | - | 6.99 |
| 04/16 | 94 | 97 | 91 | 95 | +1.06% | 1,736,900 | 109億6340万 | -6.86% | - | 6.84 |
| 04/15 | 93 | 98 | 92 | 94 | +2.17% | 2,339,100 | 108億4800万 | -8.74% | - | 6.77 |
| 04/14 | 91 | 94 | 90 | 92 | +2.22% | 1,954,800 | 106億1719万 | -11.54% | - | 6.63 |
| 04/13 | 90 | 92 | 87 | 90 | -2.17% | 2,987,300 | 103億8638万 | -14.29% | - | 6.48 |
| 04/10 | 98 | 98 | 92 | 92 | -5.15% | 3,933,900 | 106億1719万 | -13.21% | - | 6.63 |
| 04/09 | 104 | 105 | 97 | 97 | -4.9% | 4,123,500 | 111億9421万 | -10.19% | - | 6.99 |
| 04/08 | 100 | 104 | 98 | 102 | +3.03% | 2,455,700 | 117億7123万 | -6.42% | - | 7.35 |
| 04/07 | 101 | 104 | 97 | 99 | -1% | 3,143,000 | 114億2502万 | -11.61% | - | 7.13 |
| 04/06 | 101 | 103 | 100 | 100 | +1.01% | 1,582,700 | 115億4042万 | -14.53% | - | 7.2 |
| 04/03 | 101 | 104 | 99 | 99 | +1.02% | 1,202,700 | 114億2502万 | -18.85% | - | 7.13 |
| 04/02 | 103 | 105 | 98 | 98 | -3.92% | 2,482,900 | 113億962万 | -23.44% | - | 7.06 |
| 04/01 | 100 | 104 | 99 | 102 | +3.03% | 2,009,100 | 117億7123万 | -22.73% | - | 7.35 |
| 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 |
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 | 503億2669万 | 322億151万 | 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 | 69 2026/8/18 | 2,183,700 | 105億6695万 | |||
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。
