4985 アース製薬

4985
2024/07/12
時価
1112億円
PER 予
62.12倍
2009年以降
赤字-95.63倍
(2009-2023年)
PBR
1.63倍
2009年以降
1.12-3.37倍
(2009-2023年)
配当 予
2.4%
ROE 予
2.62%
ROA 予
1.23%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
4,945
始値
4,935
高値
5,010
安値
4,930
終値 +1.31%
5,010
出来高 +16.04%
136,000

乖離率

株価(5日)
移動平均値
+1.93%
4,915
株価(25日)
移動平均値
+4.22%
4,807
出来高(5日)
移動平均値
+23.73%
109,920

2024/02/19~2024/07/12

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
07/124,9355,0104,9305,010+1.31%136,0001112億7159万+4.22%62.121.63
07/114,9104,9654,8954,945+1.02%117,2001098億2795万+3.13%61.321.61
07/104,8454,9104,8304,895+0.1%90,8001087億1746万+2.28%60.71.59
07/094,8404,9154,8404,890+1.14%116,1001086億641万+2.34%60.631.59
07/084,8704,8854,8154,835+0.42%89,5001073億8486万+1.34%59.951.57
07/054,8754,8854,8154,815-1.23%61,0001069億4066万+1.05%59.71.57
07/044,8354,8754,8354,875+0.83%50,4001082億7326万+2.42%60.451.59
07/034,8404,8704,8154,835+0.62%114,0001073億8486万+1.75%59.951.57
07/024,7954,8354,7954,805+0.21%92,2001067億1856万+1.29%59.581.56
07/014,8304,8354,7604,795-0.72%96,6001064億9647万+1.2%59.461.56
06/284,8354,8404,7854,830-0.31%81,6001072億7381万+2.07%59.891.57
06/274,8154,8654,7604,845+1.57%195,9001076億696万+2.5%60.081.58
06/264,7954,7954,7404,770+0.1%301,8001059億4122万+1.06%59.151.55
06/254,7454,8054,7454,765+0.21%236,1001058億3017万+1.08%59.081.55
06/244,7904,8104,7454,755-0.21%244,1001056億807万+1.06%58.961.55
06/214,7704,8154,7654,765-0.52%203,8001058億3017万+1.47%59.081.55
06/204,8104,8304,7154,790-0.31%163,2001063億8542万+2.22%59.391.56
06/194,7904,8054,7754,805+0.52%103,8001067億1856万+2.76%59.581.56
06/184,7654,7804,7554,780+0.31%61,9001061億6332万+2.49%59.271.55
06/174,7704,7804,7204,765-0.73%98,4001058億3017万+2.34%59.081.55
06/144,7404,8004,7154,800+2.56%171,5001066億752万+3.29%59.521.56
06/134,7104,7204,6704,680-0.74%65,4001039億4233万+0.95%58.031.52
06/124,7404,7804,7054,715+0.96%88,8001047億1967万+1.86%58.461.53
06/114,7454,7554,6704,670-1.58%79,4001037億2023万+1.06%57.911.52
06/104,6854,7454,6854,745+0.64%73,4001053億8597万+2.84%58.841.54
06/074,7254,7304,6904,715+0.21%70,8001047億1967万+2.48%58.461.53
06/064,7054,7204,6804,7050%56,3001044億9757万+2.51%58.341.53
06/054,7054,7304,6904,7050%70,9001044億9757万+2.8%58.341.53
06/044,7054,7104,6804,705+0.32%69,9001044億9757万+3.09%58.341.53
06/034,6854,7204,6804,690-0.11%81,2001041億6443万+3.05%58.151.53
05/314,6854,7054,6654,695+0.64%126,6001042億7548万+3.48%58.221.53
05/304,6104,6654,5904,665+0.76%63,5001036億918万+3.14%57.841.52
05/294,6754,6854,6154,630-0.64%57,7001028億3183万+2.64%57.411.51
05/284,6604,6854,6404,6600%61,4001034億9813万+3.62%57.781.52
05/274,7104,7104,6454,660-0.75%65,8001034億9813万+3.95%57.781.52
05/244,6554,7104,6504,695+0.32%100,9001042億7548万+5.08%58.221.53
05/234,6004,6804,5804,680+1.74%112,2001039億4233万+5.1%58.031.52
05/224,5954,6254,5854,600+1.1%129,2001021億6554万+3.63%57.041.5
05/214,5654,6104,5504,550+0.22%78,8001010億5504万+2.73%56.421.48
05/204,5154,5704,5154,540+0.55%78,0001008億3294万+2.71%56.291.48
05/174,5204,5404,4954,515-0.11%41,4001002億7769万+2.33%55.981.47
05/164,5054,5254,4804,520+0.22%48,0001003億8874万+2.66%56.051.47
05/154,5804,5954,5104,510-1.42%66,6001001億6664万+2.66%55.921.47
05/144,5354,6054,5254,575+0.77%91,7001016億1029万+4.4%56.731.49
05/134,5804,6154,5154,540+0.22%111,4001008億3294万+3.96%56.291.48
05/104,5254,5404,4704,530+0.33%76,7001006億1084万+4.09%56.171.47
05/094,5154,5354,4904,5150%50,1001002億7769万+4.06%55.981.47
05/084,5004,5604,4954,515+0.56%104,9001002億7769万+4.22%55.981.47
05/074,4454,5004,4454,490+1.58%103,100997億2245万+3.84%55.671.46
05/024,4404,4404,4004,420-0.23%70,800981億6775万+2.46%54.811.44
05/014,4054,4454,4004,430+0.68%55,300983億8985万+2.83%54.931.44
04/304,3704,4004,3454,400+0.46%44,500977億2356万+2.33%54.561.43
04/264,3704,3804,3154,380+0.11%79,000972億7936万+1.96%54.311.42
04/254,3704,4154,3554,375+0.81%125,200971億6831万+1.89%54.251.42
04/244,3554,3654,3304,340-0.23%61,200963億9096万+1.09%53.811.41
04/234,3554,3654,3354,350-0.34%36,900966億1306万+1.3%53.941.41
04/224,3354,3854,3354,365+2.11%76,200966億4590万+1.65%54.121.42
04/194,3254,3254,2554,275-0.81%55,700946億5320万-0.47%53.011.39
04/184,3004,3304,3004,310+0.7%39,800954億2814万+0.26%53.441.4
04/174,3454,3454,2704,280-1.04%52,400947億6390万-0.47%53.071.39
04/164,3154,3654,3104,3250%68,100957億6025万+0.51%53.631.41
04/154,3104,3454,3104,325-0.35%28,500957億6025万+0.53%53.631.41
04/124,3354,3654,3254,340+0.35%49,100960億9237万+1.02%53.811.41
04/114,3504,3504,3054,325-0.69%63,200957億6025万+0.82%53.631.41
04/104,3154,3604,3154,355+1.4%79,400964億2449万+1.68%541.42
04/094,2704,3054,2604,295+0.82%51,300950億9602万+0.49%53.261.4
04/084,2504,2654,2354,260+0.71%52,100943億2108万-0.26%52.821.39
04/054,1804,2454,1604,230+0.59%98,100936億5685万-0.98%52.451.38
04/044,2154,2254,1854,205+1.08%101,300931億332万-1.57%52.141.37
04/034,1804,1904,1504,160-1.42%150,600921億697万-2.64%51.581.35
04/024,2854,2904,1904,220-2.31%139,200934億3544万-1.29%52.331.37
04/014,3204,3354,2904,320+0.12%84,100956億4955万+1.05%53.571.4
03/294,2554,3154,2554,315+1.53%70,600955億3884万+1.01%53.51.4
03/284,2654,2954,2404,250-0.35%64,200940億9967万-0.49%52.71.38
03/274,2604,2704,2204,265+0.59%80,600944億3179万-0.12%52.881.38
03/264,1804,2404,1454,240-1.17%166,400938億7826万-0.61%52.571.37
03/254,3404,3454,2904,290-1.27%98,400949億8531万+0.61%53.191.39
03/224,3354,3454,3104,345+0.23%53,900962億307万+2%53.881.41
03/214,3654,3704,3204,335-0.69%68,700959億8166万+1.9%53.751.41
03/194,3554,3654,3154,365+0.23%59,200966億4590万+2.37%54.121.42
03/184,3954,3954,3554,355-0.91%68,600964億2449万+1.9%541.41
03/154,3904,4054,3654,395+0.34%100,400973億1013万+2.59%54.51.42
03/144,3354,4004,3204,380+1.15%88,900969億7801万+2.05%54.311.42
03/134,3604,3654,3054,330-0.46%85,700958億7096万+0.65%53.691.4
03/124,3254,3504,2604,350+0.93%111,400963億1378万+0.83%53.941.41
03/114,2404,3254,2354,310+3.36%194,400954億2814万-0.35%53.441.4
03/084,1454,1854,1404,170-0.24%79,100923億2838万-3.83%51.711.35
03/074,1554,1854,1254,180+0.72%98,200925億4979万-3.93%51.831.36
03/064,1404,1654,1354,150+0.36%80,900918億8556万-4.88%51.461.35
03/054,2054,2054,1354,135-1.9%127,500915億5344万-5.49%51.271.34
03/044,2804,3104,2054,215-1.52%130,800933億2473万-3.92%52.261.37
03/014,3104,3404,2604,280+1.18%140,400947億6390万-2.66%53.071.39
02/294,2454,2754,2204,230-0.24%142,400936億5685万-3.95%52.451.37
02/284,2254,2704,2104,240+0.47%111,200938億7826万-3.9%52.571.37
02/274,2204,2604,2054,2200%114,900934億3544万-4.57%52.331.37
02/264,2404,2554,2104,220-0.59%92,800934億3544万-4.78%52.331.37
02/224,2704,2754,2304,245-0.7%91,600939億8896万-4.46%52.641.38
02/214,2304,2954,2254,275+1.18%130,600946億5320万-4%53.011.39
02/204,1804,2254,1654,225+1.2%131,500935億4614万-5.4%52.391.37
02/194,1754,1954,1454,175-0.12%141,500924億3909万-6.83%51.771.35

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5,010
2024/7/12
136,0001112億7159万+4.22%
4,807

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)
2024/07/12 vs 2023/12/29
10%(1.1倍)
過去安値
2,170円(2006/06/02)
131%(2.31倍)
5,010円(7/12)