時価総額

2022年3月31日: 355億9556万
2023年3月31日: 336億2865万
2024年3月29日: 628億6258万

2024/04/25～2024/09/19

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
09/19	2,200	2,209	2,180	2,191	+1.76%	78,000	669億6396万	-3.1%	12.41	0.98
09/18	2,157	2,179	2,133	2,153	-0.14%	61,100	658億256万	-4.78%	12.2	0.96
09/17	2,174	2,176	2,112	2,156	+0.51%	62,500	658億9425万	-4.6%	12.22	0.96
09/13	2,159	2,178	2,126	2,145	-1.38%	70,300	655億5806万	-4.96%	12.15	0.96
09/12	2,158	2,196	2,155	2,175	+0.28%	64,700	664億7495万	-3.5%	12.32	0.97
09/11	2,196	2,215	2,153	2,169	-1.68%	59,800	662億9157万	-3.51%	12.29	0.97
09/10	2,206	2,249	2,206	2,206	-0.94%	43,100	674億2241万	-1.74%	12.5	0.99
09/09	2,172	2,230	2,145	2,227	-1.5%	50,400	680億6424万	-0.31%	12.62	1
09/06	2,281	2,284	2,235	2,261	-1.01%	44,200	691億339万	+1.25%	12.81	1.01
09/05	2,250	2,319	2,244	2,284	+0.4%	39,600	698億634万	+2.33%	12.94	1.02
09/04	2,235	2,299	2,221	2,275	-1.69%	69,600	695億3127万	+1.79%	12.89	1.02
09/03	2,286	2,321	2,266	2,314	+0.56%	52,700	707億2324万	+3.49%	13.11	1.04
09/02	2,347	2,350	2,295	2,301	-2.58%	42,000	703億2592万	+2.91%	13.04	1.03
08/30	2,336	2,366	2,315	2,362	+1.59%	36,500	721億9027万	+5.68%	13.38	1.06
08/29	2,319	2,351	2,300	2,325	+0.26%	45,700	710億5943万	+4.07%	13.17	1.04
08/28	2,311	2,336	2,285	2,319	-0.26%	29,500	708億7605万	+3.76%	13.14	1.04
08/27	2,245	2,325	2,216	2,325	+3.01%	40,200	710億5943万	+3.93%	13.17	1.04
08/26	2,306	2,342	2,246	2,257	-2.97%	44,600	689億8114万	+0.8%	12.79	1.01
08/23	2,328	2,340	2,304	2,326	+0.3%	42,900	710億9000万	+3.61%	13.18	1.04
08/22	2,302	2,327	2,276	2,319	+0.74%	44,000	708億7605万	+3.25%	13.14	1.04
08/21	2,287	2,340	2,287	2,302	0%	30,600	703億5648万	+2.36%	13.04	1.03
08/20	2,275	2,330	2,273	2,302	-0.3%	75,300	703億5648万	+2.17%	13.04	1.03
08/19	2,311	2,365	2,290	2,309	+0.92%	79,400	705億7042万	+2.3%	13.08	1.03
08/16	2,271	2,311	2,230	2,288	+1.96%	51,300	699億2859万	+1.19%	12.96	1.02
08/15	2,240	2,271	2,230	2,244	+2.47%	63,000	685億8381万	-0.93%	12.71	1
08/14	2,200	2,209	2,152	2,190	+3.25%	45,300	669億3340万	-3.61%	12.41	0.98
08/13	2,096	2,136	2,089	2,121	+1.43%	31,100	648億2454万	-6.97%	12.02	0.95
08/09	2,096	2,115	2,052	2,091	+2.2%	66,100	639億764万	-8.77%	11.85	0.94
08/08	2,025	2,102	2,004	2,046	-0.1%	63,300	625億3230万	-11.27%	11.59	0.92
08/07	2,007	2,127	2,002	2,048	-1.4%	60,700	625億9343万	-11.8%	11.6	0.92
08/06	1,929	2,144	1,906	2,077	+7.67%	133,700	634億7976万	-11.2%	11.77	0.93
08/05	2,068	2,119	1,914	1,929	-12.48%	157,200	589億5641万	-18.12%	10.93	0.86
08/02	2,210	2,287	2,188	2,204	-1.87%	143,800	673億6129万	-7.32%	12.49	0.99
08/01	2,315	2,324	2,230	2,246	-5.03%	52,400	686億4494万	-6.06%	12.73	1
07/31	2,267	2,365	2,262	2,365	+3.41%	49,300	722億8196万	-1.83%	13.4	1.06
07/30	2,288	2,303	2,270	2,287	-1.12%	48,800	698億9803万	-5.5%	12.96	1.02
07/29	2,322	2,327	2,290	2,313	+1.36%	50,300	706億9267万	-4.78%	13.11	1.03
07/26	2,335	2,353	2,282	2,282	-2.27%	57,800	697億4522万	-6.32%	12.93	1.02
07/25	2,371	2,373	2,335	2,335	-0.81%	60,800	713億6506万	-4.34%	13.23	1.04
07/24	2,361	2,378	2,338	2,354	-0.55%	49,800	719億4577万	-3.72%	13.34	1.05
07/23	2,410	2,410	2,361	2,367	-0.67%	32,100	723億4309万	-3.23%	13.41	1.06
07/22	2,430	2,430	2,383	2,383	-0.17%	48,300	728億3210万	-2.62%	13.5	1.07
07/19	2,382	2,405	2,375	2,387	+0.59%	34,800	729億5435万	-2.49%	13.52	1.07
07/18	2,365	2,398	2,363	2,373	-0.08%	59,800	725億2647万	-2.91%	13.45	1.06
07/17	2,398	2,403	2,358	2,375	-0.96%	70,500	725億8759万	-2.78%	13.46	1.06
07/16	2,425	2,430	2,383	2,398	-0.95%	56,400	732億9055万	-1.8%	13.59	1.07
07/12	2,380	2,443	2,370	2,421	+0.88%	51,900	739億9350万	-0.7%	13.72	1.08
07/11	2,411	2,425	2,359	2,400	0%	60,500	733億5167万	-1.28%	13.6	1.07
07/10	2,405	2,413	2,374	2,400	-0.46%	63,900	733億5167万	-1.07%	13.6	1.07
07/09	2,419	2,447	2,388	2,411	+0.54%	64,200	736億8787万	-0.41%	13.66	1.08
07/08	2,420	2,420	2,390	2,398	-0.87%	57,800	732億9055万	-0.79%	13.59	1.07
07/05	2,403	2,428	2,400	2,419	-0.12%	42,000	739億3237万	+0.21%	13.71	1.08
07/04	2,463	2,470	2,419	2,422	-1.66%	49,600	740億2406万	+0.41%	13.72	1.08
07/03	2,475	2,492	2,446	2,463	-0.48%	51,100	752億7715万	+2.33%	13.95	1.1
07/02	2,477	2,491	2,450	2,475	-0.92%	66,100	756億4391万	+3.08%	14.02	1.11
07/01	2,500	2,550	2,484	2,498	+0.69%	84,400	763億4687万	+4.21%	14.15	1.12
06/28	2,526	2,526	2,468	2,481	-1.78%	83,800	758億2729万	+3.76%	14.06	1.11
06/27	2,632	2,636	2,526	2,526	-5.82%	155,700	772億264万	+6%	14.31	1.13
06/26	2,706	2,720	2,639	2,682	+0.98%	119,300	819億7049万	+12.97%	15.2	1.2
06/25	2,600	2,660	2,570	2,656	+5.94%	145,500	811億7585万	+12.69%	15.05	1.19
06/24	2,500	2,530	2,475	2,507	+1.21%	87,500	766億2193万	+7.09%	14.2	1.12
06/21	2,447	2,480	2,440	2,477	+1.98%	103,600	757億504万	+6.22%	14.03	1.11
06/20	2,395	2,429	2,391	2,429	+0.66%	38,100	742億3801万	+4.52%	13.76	1.09
06/19	2,431	2,439	2,393	2,413	+0.88%	49,700	737億4899万	+4.05%	13.67	1.08
06/18	2,420	2,431	2,382	2,392	-0.29%	61,400	731億717万	+3.28%	13.55	1.07
06/17	2,410	2,422	2,377	2,399	0%	52,600	733億2111万	+3.45%	13.59	1.07
06/14	2,325	2,413	2,325	2,399	+5.13%	100,800	733億2111万	+3.32%	13.59	1.07
06/13	2,331	2,360	2,278	2,282	-2.6%	50,500	697億4522万	-1.17%	12.93	1.02
06/12	2,358	2,359	2,322	2,343	-0.47%	41,400	716億957万	+1.78%	13.28	1.05
06/11	2,324	2,361	2,324	2,354	+1.95%	44,500	719億4577万	+2.66%	13.34	1.05
06/10	2,267	2,320	2,251	2,309	+2.9%	33,400	705億7042万	+0.92%	13.08	1.03
06/07	2,258	2,258	2,200	2,244	-0.84%	53,800	685億8381万	-1.84%	12.71	1
06/06	2,295	2,338	2,253	2,263	-1.39%	25,400	691億6451万	-1.09%	12.82	1.01
06/05	2,328	2,400	2,287	2,295	-0.04%	40,400	701億4254万	+0.17%	13	1.03
06/04	2,327	2,338	2,290	2,296	-1.71%	46,100	701億7310万	+0.31%	13.01	1.03
06/03	2,388	2,406	2,336	2,336	-0.97%	38,400	713億9563万	+2.1%	13.24	1.04
05/31	2,319	2,369	2,281	2,359	+2.83%	45,300	720億9858万	+3.24%	13.37	1.06
05/30	2,319	2,319	2,267	2,294	-1.25%	48,600	701億1197万	+0.61%	13	1.03
05/29	2,377	2,395	2,295	2,323	-1.57%	64,000	709億9831万	+2.02%	13.16	1.04
05/28	2,340	2,390	2,338	2,360	+0.08%	50,400	721億2914万	+3.83%	13.37	1.06
05/27	2,287	2,358	2,287	2,358	+3.51%	56,900	720億6802万	+3.97%	13.36	1.05
05/24	2,293	2,296	2,270	2,278	-1.21%	21,800	696億2296万	+0.71%	12.91	1.02
05/23	2,310	2,318	2,262	2,306	+2.04%	50,400	704億7873万	+1.99%	13.07	1.03
05/22	2,257	2,311	2,240	2,260	+0.13%	63,100	690億7282万	0%	12.8	1.01
05/21	2,282	2,320	2,251	2,257	-1.18%	45,400	689億8114万	-0.13%	12.79	1.01
05/20	2,273	2,315	2,268	2,284	+0.31%	38,200	698億634万	+1.15%	12.94	1.02
05/17	2,266	2,308	2,256	2,277	-1.09%	37,000	695億9240万	+0.98%	12.9	1.02
05/16	2,327	2,348	2,299	2,302	-1.67%	41,200	703億5648万	+2.31%	13.04	1.03
05/15	2,450	2,450	2,330	2,341	-4.21%	66,400	715億4844万	+4.28%	13.26	1.05
05/14	2,426	2,489	2,393	2,444	-1.29%	190,900	746億9645万	+9.11%	13.85	1.09
05/13	2,400	2,534	2,319	2,476	+18.87%	434,200	756億7448万	+11.08%	14.03	1.11
05/10	2,115	2,119	2,067	2,083	-0.9%	92,400	636億6314万	-6.04%	11.8	0.93
05/09	2,112	2,128	2,100	2,102	-0.71%	77,300	642億4384万	-5.36%	11.91	0.94
05/08	2,210	2,210	2,112	2,117	-5.07%	99,200	647億229万	-4.77%	11.99	0.95
05/07	2,252	2,261	2,230	2,230	-1.63%	57,600	681億5593万	+0.13%	12.63	1
05/02	2,280	2,289	2,235	2,267	-1.18%	46,900	692億8677万	+1.8%	12.84	1.01
05/01	2,315	2,325	2,283	2,294	-1.5%	22,500	701億1197万	+3.05%	13	1.03
04/30	2,290	2,339	2,270	2,329	+3.05%	53,300	711億8169万	+4.77%	13.2	1.04
04/26	2,258	2,270	2,219	2,260	+0.09%	45,100	690億7282万	+2.03%	12.8	1.01
04/25	2,285	2,314	2,234	2,258	-0.22%	52,100	690億1170万	+2.17%	12.79	1.01

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	1,497 4/2	919 12/3 12/2	582,000 5/27	-	280億8757万	355億9556万 3/31
2023年 3月期	1,362 4/7	958 5/19	264,400 8/9	416億2707万	292億7954万	336億2865万 3/31
2024年 3月期	2,259 3/27	1,162 4/6	702,700 11/7	690億4226万	355億1443万	628億6258万 3/29
最新	2,191 2024/9/19		78,000	669億6396万

4886 あすか製薬 HD

時価総額

2024/04/25～2024/09/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート