5592 くすりの窓口

5592
2025/04/30
時価
250億円
PER 予
14.84倍
2024年以降
15.27-24.22倍
(2024-2024年)
PBR
3.16倍
2024年以降
2.27-3.61倍
(2024-2024年)
配当 予
1.01%
ROE 予
21.3%
ROA 予
8.96%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
2,280
始値
2,278
高値
2,298
安値
2,217
終値 -2.02%
2,234
出来高 +60%
45,600

乖離率

株価(5日)
移動平均値
-1.06%
2,258
株価(25日)
移動平均値
+7.25%
2,083
出来高(5日)
移動平均値
-2.77%
46,900

2024/11/29~2025/04/30

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
2025
04/302,2782,2982,2172,234-2.02%45,600250億7218万+7.25%14.843.16
04/282,2502,2872,2502,280+1.97%28,500255億8844万+10.14%15.143.23
04/252,2152,2802,2092,236-0.8%57,500250億9462万+8.81%14.853.16
04/242,2842,2842,2072,254-1.31%43,500252億9664万+10.44%14.973.19
04/232,2552,3152,2322,284+1.65%59,400256億3333万+12.79%15.173.23
04/222,2672,3102,2352,247-2.35%66,800252億1808万+11.9%14.923.18
04/212,3582,3882,2882,301-0.3%108,400257億8201万+15.57%15.283.25
04/182,2572,3122,1942,308+2.62%88,400258億6044万+16.98%15.333.26
04/172,2002,2762,1582,249+5.44%157,400251億9937万+15.1%14.943.18
04/162,1242,1582,0942,133+2.06%51,200238億9962万+10.01%14.163.02
04/152,1142,1352,0772,090-2.11%41,100234億1782万+8.52%13.882.96
04/142,1392,1762,1102,135+1.67%88,200239億2203万+11.43%14.183.02
04/111,9562,1001,9012,100+7.25%84,100235億2987万+10.29%13.952.97
04/102,0092,0091,9571,958+5.84%52,100219億3880万+3.32%132.77
04/091,8941,9081,7891,850-3.19%82,300207億2869万-2.12%12.292.62
04/081,8301,9711,8011,911+9.2%120,500214億1218万+1.11%12.692.7
04/071,6831,8281,6771,750-5.05%144,500196億822万-7.31%11.622.48
04/041,8371,8561,7291,843-3.56%218,100206億5026万-2.59%12.242.61
04/031,8531,9511,8301,911-3.04%67,200214億1218万+1%12.692.7
04/022,0972,0971,9101,971-4.69%97,300220億8446万+4.29%13.092.79
04/012,0352,1011,9742,068+1.62%105,700231億7131万+9.82%13.732.93
03/312,0432,0892,0012,035-1.55%103,100228億156万+8.65%13.512.88
03/281,9742,1511,9652,067+4.45%156,300231億6011万+10.71%13.732.92
03/271,9001,9791,8841,979+4.76%64,800221億7410万+6.51%13.142.8
03/261,9001,9341,8881,889-0.79%20,400211億6567万+2.11%12.542.67
03/251,9001,9051,8601,904+0.26%42,600213億3374万+2.92%12.642.69
03/241,8911,9401,8551,899-0.05%75,200212億7772万+2.7%12.612.69
03/211,8601,9291,8591,900+2.59%79,300209億4693万+3.43%12.622.69
03/191,9101,9801,8521,852+0.16%182,800204億1774万+1.59%12.32.62
03/181,8351,8691,8251,849+1.32%39,700203億8467万+2.21%12.282.62
03/171,8601,8601,8221,825-0.82%20,500201億2007万+1.61%12.122.58
03/141,8851,9001,8401,840-0.38%69,700202億8544万+3.02%12.222.6
03/131,8721,9141,8471,847-0.75%46,500203億6262万+4.29%12.272.61
03/121,8211,8941,8211,861+2.2%37,900205億1696万+6.04%12.362.63
03/111,8051,8241,7601,821-0.27%76,800200億7597万+4.72%12.092.58
03/101,8401,8711,8101,826-1.03%38,900201億3110万+5.79%12.132.58
03/071,8421,8701,8201,845-1.65%24,500203億4057万+7.83%12.252.61
03/061,8401,9151,8351,876+2.23%45,400206億8233万+10.55%12.462.65
03/051,8391,8611,8281,835-0.81%24,100202億3032万+9.23%12.192.6
03/041,8251,8591,7931,850-0.48%37,400203億9569万+11.04%12.292.62
03/031,8691,9201,8371,859+0.81%34,100204億9491万+12.67%12.352.63
02/281,8101,8441,7851,844-0.05%43,300203億2954万+12.85%12.252.61
02/271,8471,8791,8441,845-0.81%31,900203億4057万+13.96%12.252.61
02/261,8061,9301,8001,860+2.76%78,600205億594万+16.1%12.352.63
02/251,8251,8601,7861,810+0.33%36,100199億5470万+14.12%12.022.56
02/211,8901,8991,7901,804-4.04%53,000198億8855万+14.76%11.982.55
02/201,8491,9291,8261,880+1.62%58,700206億5368万+20.51%12.482.66
02/191,8051,9001,8011,850+4.05%79,000203億2410万+19.66%12.292.62
02/181,8501,8991,7601,778-5.58%89,300195億3310万+15.98%11.812.52
02/171,8992,0401,8501,883-0.21%333,100206億8663万+23.88%12.52.66
02/141,5961,9201,5511,887+18.31%447,200207億3058万+25.72%12.532.67
02/131,5511,5951,5511,595+2.84%33,500175億2267万+7.55%10.592.26
02/121,5311,5561,5301,551+2.38%13,300170億3928万+5.08%10.32.19
02/101,5161,5451,4701,515-0.07%12,300166億4379万+3.06%10.062.14
02/071,5611,5841,5161,516-2.88%23,500166億5477万+3.41%10.072.14
02/061,4721,5671,4671,561+6.41%31,200171億4914万+6.77%10.372.21
02/051,4581,4691,4401,467+0.76%15,200161億1646万+0.82%9.742.08
02/041,4581,4801,4461,456-0.14%15,400159億9561万+0.48%9.672.06
02/031,4991,5001,4551,458-2.08%18,300160億1758万+1.04%9.682.06
01/311,4621,5191,4501,489+1.57%30,900163億5815万+3.47%9.892.11
01/301,4831,4831,4641,466-1.08%52,300161億547万+2.16%9.742.07
01/291,4631,4931,4541,482+1.37%16,300162億8125万+3.28%9.842.1
01/281,4791,4841,4611,462-0.54%8,000160億6153万+2.24%9.712.07
01/271,4661,4991,4601,470+0.27%10,100161億4942万+3.09%9.762.08
01/241,4281,4701,4281,466+1.1%13,500161億547万+3.09%9.742.07
01/231,4521,4701,4501,450-1.16%3,500159億2970万+2.18%9.632.05
01/221,4421,4691,4301,467+2.37%12,400161億1646万+3.6%9.742.08
01/211,4551,4551,4331,433-1.51%10,200157億4293万+1.42%9.522.03
01/201,4751,4861,4441,455-1.02%12,400159億8463万+3.12%9.662.06
01/171,4971,4971,4601,470-1.8%13,800161億4942万+4.4%9.762.08
01/161,5201,5421,4911,497-1.51%23,000164億4604万+6.62%9.942.12
01/151,5021,5221,4791,520-0.13%28,000166億9872万+8.65%10.092.15
01/141,4501,5291,4461,522+4.68%41,600167億2069万+9.26%10.112.15
01/101,4171,4641,3961,454+2.32%26,400159億7364万+4.83%9.662.06
01/091,4241,4431,4121,4210%28,200156億1110万+2.67%9.442.01
01/081,4261,4451,4081,421-0.63%47,700156億1110万+2.67%9.442.01
01/071,3901,4481,3831,430+2.14%67,000157億998万+3.4%9.52.02
01/061,4181,4421,3961,400-2.03%47,200153億8040万+1.45%9.31.98
2024
12/301,3761,4371,3751,429+1.71%49,100156億9899万+3.48%9.491.98
12/271,3671,4151,3551,405+1.44%56,400154億3533万+1.89%9.331.95
12/261,3011,4001,2941,385+6.05%160,500152億1561万+0.51%9.21.92
12/251,3181,3281,2911,306-1.51%90,200143億4771万-5.22%8.671.81
12/241,3701,3701,3221,326-2.5%47,700145億6743万-3.91%8.811.84
12/231,3641,3701,2971,360-1.95%84,500149億3280万-1.59%9.031.88
12/201,4291,4301,3871,387-4.93%78,400152億2926万+0.22%9.211.92
12/191,4501,4741,4101,459+7.12%283,200160億1982万+5.5%9.692.02
12/181,3561,3771,3501,362+0.44%15,000149億5476万-1.02%9.041.88
12/171,3941,3941,3561,356-1.67%14,700148億8888万-1.31%91.88
12/161,3721,3991,3721,379+0.51%17,500151億4142万+0.51%9.161.91
12/131,4151,4281,3721,372-0.94%56,500150億6456万+0.29%9.111.9
12/121,4001,4191,3841,385-0.43%12,100152億730万+1.54%9.21.92
12/111,3781,4091,3771,391+1.02%16,800152億7318万+2.35%9.241.93
12/101,3861,4001,3771,377-0.65%19,700151億1946万+1.7%9.141.91
12/091,3831,4341,3711,386+1.32%40,200152億1828万+2.67%9.21.92
12/061,3671,3881,3581,368-0.36%30,700150億2064万+1.79%9.081.89
12/051,3701,4001,3651,373+0.22%18,200150億7554万+2.39%9.121.9
12/041,3801,4071,3541,370-0.22%21,400150億4260万+2.47%9.11.9
12/031,3951,4111,3651,373-1.22%47,000150億7554万+2.92%9.121.9
12/021,4011,4091,3861,390-0.93%20,600152億6220万+4.59%9.231.92
11/291,3851,4151,3851,403+0.5%11,400154億494万+6.05%9.321.94

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2024年
3月期
2,095
11/28
1,321
3/11
8,558,800
10/5
+26.59%
11/28
-13.78%
2/15
最新2,234
2025/4/30
45,600+7.25%
2,083

年間値上がり率

2024/12/30 vs 2023/12/29
-17%(0.83倍)
2025/04/30 vs 2024/12/30
56%(1.56倍)
過去安値
1,002円(2024/08/05)
123%(2.23倍)
2,234円(4/30)