7459 メディパル HD

7459
2024/09/19
時価
5653億円
PER 予
15.94倍
2010年以降
8.67-173.53倍
(2010-2024年)
PBR
0.88倍
2010年以降
0.47-1.3倍
(2010-2024年)
配当 予
2.35%
ROE 予
5.55%
ROA 予
1.85%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
2,567
始値
2,612
高値
2,640
安値
2,555
終値 -0.47%
2,555
出来高 -18.63%
259,500

乖離率

株価(5日)
移動平均値
-0.58%
2,570
株価(25日)
移動平均値
-1.05%
2,582
出来高(5日)
移動平均値
-26.21%
351,660

2024/04/25~2024/09/19

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
09/192,6122,6402,5552,555-0.47%259,5005653億9937万-1.05%15.940.88
09/182,5402,5852,5332,567-0.89%318,9005680億5487万-0.47%16.020.89
09/172,5762,6012,5512,590+1.33%289,2005731億4457万+0.62%16.160.9
09/132,5812,6022,5462,556-0.97%388,5005656億2067万-0.51%15.950.88
09/122,6692,6882,5692,581-2.9%502,2005711億5295万+0.66%16.10.89
09/112,6852,6852,6442,658-0.56%330,5005881億9238万+3.95%16.580.92
09/102,6552,6952,6402,673+0.68%384,5005915億1175万+4.99%16.680.92
09/092,6262,6612,5992,655+0.42%278,9005875億2851万+5.02%16.570.92
09/062,6532,6712,6392,644-0.86%322,6005850億9430万+4.92%16.50.91
09/052,6072,6752,5902,667+1.87%239,1005901億8400万+5.79%16.640.92
09/042,6062,6462,6002,618+0.08%515,1005793億4073万+3.72%16.340.91
09/032,5582,6162,5532,616+2.51%414,8005788億9815万+3.52%16.320.91
09/022,5652,5652,5102,552-0.04%367,7005647億3550万+0.75%15.920.88
08/302,5202,5582,5112,553+0.59%639,4005649億5679万+0.55%15.930.88
08/292,5662,5702,5232,538-1.28%535,8005616億3742万-0.24%15.840.88
08/282,5812,5912,5682,571-0.39%311,0005689億4004万+0.82%16.040.89
08/272,5872,5932,5622,581-0.19%378,3005711億5295万+1.06%16.10.89
08/262,5872,5982,5722,586+0.12%410,6005722億5941万+1.17%16.140.89
08/232,5822,6072,5602,583+1.02%350,7005715億9553万+0.98%16.120.89
08/222,5502,5622,5292,557+0.59%282,4005658億4196万-0.08%15.950.88
08/212,5502,5602,5282,542-0.24%338,7005625億2259万-0.74%15.860.88
08/202,5232,5612,5212,548+0.99%531,5005638億5033万-0.55%15.90.88
08/192,5392,5512,4982,523-0.63%346,1005583億1805万-1.6%15.740.87
08/162,5432,5502,5172,539+1.85%525,5005618億5871万-1.09%15.840.88
08/152,4962,5082,4672,493+0.56%423,7005516億7931万-2.92%15.560.86
08/142,5082,5162,4632,479+0.85%403,4005485億8123万-3.5%15.470.86
08/132,4422,4702,3972,4580%451,1005439億3411万-4.32%15.340.85
08/092,4732,5172,4162,458+0.82%485,0005439億3411万-4.32%15.340.85
08/082,3512,4682,3262,438+1.54%517,4005395億829万-5.14%15.210.84
08/072,3272,4922,3252,401+1.05%574,2005313億2051万-6.65%14.980.83
08/062,3822,4262,3252,376+6.88%586,4005257億8822万-7.76%14.830.82
08/052,3332,3772,1872,223-9.6%795,7004919億3065万-13.84%13.870.77
08/022,5712,5852,4472,459-7.94%622,0005441億5540万-5.02%15.340.85
08/012,7212,7242,6552,671-2.05%412,6005910億6917万+3.17%16.670.92
07/312,6722,7412,6642,727+1.07%576,7006034億6148万+5.74%17.020.94
07/302,7702,7702,6932,698-2.39%576,4005970億4404万+5.06%16.830.93
07/292,7442,7662,7242,764+2.22%545,2006116億4926万+8.22%17.250.96
07/262,7142,7402,6842,704+0.48%558,2005983億7178万+6.62%16.870.94
07/252,6652,7102,6322,691+0.82%681,5005954億9500万+6.74%16.790.93
07/242,6752,7092,6692,669-0.41%502,4005906億2659万+6.5%16.650.92
07/232,6522,6802,6522,680+1.4%450,8005930億6079万+7.5%16.720.93
07/222,6302,6482,6262,643+0.65%305,1005848億7301万+6.62%16.490.91
07/192,6092,6302,6062,626+0.81%333,6005811億1106万+6.36%16.390.91
07/182,6052,6442,5982,605-0.23%435,4005764億6394万+6.02%16.250.9
07/172,5952,6252,5512,611+1.44%450,8005777億9169万+6.75%16.290.9
07/162,5722,5832,5612,574-0.16%372,7005696億391万+5.67%16.060.89
07/122,5892,5992,5712,578-1.11%411,7005704億8907万+6.27%16.090.89
07/112,5932,6182,5792,607+1.09%605,6005769億652万+7.91%16.270.9
07/102,5132,5792,5062,579+2.63%638,1005707億1037万+7.32%16.090.89
07/092,4862,5352,4642,513+2.07%751,7005561億514万+5.06%15.680.87
07/082,4632,4822,4602,462-0.04%545,6005448億1928万+3.19%15.360.85
07/052,4752,4882,4552,463-1.32%385,0005450億4057万+3.4%15.370.85
07/042,5052,5192,4852,496+0.36%279,3005523億4318万+5.09%15.570.86
07/032,4992,5092,4642,487-0.36%461,8005503億5156万+5.07%15.520.86
07/022,4652,5072,4592,496+1.13%430,0005523億4318万+5.9%15.570.86
07/012,4502,4692,4482,468+0.82%368,0005461億4703万+5.16%15.40.85
06/282,4542,4652,4402,448-0.2%560,3005417億2120万+4.7%15.270.85
06/272,4262,4602,4012,453+0.57%546,0005428億2766万+5.32%15.310.85
06/262,4492,4532,4302,439-0.41%696,2005397億2958万+5.08%15.220.85
06/252,3832,4522,3732,449+4.48%864,3005419億4249万+5.93%15.280.85
06/242,3262,3542,3122,344+1.12%404,3005187億690万+1.69%14.630.81
06/212,3282,3462,3062,318-0.43%1,234,5005129億5333万+0.74%14.460.81
06/202,3242,3412,3112,328+0.34%437,8005151億6624万+1.31%14.530.81
06/192,3072,3202,3012,320-0.39%408,4005133億9591万+1.09%14.480.81
06/182,3552,3552,3122,329-0.68%495,4005153億8753万+1.57%14.530.81
06/172,3562,3562,3322,345-1.43%523,3005189億2819万+2.09%14.630.82
06/142,3262,3792,3252,379+2.28%686,2005264億5210万+3.39%14.840.83
06/132,3442,3482,3192,326-0.56%479,5005147億2366万+0.91%14.510.81
06/122,3492,3542,3312,339-0.43%469,0005176億44万+1.21%14.590.81
06/112,3622,3822,3472,349+0.21%444,5005198億1336万+1.47%14.660.82
06/102,3202,3502,3192,344+1.6%304,6005187億690万+1.03%14.630.81
06/072,2942,3172,2942,307+0.22%259,3005105億1912万-0.77%14.390.8
06/062,3082,3192,2952,302-0.26%383,2005094億1266万-1.29%14.360.8
06/052,3492,3572,3072,308-1.87%391,2005107億4041万-1.33%14.40.8
06/042,3302,3562,3302,352+0.13%405,7005204億7723万+0.26%14.680.82
06/032,3482,3742,3362,349+1.6%461,7005198億1336万+0.04%14.660.82
05/312,2772,3172,2722,312+1.27%1,180,3005116億2558万-1.66%14.430.8
05/302,2502,2892,2412,283+1.92%714,6005052億813万-3.1%14.250.79
05/292,2362,2422,2042,240-0.04%581,8004956億9260万-5.17%13.980.78
05/282,2162,2432,2132,241+0.31%352,5004959億1389万-5.32%13.980.78
05/272,2502,2502,2122,234-0.45%400,4004943億6485万-5.86%13.940.78
05/242,2002,2482,1912,2440%491,0004965億7777万-5.67%140.78
05/232,2532,2532,2182,244+1.17%500,2004965億7777万-5.95%140.78
05/222,2502,2582,2162,218-2.2%623,5004908億2419万-7.27%13.840.77
05/212,2562,3232,2562,268+0.53%703,8005018億8876万-5.46%14.150.79
05/202,2432,2672,2322,256+0.58%455,6004992億3326万-6.16%14.080.78
05/172,2602,2662,2262,243-0.27%626,9004963億5648万-6.89%140.78
05/162,2532,2802,2382,249-0.75%718,3004976億8422万-6.84%14.030.78
05/152,3722,3892,2552,266-6.44%860,3005014億4618万-6.32%14.140.79
05/142,4572,4722,4202,422-1.14%421,0005359億6763万0%15.110.84
05/132,4812,4812,4502,450-1.09%359,3005421億6378万+1.32%15.290.85
05/102,4812,4932,4672,477+0.32%286,7005481億3865万+2.65%15.460.86
05/092,4702,4762,4472,469+1.06%377,2005463億6832万+2.58%15.410.86
05/082,4672,4742,4212,443-1.09%360,3005406億1474万+1.75%15.240.85
05/072,4792,4942,4622,470-0.52%389,7005465億8961万+3.09%15.410.86
05/022,4962,4962,4632,483-0.24%330,9005494億6640万+3.89%15.490.86
05/012,4572,5092,4532,489+0.77%379,8005507億9415万+4.36%15.530.87
04/302,4802,4852,4492,470+0.08%598,8005465億8961万+3.78%15.410.86
04/262,4502,4762,4262,468+2.28%794,0005461億4703万+3.96%15.40.86
04/252,4252,4332,3992,413-0.82%359,6005339億7600万+1.81%15.060.84

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
3月期
2,300
4/9
1,430
11/20

11/16
3,067,800
5/15
--+10.47%
12/14
-14.53%
5/16
2009年
3月期
1,998
6/12
871
10/28
2,008,900
10/10
--+8.31%
3/25
-26.25%
10/27
2010年
3月期
1,390
8/24
951
4/28
1,556,300
5/18
--+11.37%
5/20
-7.55%
11/17
2011年
3月期
1,192
4/27
573
3/15
2,955,600
2/1
2914億7260万1401億1225万+2.68%
8/30
-22.92%
3/15
2012年
3月期
1,074
3/30
652
5/13
2,064,500
2/15
2626億1877万1594億2964万+12.96%
2/15
-7.75%
8/9
2013年
3月期
1,333
3/29
920
5/21
1,656,000
10/30
3259億5049万2249億6208万+15.61%
4/12
-6.4%
5/18
2014年
3月期
1,616
1/22
1,094
8/30
1,801,000
12/4
3951億5158万2675億925万+13.53%
1/22
-12.43%
6/7
2015年
3月期
1,645
3/18
1,123
10/21

10/17
1,820,000
8/8
4022億4279万2746億100万+9.02%
3/6
-13.73%
10/17
2016年
3月期
2,388
8/18
1,523
2/12
1,671,900
6/12
5839億2449万3724億1080万+12.66%
11/12
-17.24%
2/12
2017年
3月期
1,995
5/25
1,426
11/9
3,602,400
5/31
4878億2636万3486億9193万+9.94%
8/2
-15.14%
11/9
2018年
3月期
2,317
1/5
1,755
4/3
1,739,500
11/30
5665億6325万4291億4049万+8.25%
11/2
-9.69%
8/1
2019年
3月期
2,689
3/27
2,070
8/13
4,304,000
6/21
6575億2636万5061億6570万+9.79%
5/22
-9.4%
12/25
2020年
3月期
2,675
4/1
1,691
3/17
1,536,800
11/27
6541億302万4134億9092万+11.58%
3/30
-17.47%
3/16
2021年
3月期
2,354
3/29
1,787
11/6
2,100,700
11/30
5756億1066万4369億6527万+7.62%
2/10
-8.65%
11/2
2022年
3月期
2,265
9/17
1,950
11/29
2,616,300
11/30
5538億4798万4768億2276万+7.35%
5/9
-5.25%
1/19
2023年
3月期
2,238
5/10
1,603
5/16
15,515,900
5/31
5472億4582万3919億7276万+8.74%
4/24
-21.7%
5/16
2024年
3月期
2,684
9/15
1,805
4/3
2,601,900
3/15
6051億4334万4069億6115万+8.96%
5/16
-5.64%
11/16
最新2,555
2024/9/19
259,5005653億9937万-1.05%
2,582

年間値上がり率

1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/26 vs 1996/12/30
-40%(0.6倍)
1998/12/30 vs 1997/12/26
22%(1.22倍)
1999/12/30 vs 1998/12/30
13%(1.13倍)
2000/12/29 vs 1999/12/30
14%(1.14倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
43%(1.43倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
32%(1.32倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
48%(1.48倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/09/19 vs 2023/12/29
12%(1.12倍)
過去安値
371円(1998/10/16)
589%(6.89倍)
2,555円(9/19)