4523 エーザイ

4523
2024/04/17
時価
1兆7509億円
PER 予
40.84倍
2010年以降
12.07-76.31倍
(2010-2023年)
PBR
2.07倍
2010年以降
1.59-5.24倍
(2010-2023年)
配当 予
2.71%
ROE 予
5.07%
ROA 予
3.16%
資料
Link
CSV,JSON

株価チャート

株価

4/17

前日 (4/16)
6,052
始値
6,037
高値
6,040
安値
5,901
終値 -2.45%
5,904
出来高 +30.57%
1,041,800

乖離率

株価(5日)
移動平均値
-1.53%
5,996
株価(25日)
移動平均値
-4.53%
6,184
出来高(5日)
移動平均値
+29.6%
803,840

2023/11/20~2024/04/17

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
04/176,0376,0405,9015,904-2.45%1,041,8001兆7509億-4.53%40.842.07
04/165,9506,0525,9286,052+0.67%797,9001兆7948億-2.5%41.862.12
04/155,9716,0265,9286,012-0.48%648,0001兆7829億-3.34%41.582.11
04/126,0236,0455,9716,041+1.21%776,9001兆7915億-3.05%41.782.12
04/115,9506,0045,9235,969-0.81%754,6001兆7702億-4.22%41.282.09
04/106,1066,1306,0186,018-1.83%622,9001兆7847億-3.51%41.622.11
04/096,1436,1436,0666,130+0.18%765,6001兆8179億-1.76%42.42.15
04/086,1406,1856,0686,119+0.25%787,0001兆8146億-2.02%42.322.14
04/056,0136,1045,9856,104+0.96%894,5001兆8102億-2.3%42.222.14
04/046,0176,0945,9976,046+1.78%1,109,4001兆7930億-3.33%41.822.12
04/036,0506,0505,8855,940-2.46%1,885,1001兆7616億-5.19%41.082.08
04/026,1026,1286,0476,090+0.18%1,115,9001兆8060億-2.98%42.122.13
04/016,2506,2836,0796,079-2.2%1,099,5001兆8028億-3.25%42.052.13
03/296,2506,2676,1956,216-0.24%1,237,7001兆8434億-1.11%42.992.18
03/286,3456,3506,2216,231-2.64%1,040,2001兆8479億-0.87%43.12.18
03/276,4016,4266,3126,400+0.71%1,230,9001兆8980億+1.8%44.272.24
03/266,2806,3746,2376,355+0.92%998,9001兆8846億+1.15%43.952.23
03/256,3106,3286,2416,297-1.24%1,395,8001兆8674億+0.17%43.552.21
03/226,4136,4416,3416,376-0.39%949,3001兆8909億+1.43%44.12.23
03/216,3806,4156,3356,401+1.12%1,038,8001兆8983億+1.72%44.272.24
03/196,3886,3976,2656,330-1.81%1,349,2001兆8772億+0.4%43.782.22
03/186,3806,4686,3516,447+2.22%1,175,7001兆9119億+2.07%44.592.26
03/156,2276,3316,1856,307+0.94%1,181,6001兆8704億-0.17%43.622.21
03/146,3986,3986,2216,248-3.7%1,605,5001兆8529億-1.23%43.212.19
03/136,4496,5496,4326,488+0.19%1,638,6001兆9241億+2.4%44.872.27
03/126,3856,4866,3076,476+1.63%1,482,7001兆9205億+2%44.792.27
03/116,3836,5226,3126,372+1.14%2,730,2001兆8897億+0.16%44.072.23
03/086,1706,3836,1246,300+3.79%3,246,9001兆8683億-1.33%43.572.21
03/076,1006,1376,0316,070-0.36%2,069,9001兆8001億-5.35%41.982.13
03/066,0956,1416,0556,092-0.03%1,419,7001兆8066億-5.57%42.142.14
03/056,1806,1996,0686,094-2.34%1,785,8001兆8072億-6.09%42.152.14
03/046,2486,2886,1916,240+0.47%1,209,8001兆8505億-4.34%43.162.19
03/016,2536,3286,2116,211-0.69%1,329,9001兆8419億-5.19%42.962.18
02/296,2816,2906,2136,254-0.98%1,387,2001兆8547億-5.01%43.262.19
02/286,2006,3696,1926,316+1.19%1,584,8001兆8731億-4.51%43.682.21
02/276,2196,2676,1866,242+0.05%1,246,8001兆8511億-6.02%43.172.19
02/266,1416,2836,1406,239+1.3%1,465,3001兆8502億-6.5%43.152.19
02/226,1706,1906,1316,159-0.63%1,534,5001兆8265億-8.16%42.62.16
02/216,2686,2726,1666,198-1.12%1,541,9001兆8381億-8.15%42.872.17
02/206,2656,3096,2416,268-0.46%1,312,5001兆8588億-7.78%43.352.2
02/196,4146,4206,2776,297-2.02%1,229,1001兆8674億-8.05%43.552.21
02/166,3606,4696,3366,427+2.02%1,519,0001兆9060億-6.79%44.452.25
02/156,4946,5216,2626,300-3.88%2,284,9001兆8683億-9.29%43.572.21
02/146,6626,6676,4926,554-1.97%1,459,1001兆9436億-6.32%45.332.3
02/136,6006,6946,5666,686+1.21%1,701,5001兆9828億-4.81%46.242.34
02/096,5386,6296,4946,606+1.6%1,725,3001兆9591億-6.26%45.692.32
02/086,5016,5286,3816,502-0.29%1,759,6001兆9282億-8.03%44.972.28
02/076,3796,5956,3746,521+0.65%2,541,0001兆9339億-8.05%45.12.29
02/066,8556,8626,4746,479-5.11%4,418,8001兆9214億-8.91%44.812.27
02/056,8136,8566,7506,828+0.41%1,398,6002兆249億-4.3%47.232.39
02/026,9406,9536,7916,800-1.93%1,904,5002兆166億-4.79%47.032.38
02/016,9706,9996,9156,934-0.91%1,356,9002兆563億-3.02%47.962.43
01/316,9937,0306,9376,998-0.3%1,498,8002兆753億-2.15%48.42.45
01/307,0917,1517,0197,019-0.31%1,306,4002兆816億-1.82%48.552.46
01/297,0117,0906,9947,041+1.24%1,125,5002兆881億-1.55%48.72.47
01/266,9887,0346,9476,955+0.06%1,026,0002兆626億-2.78%48.12.44
01/256,9977,0366,8976,951-0.91%1,303,9002兆614億-2.92%48.082.44
01/246,9937,0386,9617,015+0.06%1,255,0002兆804億-2.16%48.522.46
01/237,0567,1176,9977,011+0.03%1,378,9002兆792億-2.42%48.492.46
01/227,0007,0396,9717,009-0.11%1,670,2002兆786億-2.65%48.482.46
01/197,0927,1306,9917,017-0.89%1,959,9002兆810億-2.84%48.532.46
01/187,1647,1727,0687,080-1.67%1,499,1002兆996億-2.28%48.972.48
01/177,4007,4287,1907,200-3.11%2,036,2002兆1352億-0.8%49.82.52
01/167,5237,5527,4267,431-1.37%787,2002兆2037億+2.23%51.42.6
01/157,4737,5987,4667,534+0.74%1,008,4002兆2343億+3.6%52.112.64
01/127,8187,8187,4447,479-2.5%2,327,2002兆2180億+2.9%51.732.62
01/117,5857,6917,5837,671+1.28%1,585,1002兆2749億+5.52%53.062.69
01/107,4017,6187,3957,574+4.25%2,753,3002兆2461億+4.17%52.392.65
01/097,2887,2977,2097,265+0.07%1,155,3002兆1545億-0.14%50.252.55
01/057,1937,3227,1937,260+1.07%1,190,3002兆1530億-0.38%50.212.54
01/047,0997,1837,0067,183+1.86%1,179,7002兆1302億-1.67%49.682.52
2023
12/297,0487,0536,9967,052+0.06%832,6002兆913億-3.73%48.782.47
12/287,0007,0576,9707,048+0.53%787,4002兆902億-4.16%48.752.47
12/277,0157,0646,9867,011-0.06%1,363,6002兆792億-5%48.492.46
12/267,0027,0436,9977,015+0.39%743,7002兆804億-5.33%48.522.46
12/257,0407,0606,9856,988+0.07%537,0002兆724億-6.05%48.332.45
12/226,9657,0336,9616,983+0.55%903,5002兆709億-6.52%48.32.45
12/216,9717,0036,8636,945-1.77%1,613,0002兆596億-7.4%48.042.43
12/207,1707,2807,0707,070-0.51%1,513,5002兆967億-6.22%48.92.48
12/197,0407,1207,0147,106+0.04%991,4002兆1074億-6.12%49.152.49
12/187,1507,1797,0967,103-1.44%1,021,1002兆1065億-6.56%49.132.49
12/157,3227,3507,2077,207-2.29%1,745,7002兆1373億-5.53%49.852.53
12/147,4567,5317,3147,376-0.31%1,443,6002兆1874億-3.72%51.022.59
12/137,5137,6197,3947,399-2.18%1,619,3002兆1942億-3.76%51.182.59
12/127,6097,6487,4917,564-0.07%1,544,1002兆2432億-1.79%52.322.65
12/117,4607,5787,4367,569+1.99%1,137,0002兆2447億-2.03%52.352.65
12/087,4357,4357,3257,421-0.55%1,581,8002兆2008億-4.22%51.332.6
12/077,5557,5787,4457,462-0.81%1,294,3002兆2129億-4.03%51.612.62
12/067,4317,5267,4027,523+1.31%1,503,8002兆2310億-3.49%52.032.64
12/057,5177,5177,4217,426-1.25%1,255,8002兆2023億-4.86%51.362.6
12/047,6297,6317,4527,520-2.46%1,754,2002兆2301億-3.95%52.012.64
12/017,7677,7777,6887,710+0.5%1,041,2002兆2865億-1.83%53.332.7
11/307,5107,6997,5037,672+1%1,523,3002兆2752億-2.55%53.062.69
11/297,6037,6487,5867,596-0.9%635,5002兆2527億-3.76%52.542.66
11/287,6897,6927,5847,665-0.35%1,037,0002兆2731億-3.15%53.022.69
11/277,8207,8267,6747,692-1.08%690,0002兆2811億-3.01%53.22.7
11/247,7707,8327,7627,776+0.99%831,3002兆3061億-2.18%53.782.73
11/227,7207,7657,7007,700-0.75%787,0002兆2835億-3.44%53.262.7
11/217,7117,8147,6927,758+0.48%879,3002兆3007億-2.95%53.662.72
11/207,7517,8197,7157,721-0.9%745,0002兆2897億-3.68%53.42.71

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
6,230
5/14
3,140
3/17
6,201,300
5/14
--+9.19%
9/21
-14.36%
3/17
2009年
3月期
4,500
10/6
2,665
3/12

3/11
5,426,900
6/13
--+12.5%
12/22
-22.19%
10/27
2010年
3月期
3,675
3/19
2,620
4/28
4,025,000
3/12
--+13.16%
6/1
-6.59%
5/7
2011年
3月期
3,425
4/12
2,743
10/27
14,863,000
1/26
1兆157億8134億8053万+6.54%
11/19
-7.22%
5/21
2012年
3月期
3,385
3/27
2,832
11/25
3,864,600
12/9
1兆38億8398億7491万+5.03%
12/26
-5.86%
11/25
2013年
3月期
4,405
3/22
3,070
5/9
4,778,700
3/8
1兆3063億9104億5762万+8.4%
1/15
-5.91%
4/2
2014年
3月期
4,675
5/14
3,600
6/13
3,380,600
3/14
1兆3864億1兆676億+8.2%
7/18
-12.8%
6/5
2015年
3月期
9,756
3/24
3,800
4/11
23,768,600
3/24
2兆8933億1兆1269億+39.11%
3/24
-6.52%
4/28
2016年
3月期
9,024
4/9
6,633
3/18
6,396,300
7/23
2兆6762億1兆9671億+9.54%
11/11
-13.04%
9/29
2017年
3月期
7,338
4/27
5,366
7/6
5,804,500
12/9
2兆1762億1兆5913億+7.4%
7/25
-14.26%
6/24
2018年
3月期
7,148
12/21
5,402
2/15
7,516,700
12/22
2兆1198億1兆6020億+18.57%
3/13
-11.63%
2/15
2019年
3月期
11,490
7/25
6,040
3/26
11,475,400
7/26
3兆4075億1兆7912億+31.29%
7/9
-32.46%
3/25
2020年
3月期
9,433
2/7
5,205
9/4
13,691,700
10/25
2兆7975億1兆5436億+43.11%
10/25
-23.3%
3/19
2021年
3月期
10,900
11/6
6,951
4/23
5,154,900
11/9
3兆2325億2兆614億+14.76%
11/6
-12.02%
11/10
2022年
3月期
12,765
6/22
5,442
3/11
17,288,500
6/11
3兆7856億1兆6139億+45.82%
6/9
-17.6%
7/16
2023年
3月期
10,050
12/5

12/1
5,011
6/17
14,981,300
9/30
2兆9804億1兆4860億+30.18%
9/29
-11.65%
1/5
最新5,904
2024/4/17
1,041,8001兆7509億-4.53%
6,184

年間値上がり率

1984/12/28 vs 1983/12/28
15%(1.15倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
90%(1.9倍)
1987/12/28 vs 1986/12/27
-4%(0.96倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
2%(1.02倍)
1990/12/28 vs 1989/12/29
-14%(0.86倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-6%(0.94倍)
1993/12/30 vs 1992/12/30
24%(1.24倍)
1994/12/30 vs 1993/12/30
-9%(0.91倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
32%(1.32倍)
1997/12/30 vs 1996/12/30
-13%(0.87倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
104%(2.04倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-18%(0.82倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
32%(1.32倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
73%(1.73倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
33%(1.33倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
33%(1.33倍)
2023/12/29 vs 2022/12/30
-19%(0.81倍)
2024/04/17 vs 2023/12/29
-16%(0.84倍)
過去安値
457円(1983/01/13)
1191%(12.91倍)
5,904円(4/17)