4985 アース製薬

4985
2024/03/27
時価
944億円
PER 予
52.72倍
2009年以降
赤字-95.63倍
(2009-2023年)
PBR
1.42倍
2009年以降
1.12-3.37倍
(2009-2023年)
配当 予
2.77%
ROE 予
2.69%
ROA 予
1.35%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,240
始値
4,260
高値
4,270
安値
4,220
終値 +0.59%
4,265
出来高 -51.56%
80,600

乖離率

株価(5日)
移動平均値
-0.7%
4,295
株価(25日)
移動平均値
-0.12%
4,270
出来高(5日)
移動平均値
-13.89%
93,600

2023/10/27~2024/03/27

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
03/274,2604,2704,2204,265+0.59%80,600944億3179万-0.12%52.721.42
03/264,1804,2404,1454,240-1.17%166,400938億7826万-0.61%52.411.41
03/254,3404,3454,2904,290-1.27%98,400949億8531万+0.61%53.031.43
03/224,3354,3454,3104,345+0.23%53,900962億307万+2%53.711.44
03/214,3654,3704,3204,335-0.69%68,700959億8166万+1.9%53.591.44
03/194,3554,3654,3154,365+0.23%59,200966億4590万+2.37%53.961.45
03/184,3954,3954,3554,355-0.91%68,600964億2449万+1.9%53.831.45
03/154,3904,4054,3654,395+0.34%100,400973億1013万+2.59%54.331.46
03/144,3354,4004,3204,380+1.15%88,900969億7801万+2.05%54.141.46
03/134,3604,3654,3054,330-0.46%85,700958億7096万+0.65%53.521.44
03/124,3254,3504,2604,350+0.93%111,400963億1378万+0.83%53.771.45
03/114,2404,3254,2354,310+3.36%194,400954億2814万-0.35%53.281.43
03/084,1454,1854,1404,170-0.24%79,100923億2838万-3.83%51.551.39
03/074,1554,1854,1254,180+0.72%98,200925億4979万-3.93%51.671.39
03/064,1404,1654,1354,150+0.36%80,900918億8556万-4.88%51.31.38
03/054,2054,2054,1354,135-1.9%127,500915億5344万-5.49%51.111.37
03/044,2804,3104,2054,215-1.52%130,800933億2473万-3.92%52.11.4
03/014,3104,3404,2604,280+1.18%140,400947億6390万-2.66%52.911.42
02/294,2454,2754,2204,230-0.24%142,400936億5685万-3.95%52.291.41
02/284,2254,2704,2104,240+0.47%111,200938億7826万-3.9%52.411.41
02/274,2204,2604,2054,2200%114,900934億3544万-4.57%52.161.4
02/264,2404,2554,2104,220-0.59%92,800934億3544万-4.78%52.161.4
02/224,2704,2754,2304,245-0.7%91,600939億8896万-4.46%52.471.41
02/214,2304,2954,2254,275+1.18%130,600946億5320万-4%52.841.42
02/204,1804,2254,1654,225+1.2%131,500935億4614万-5.4%52.231.4
02/194,1754,1954,1454,175-0.12%141,500924億3909万-6.83%51.611.39
02/164,1954,1954,1304,180-0.36%174,300925億4979万-7.09%51.671.39
02/154,1904,2354,1354,195+0.12%212,700928億8191万-7.13%51.861.39
02/144,4104,4304,1904,190-8.81%494,000927億7120万-7.59%51.791.39
02/134,6154,6304,5804,595-0.33%158,3001017億3835万+0.99%56.81.53
02/094,5854,6204,5754,610+0.22%81,6001020億7047万+1.39%56.991.53
02/084,5804,6254,5704,600+0.22%98,8001018億4906万+1.21%56.861.53
02/074,6304,6304,5654,590-0.97%103,3001016億2764万+1.01%56.741.53
02/064,6454,6504,6054,635-0.22%72,5001026億2399万+2.03%57.291.54
02/054,6054,6604,5904,645+0.87%103,0001028億4540万+2.27%57.421.54
02/024,6154,6204,5954,6050%81,6001019億5976万+1.45%56.921.53
02/014,5254,6254,5104,605+1.77%135,0001019億5976万+1.45%56.921.53
01/314,4854,5354,4754,525+0.89%141,0001001億8847万-0.31%55.941.5
01/304,4954,5054,4454,485+0.79%171,100993億283万-1.28%55.441.49
01/294,4504,4604,4254,450+0.23%86,700985億2789万-2.2%55.011.48
01/264,4604,4654,4204,440-0.56%99,800983億648万-2.59%54.881.48
01/254,4304,4654,4104,465+0.22%152,200988億6001万-2.23%55.191.48
01/244,4604,4754,4304,455+0.34%145,400986億3860万-2.6%55.071.48
01/234,4654,4854,4404,440-0.67%113,900983億648万-3.1%54.881.48
01/224,4804,4904,4654,470-0.22%62,300989億7071万-2.66%55.261.49
01/194,4904,4954,4604,480-0.22%82,800991億9212万-2.65%55.381.49
01/184,5054,5254,4904,490-0.44%72,200994億1353万-2.69%55.51.49
01/174,5804,5904,5104,510-1.53%104,400998億5636万-2.47%55.751.5
01/164,6104,6304,5804,580-0.76%60,9001014億623万-1.19%56.611.52
01/154,6154,6304,5854,6150%64,9001021億8117万-0.62%57.051.53
01/124,6404,6404,5854,615-0.22%92,7001021億8117万-0.8%57.051.53
01/114,6504,6504,6104,6250%84,4001024億258万-0.75%57.171.54
01/104,6104,6504,6004,625+0.76%82,5001024億258万-0.94%57.171.54
01/094,5504,5904,5404,590+1.32%63,6001016億2764万-1.84%56.741.53
01/054,5804,5804,5204,530-0.77%79,1001002億9918万-3.31%561.51
01/044,5204,5704,4904,565-0.11%85,5001010億7412万-2.81%56.431.52
2023
12/294,5454,5704,5304,570+0.44%82,5001011億8482万-2.89%24.651.52
12/284,4554,5554,4554,550-1.3%148,4001007億4200万-3.48%24.541.51
12/274,5654,6304,5454,610+0.88%377,5001020億7047万-2.37%24.871.53
12/264,5954,6104,5654,570-0.87%293,5001011億8482万-3.38%24.651.52
12/254,6504,6554,6104,610-0.22%223,0001020億7047万-2.72%24.871.53
12/224,6304,6404,6104,620-0.11%153,8001022億9188万-2.7%24.921.54
12/214,6454,6454,5954,625-0.75%128,3001024億258万-2.75%24.951.54
12/204,6654,6904,6504,660+0.22%77,6001031億7752万-2.22%25.141.55
12/194,6554,6604,6304,650-0.32%87,7001029億5611万-2.58%25.081.55
12/184,6304,6704,6104,665+0.86%88,8001032億8823万-2.37%25.161.55
12/154,6354,6454,5654,625-0.86%199,4001024億258万-3.3%24.951.54
12/144,7054,7054,6554,665-0.43%103,5001032億8823万-2.77%25.161.55
12/134,7304,7354,6754,685-0.95%122,5001037億3105万-2.58%25.271.56
12/124,7654,7654,7154,730-0.73%101,1001047億2740万-1.83%25.511.57
12/114,7854,7854,7404,765+0.63%84,9001055億234万-1.28%25.71.58
12/084,8004,8104,7254,735-1.04%182,0001048億3810万-2.05%25.541.57
12/074,8154,8204,7804,785-0.83%116,7001059億4516万-1.2%25.811.59
12/064,8204,8554,8204,825+0.31%116,0001068億3080万-0.52%26.031.6
12/054,8004,8454,7904,810+0.1%115,2001064億9869万-0.89%25.951.6
12/044,8504,8704,7704,805-1.23%199,5001063億8798万-1.11%25.921.6
12/014,8354,8904,8354,865+1.78%149,8001077億1645万0%26.241.62
11/304,8154,8204,7554,780-0.73%121,0001058億3445万-1.91%25.781.59
11/294,8254,8354,8054,815-0.31%83,4001066億939万-1.49%25.971.6
11/284,8104,8304,7954,830+0.63%78,0001069億4151万-1.37%26.051.61
11/274,7854,8054,7704,800+0.73%82,0001062億7728万-2.1%25.891.6
11/244,7904,7904,7554,7650%89,5001055億234万-2.99%25.71.58
11/224,8154,8204,7654,765-0.94%65,3001055億234万-3.15%25.71.58
11/214,7904,8154,7604,810+0.52%96,1001064億9869万-2.41%25.951.6
11/204,8304,8304,7854,785-0.93%109,4001059億4516万-3.04%25.811.59
11/174,8204,8354,8104,830+0.21%69,0001069億4151万-2.29%26.051.61
11/164,8954,8954,8104,820-1.43%99,2001067億2010万-2.67%261.6
11/154,8604,9104,8454,890+1.35%76,2001082億6997万-1.41%26.381.63
11/144,8154,8454,8004,825+0.84%51,4001068億3080万-2.82%26.031.6
11/134,8204,8554,7654,785-0.1%83,5001059億4516万-3.7%25.811.59
11/104,8004,8154,6804,790-3.91%254,5001060億5586万-3.7%25.841.59
11/094,9654,9954,9304,985+0.81%70,2001103億7338万+0.18%26.891.66
11/084,9204,9454,8854,945+0.82%75,8001094億8773万-0.52%26.671.64
11/074,9604,9904,8954,905-0.91%72,9001086億209万-1.29%26.461.63
11/064,9904,9904,9504,950-0.1%53,5001095億9844万-0.4%26.71.65
11/024,9904,9904,9254,955-0.2%43,8001097億915万-0.34%26.731.65
11/015,0005,0204,9454,965+0.1%54,3001099億3056万-0.16%26.781.65
10/314,8954,9604,8854,960+1.64%54,5001098億1985万-0.26%26.761.65
10/304,9604,9604,8654,880-1.81%72,8001080億4856万-1.87%26.321.62
10/274,9604,9704,9254,970+0.51%44,1001100億4126万-0.08%26.811.65

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
2008年
12月期
2,800
10/30

6/16

他3件
2,300
10/10

10/8
78,800
10/30
--+9.19%
10/30
-13.08%
10/8
2009年
12月期
3,000
12/25

9/3
2,400
4/23
394,300
9/3
--+11.38%
9/3
-5.69%
1/6
2010年
12月期
2,900
12/14

12/10
2,583
2/9
110,600
12/27
583億9730万520億1387万+5.02%
3/30
-5.04%
2/9
2011年
12月期
2,978
12/27
2,302
3/15
91,500
12/27
599億6798万463億5537万+4.13%
9/29
-9.31%
3/15
2012年
12月期
3,065
12/25
2,819
8/29
123,100
12/25
617億1990万567億6620万+2.65%
12/25
-2.54%
12/28
2013年
12月期
3,920
5/9
2,895
1/9

1/4
260,100
12/5
789億3704万582億9661万+10.3%
5/9
-9.41%
2/4
2014年
12月期
4,430
8/28
3,225
2/6

2/4
421,300
9/1
894億8600万651億4500万+6.8%
8/28
-6.01%
1/16
2015年
12月期
5,320
11/26
3,780
1/19
195,900
6/25
1074億6400万763億5600万+8.25%
11/13
-15.08%
1/21
2016年
12月期
5,240
6/10
3,945
2/12
155,300
6/27
1058億4800万796億8900万+8.41%
3/30
-13.46%
2/12
2017年
12月期
6,520
7/11
4,725
1/24

1/4
442,700
8/7
1317億400万954億4500万+12.35%
3/13
-9.49%
8/14
2018年
12月期
5,840
7/27

7/26
4,635
12/26
311,000
11/6
1180億8480万937億1970万+8.1%
10/1
-11.15%
12/25
2019年
12月期
5,910
11/11
4,400
8/5
221,500
6/25
1196億362万890億4500万+8.26%
9/26
-5.61%
8/5
2020年
12月期
8,460
6/30
4,535
3/17
358,300
11/10
1713億7845万917億7706万+15.23%
6/4
-16.27%
3/13
2021年
12月期
7,280
10/20
5,610
1/6
294,900
6/28
1607億2420万1237億4257万+9.18%
5/20
-9.44%
12/1
2022年
12月期
6,270
1/5
4,980
6/17
217,200
6/28
1384億2592万1099億4595万+6.49%
11/24
-7.02%
3/14
2023年
12月期
5,250
6/22
4,455
12/28
377,500
12/27
1162億4077万986億3860万+5.8%
5/12
-4.08%
3/1
最新4,265
2024/3/27
80,600944億3179万-0.12%
4,270

年間値上がり率

2006/12/29 vs 2005/12/30
-6%(0.94倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
28%(1.28倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
2%(1.02倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
-10%(0.9倍)
2024/03/27 vs 2023/12/29
-7%(0.93倍)
過去安値
2,170円(2006/06/02)
97%(1.97倍)
4,265円(3/27)