株価チャート

株価

5/23

前日 (5/22): 2,183
始値: 2,203
高値: 2,222
安値: 2,188
終値 +0.27%: 2,189
出来高 +28.93%: 31,200

乖離率

株価（5日） 移動平均値: -0.73%
2,205
株価（25日） 移動平均値: -6.17%
2,333
出来高（5日） 移動平均値: +2.09%
30,560

2024/12/20～2025/05/23

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	PER	PBR
2025
05/23	2,203	2,222	2,188	2,189	+0.27%	31,200	478億4103万	-6.17%	14.92	2.18
05/22	2,198	2,205	2,182	2,183	-0.82%	24,200	477億990万	-6.59%	14.88	2.18
05/21	2,212	2,229	2,201	2,201	-0.86%	22,700	481億329万	-6.06%	15	2.2
05/20	2,243	2,250	2,209	2,220	-0.54%	33,400	485億1854万	-5.41%	15.13	2.22
05/19	2,213	2,251	2,212	2,232	+0.86%	41,300	487億8080万	-5.14%	15.22	2.23
05/16	2,184	2,231	2,155	2,213	+2.36%	57,600	483億6555万	-5.99%	15.09	2.21
05/15	2,234	2,235	2,123	2,162	-3.22%	178,200	472億5094万	-8.23%	14.74	2.16
05/14	2,200	2,262	2,195	2,234	-8.52%	153,500	488億2451万	-5.14%	15.23	2.23
05/13	2,470	2,475	2,391	2,442	-0.57%	41,100	533億7039万	+3.78%	16.65	2.44
05/12	2,411	2,478	2,378	2,456	+2.55%	148,500	536億7637万	+4.64%	16.74	2.45
05/09	2,345	2,418	2,345	2,395	+2.13%	30,200	523億4320万	+2.18%	16.33	2.39
05/08	2,322	2,348	2,308	2,345	+0.3%	25,800	512億5044万	+0.13%	15.99	2.34
05/07	2,360	2,370	2,336	2,338	-0.93%	29,600	510億9745万	-0.21%	15.94	2.33
05/02	2,324	2,378	2,324	2,360	+0.9%	21,200	515億7827万	+0.73%	16.09	2.36
05/01	2,388	2,388	2,339	2,339	-2.54%	24,100	511億1931万	-0.13%	15.95	2.33
04/30	2,401	2,411	2,387	2,400	-0.12%	22,000	524億5248万	+2.48%	16.36	2.4
04/28	2,410	2,454	2,400	2,403	-0.12%	29,200	525億1804万	+2.74%	16.38	2.4
04/25	2,430	2,430	2,388	2,406	-1.11%	27,600	525億8361万	+3%	16.4	2.4
04/24	2,524	2,544	2,433	2,433	-2.95%	51,600	531億7370万	+4.33%	16.59	2.43
04/23	2,500	2,525	2,488	2,507	+1.58%	50,500	547億9098万	+7.69%	17.09	2.5
04/22	2,448	2,499	2,437	2,468	+1.86%	47,200	539億3863万	+6.38%	16.82	2.46
04/21	2,414	2,434	2,403	2,423	+1.17%	31,200	529億5514万	+4.71%	16.52	2.42
04/18	2,336	2,395	2,335	2,395	+4.31%	31,000	523億4320万	+3.77%	16.33	2.39
04/17	2,282	2,327	2,282	2,296	+0.61%	20,100	501億7953万	-0.35%	15.65	2.29
04/16	2,293	2,295	2,267	2,282	-0.48%	14,800	498億7356万	-1.08%	15.56	2.28
04/15	2,342	2,342	2,293	2,293	-2.09%	21,500	501億1397万	-0.74%	15.63	2.29
04/14	2,327	2,358	2,308	2,342	+2.05%	20,700	511億8487万	+1.25%	15.97	2.34
04/11	2,344	2,359	2,272	2,295	-2.84%	48,400	501億5768万	-0.78%	15.65	2.29
04/10	2,371	2,371	2,316	2,362	+4.01%	41,300	516億2198万	+2.03%	16.1	2.36
04/09	2,236	2,296	2,200	2,271	+0.35%	27,600	496億3315万	-1.82%	15.48	2.27
04/08	2,165	2,277	2,155	2,263	+6.19%	47,900	494億5831万	-2.03%	15.43	2.26
04/07	2,087	2,162	2,053	2,131	-2.56%	71,800	465億7343万	-7.63%	14.53	2.13
04/04	2,220	2,246	2,141	2,187	-4.75%	52,900	477億9732万	-5.24%	14.91	2.18
04/03	2,291	2,328	2,271	2,296	-3.53%	34,900	501億7953万	-0.52%	15.65	2.29
04/02	2,355	2,380	2,331	2,380	+1.45%	41,400	520億1537万	+3.34%	16.22	2.38
04/01	2,360	2,375	2,342	2,346	-0.09%	23,100	512億7229万	+2.18%	15.99	2.34
03/31	2,329	2,395	2,329	2,348	-0.34%	41,600	513億1600万	+2.67%	16.01	2.34
03/28	2,344	2,362	2,341	2,356	+0.68%	47,200	514億9085万	+3.29%	16.06	2.35
03/27	2,297	2,340	2,292	2,340	+0.73%	62,100	511億4116万	+2.81%	15.95	2.33
03/26	2,367	2,395	2,317	2,323	-0.73%	49,200	507億6962万	+2.38%	15.84	2.32
03/25	2,310	2,342	2,307	2,340	+1.3%	21,600	511億4116万	+3.49%	15.95	2.33
03/24	2,335	2,340	2,301	2,310	+0.13%	25,200	504億8551万	+2.53%	15.75	2.3
03/21	2,332	2,343	2,307	2,307	-1.07%	24,000	504億1994万	+2.72%	15.73	2.3
03/19	2,310	2,358	2,300	2,332	+0.34%	57,500	509億6632万	+4.29%	15.9	2.33
03/18	2,312	2,331	2,292	2,324	+0.48%	49,300	507億9148万	+4.5%	15.84	2.32
03/17	2,316	2,364	2,313	2,313	+1.76%	64,200	505億5107万	+4.71%	15.77	2.31
03/14	2,280	2,300	2,250	2,273	-1.17%	50,900	496億7686万	+3.65%	15.5	2.27
03/13	2,340	2,343	2,281	2,300	-2.13%	51,700	502億6696万	+5.55%	15.68	2.29
03/12	2,365	2,370	2,340	2,350	-0.63%	48,900	513億5972万	+8.65%	16.02	2.34
03/11	2,360	2,375	2,347	2,365	+0.08%	40,200	516億8754万	+10.26%	16.12	2.36
03/10	2,372	2,387	2,354	2,363	+0.55%	29,500	516億4383万	+10.99%	16.11	2.36
03/07	2,350	2,373	2,341	2,350	+0.38%	60,900	513億5972万	+11.22%	16.02	2.34
03/06	2,320	2,342	2,317	2,341	+1.52%	41,300	511億6302万	+11.58%	15.96	2.33
03/05	2,253	2,316	2,253	2,306	+4.68%	88,200	503億9809万	+10.65%	15.72	2.3
03/04	2,181	2,217	2,159	2,203	+0.92%	28,300	481億4700万	+6.43%	15.02	2.2
03/03	2,184	2,184	2,150	2,183	+0.78%	25,900	477億990万	+5.97%	14.88	2.18
02/28	2,160	2,167	2,139	2,166	-0.73%	18,800	473億3836万	+5.76%	14.77	2.16
02/27	2,195	2,195	2,156	2,182	-0.14%	25,700	476億8804万	+7.07%	14.88	2.18
02/26	2,159	2,200	2,159	2,185	0%	25,500	477億5361万	+7.79%	14.9	2.18
02/25	2,126	2,219	2,124	2,185	+2.06%	36,200	477億5361万	+8.38%	14.9	2.18
02/21	2,150	2,177	2,136	2,141	-1.83%	32,100	467億9198万	+6.78%	14.6	2.14
02/20	2,236	2,238	2,178	2,181	-2.46%	44,800	476億6619万	+9.21%	14.87	2.18
02/19	2,199	2,237	2,177	2,236	+2.66%	62,900	488億6822万	+12.59%	15.24	2.23
02/18	2,125	2,214	2,125	2,178	+2.74%	56,900	476億62万	+10.33%	14.85	2.17
02/17	2,145	2,170	2,120	2,120	-0.7%	40,600	463億3302万	+7.83%	14.45	2.11
02/14	2,118	2,139	2,116	2,135	+0.33%	54,100	466億6085万	+8.98%	14.55	2.13
02/13	2,075	2,130	2,075	2,128	+2.8%	61,600	465億786万	+8.96%	14.51	2.12
02/12	2,009	2,071	2,000	2,070	+1.92%	55,300	452億4026万	+6.43%	14.11	2.06
02/10	2,033	2,085	2,013	2,031	+4.91%	113,500	443億8791万	+4.64%	13.85	2.03
02/07	1,930	1,954	1,930	1,936	+0.47%	24,700	423億1166万	-0.26%	13.2	1.93
02/06	1,913	1,933	1,906	1,927	+1.05%	19,300	421億1497万	-0.93%	13.14	1.92
02/05	1,909	1,915	1,897	1,907	+0.63%	16,800	416億7786万	-2.1%	13	1.9
02/04	1,931	1,932	1,895	1,895	-0.79%	32,900	414億1560万	-2.87%	12.92	1.89
02/03	1,958	1,965	1,910	1,910	-2.4%	46,400	417億4343万	-2.3%	13.02	1.9
01/31	1,980	1,980	1,957	1,957	-1.31%	15,500	427億7062万	-0.1%	13.34	1.95
01/30	1,979	1,994	1,974	1,983	+0.35%	18,700	433億3886万	+1.28%	13.52	1.98
01/29	1,980	1,992	1,970	1,976	-0.2%	22,900	431億8587万	+0.97%	13.47	1.97
01/28	1,963	1,991	1,960	1,980	+0.87%	36,900	432億7329万	+1.28%	13.5	1.97
01/27	1,955	1,981	1,953	1,963	+1.45%	29,700	429億175万	+0.41%	13.38	1.96
01/24	1,904	1,946	1,904	1,935	+1.63%	26,900	422億8981万	-0.97%	13.19	1.93
01/23	1,913	1,913	1,895	1,904	-0.1%	36,300	416億1230万	-2.56%	12.98	1.9
01/22	1,911	1,920	1,906	1,906	+0.11%	19,300	416億5601万	-2.51%	12.99	1.9
01/21	1,917	1,921	1,902	1,904	-0.42%	17,200	416億1230万	-2.56%	12.98	1.9
01/20	1,911	1,923	1,902	1,912	+0.05%	23,700	417億8714万	-2.2%	13.03	1.91
01/17	1,938	1,938	1,890	1,911	-0.98%	43,100	417億6528万	-2.3%	13.03	1.91
01/16	1,919	1,940	1,908	1,930	+0.57%	31,700	421億8053万	-1.28%	13.16	1.92
01/15	1,926	1,934	1,912	1,919	-0.36%	31,900	419億4012万	-1.84%	13.08	1.91
01/14	1,965	1,965	1,919	1,926	-2.58%	36,400	420億9311万	-1.43%	13.13	1.92
01/10	1,950	1,982	1,948	1,977	+1.38%	30,400	432億773万	+1.18%	13.48	1.97
01/09	1,990	1,990	1,950	1,950	-2.01%	55,900	426億1764万	-0.1%	13.29	1.94
01/08	1,959	1,990	1,951	1,990	+3%	45,200	434億9184万	+2%	13.57	1.98
01/07	1,972	1,976	1,929	1,932	-2.18%	43,900	422億2424万	-0.77%	13.17	1.93
01/06	2,045	2,045	1,973	1,975	-2.37%	41,600	431億6402万	+1.44%	13.46	1.97
2024
12/30	2,050	2,050	2,015	2,023	-0.1%	31,000	442億1306万	+4.12%	13.79	2.09
12/27	1,999	2,025	1,990	2,025	+1.25%	46,200	442億5678万	+4.54%	13.8	2.09
12/26	1,990	2,007	1,976	2,000	+0.91%	32,700	437億1040万	+3.57%	13.63	2.07
12/25	2,028	2,034	1,962	1,982	-1.44%	33,100	433億1700万	+2.96%	13.51	2.05
12/24	1,996	2,011	1,975	2,011	+0.8%	48,700	439億5080万	+4.74%	13.71	2.08
12/23	1,965	1,995	1,954	1,995	+2.15%	46,300	436億112万	+4.29%	13.6	2.06
12/20	1,960	1,966	1,949	1,953	-0.15%	35,600	426億8320万	+2.41%	13.31	2.02

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2019年 9月期	1,908 7/5	1,516 6/27	7,095,400 6/27	398億4152万	316億5605万	+7.03% 8/8	-6.61% 9/9
2020年 9月期	2,962 8/28	761 3/23	1,213,100 8/28	640億1267万	164億4619万	+31.79% 9/1	-28.08% 3/13
2021年 9月期	3,360 11/24	1,760 8/20	641,800 2/8	726億1396万	384億6515万	+15.69% 11/24	-14.37% 2/25
2022年 9月期	1,870 10/1	1,043 1/27	1,276,300 2/7	408億6922万	227億9497万	+20.55% 2/16	-21.56% 12/1
2023年 9月期	1,658 9/4	1,271 12/26	308,300 9/27	362億3592万	277億7795万	+10.6% 8/14	-7.7% 11/16
2024年 9月期	1,905 9/26	1,444 10/24	330,400 9/27	416億3415万	315億5890万	+8.98% 8/30	-10.1% 8/5
最新	2,189 2025/5/23		31,200	478億4103万		-6.17% 2,333

年間値上がり率

2020/12/30 vs 2019/12/30: 98%（1.98倍）
2021/12/30 vs 2020/12/30: -58%（0.42倍）
2022/12/30 vs 2021/12/30: 17%（1.17倍）
2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: 18%（1.18倍）
2025/05/23 vs 2024/12/30: 8%（1.08倍）
過去安値 761円（2020/03/23）: 188%（2.88倍）
2,189円（5/23）

4931 新日本製薬

株価チャート

株価

5/23

乖離率

2024/12/20～2025/05/23

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート