3341 日本調剤

3341
2024/05/02
時価
424億円
PER 予
11.06倍
2010年以降
6.61-142.41倍
(2010-2024年)
PBR
0.7倍
2010年以降
0.55-3.16倍
(2010-2024年)
配当 予
1.83%
ROE 予
6.34%
ROA 予
1.9%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,359
始値
1,354
高値
1,388
安値
1,354
終値 +0.66%
1,368
出来高 -66.34%
174,000

乖離率

株価(5日)
移動平均値
-5.66%
1,450
株価(25日)
移動平均値
-10.35%
1,526
出来高(5日)
移動平均値
-0.89%
175,560

2023/12/05~2024/05/02

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
05/021,3541,3881,3541,368+0.66%174,000424億7366万-10.35%11.060.7
05/011,3991,4001,3421,359-11.7%517,000421億9423万-11.52%10.990.7
04/301,4821,5421,4821,539+3.85%80,400477億8287万-0.52%12.440.79
04/261,5041,5041,4681,482-1.33%63,500460億1313万-4.39%11.980.76
04/251,5111,5111,4931,502-0.66%42,900466億3409万-3.47%12.140.77
04/241,5291,5291,5061,512-0.72%38,000469億4457万-3.14%12.230.78
04/231,5201,5441,5121,523+0.2%17,300472億8610万-2.62%12.310.78
04/221,5161,5411,5161,520+0.86%30,800471億9296万-3%12.290.78
04/191,5291,5301,4871,507-2.4%44,500467億8933万-4.07%12.190.77
04/181,5151,5531,5151,544+1.31%22,600479億3811万-1.97%12.480.79
04/171,5421,5421,5161,524-0.39%40,100473億1715万-3.36%12.320.78
04/161,5541,5541,5161,530-2.05%40,700475億344万-3.1%12.370.78
04/151,5401,5661,5301,562+1.23%34,900484億9697万-1.26%12.630.8
04/121,5301,5511,5301,543+0.26%26,800479億706万-2.59%12.480.79
04/111,5481,5501,5261,539-0.58%21,900477億8287万-2.84%12.440.79
04/101,5691,5751,5481,548-1.28%37,100480億6230万-2.09%12.520.79
04/091,5601,5711,5561,568+0.51%14,000486億8326万-0.44%12.680.8
04/081,5541,5691,5481,560+0.45%23,700484億3488万-0.64%12.610.8
04/051,5271,5561,5271,553+0.91%36,800482億1754万-0.7%12.560.8
04/041,5401,5581,5331,539-1.22%37,200477億8287万-1.35%12.440.79
04/031,5331,5641,5331,558+0.06%52,200483億7278万+0.19%12.60.8
04/021,5641,5791,5431,557-1.21%51,500483億4173万+0.45%12.590.8
04/011,5791,6051,5751,576-0.51%42,400489億3164万+2.01%12.740.81
03/291,5601,5981,5601,584+1.41%76,000491億8003万+2.92%17.940.78
03/281,5811,6131,5581,562-2.38%198,500484億9697万+1.96%17.690.77
03/271,6211,6251,5961,600-2.5%258,800496億7680万+4.78%18.120.79
03/261,6201,6451,6171,641+1.48%71,300509億4976万+7.96%18.590.81
03/251,6231,6301,6001,617-0.37%91,100502億461万+7.02%18.320.8
03/221,6271,6371,6051,623-0.06%43,100503億9090万+8.06%18.380.8
03/211,6161,6391,5981,624+1.44%136,800504億2195万+8.7%18.390.8
03/191,5961,6111,5891,601+0.31%81,000497億784万+7.59%18.130.79
03/181,6101,6201,5901,596-0.81%142,800495億5260万+7.69%18.080.79
03/151,5901,6101,5761,609-0.31%277,600499億5623万+9.01%18.220.8
03/141,5871,6271,5771,614+1.7%106,800501億1147万+9.8%18.280.8
03/131,6001,6271,5641,587+0.51%103,100492億7317万+8.4%17.980.79
03/121,6101,6101,5531,579-1.93%118,600490億2479万+8.22%17.890.78
03/111,6631,6901,5851,6100%247,400499億8728万+10.73%18.240.8
03/081,5621,6171,5481,610+3.87%328,600499億8728万+11.11%18.240.8
03/071,4881,5551,4801,550+6.9%230,200481億2440万+7.56%17.560.77
03/061,4141,4601,3971,450+2.47%143,100450億1960万+1.05%16.420.72
03/051,4261,4261,4011,415-0.84%75,000439億3292万-1.32%16.030.7
03/041,4401,4471,4151,4270%124,900443億549万-0.42%16.160.71
03/011,4331,4331,4191,427-1.18%65,400443億549万-0.49%16.160.71
02/291,4251,4541,4221,444+1.62%95,900448億3331万+0.77%16.360.72
02/281,4181,4321,4141,421+0.14%87,000455億4020万-0.77%16.650.73
02/271,4411,4411,4191,419-1.39%37,500454億7611万-0.84%16.630.73
02/261,4231,4511,4231,439+1.77%67,400461億1707万+0.7%16.860.74
02/221,4221,4231,4031,414-0.49%50,200453億1587万-0.91%16.570.72
02/211,4381,4411,4181,421-1.39%47,400455億4020万-0.35%16.650.73
02/201,4761,4821,4391,441+0.7%89,300461億8116万+1.19%16.890.74
02/191,3931,4341,3931,431+1.85%40,700458億6068万+0.63%16.770.73
02/161,3821,4121,3781,405+1.74%85,100450億2744万-1.06%16.460.72
02/151,4391,4391,3811,381-4.16%57,400442億5828万-2.75%16.180.71
02/141,4641,4641,4391,441-1.1%43,900461億8116万+1.34%16.890.74
02/131,4661,4661,4481,457+0.07%32,100466億9393万+2.46%17.070.75
02/091,4521,4671,4441,456-0.41%29,500466億6188万+2.46%17.060.75
02/081,4601,4671,4441,462+0.14%46,300468億5417万+3.03%17.130.75
02/071,4441,4671,4441,460+1.11%35,400467億9008万+3.03%17.110.75
02/061,4631,4661,4421,444-1.3%30,900462億7731万+2.19%16.920.74
02/051,4741,4821,4611,463-0.75%55,600468億8622万+3.76%17.140.75
02/021,4711,4761,4501,474+0.27%55,100472億3875万+4.84%17.270.76
02/011,4651,4801,4411,470+4.33%119,300471億1056万+4.93%17.230.75
01/311,3941,4111,3791,409+1.08%70,700451億5563万+0.93%16.510.72
01/301,4261,4261,3941,394-2.24%38,300446億7491万+0.07%16.340.71
01/291,4201,4391,4201,426+1.28%57,200457億44万+2.59%16.710.73
01/261,4301,4301,4001,408-1.74%45,800451億2358万+1.59%16.50.72
01/251,4141,4351,4121,433+0.99%47,700459億2478万+3.69%16.790.73
01/241,4091,4281,4051,419+0.71%37,000454億7611万+3.05%16.630.73
01/231,3951,4151,3951,409+0.86%36,500451億5563万+2.7%16.510.72
01/221,3811,3971,3811,397+1.23%24,200447億7105万+2.19%16.370.72
01/191,3811,3901,3781,380-0.43%42,300442億2624万+1.17%16.170.71
01/181,3751,3901,3751,386+0.8%24,900444億1852万+1.84%16.240.71
01/171,3731,3931,3731,375-0.29%29,400440億6600万+1.25%16.110.7
01/161,4011,4111,3781,379-1.22%30,200441億9419万+1.77%16.160.71
01/151,3971,3991,3861,396+1.16%20,700447億3900万+3.25%16.360.72
01/121,4001,4051,3721,380-1.64%65,100442億2624万+2.45%16.170.71
01/111,4251,4351,4031,403-1.75%32,600449億6334万+4.47%16.440.72
01/101,4411,4421,4251,428-0.9%44,100457億6454万+6.65%16.730.73
01/091,4281,4411,4281,441+0.91%43,600461億8116万+8.02%16.890.74
01/051,4251,4331,4151,428+0.85%48,200457億6454万+7.53%16.730.73
01/041,3991,4191,3921,416+1.22%47,000453億7996万+7.03%16.590.73
2023
12/291,3801,3991,3751,399+1.75%45,400448億3515万+6.15%16.390.7
12/281,3651,3761,3651,375+0.07%17,000440億6600万+4.64%16.110.69
12/271,3481,3741,3451,374+1.63%141,900440億3395万+4.81%16.10.69
12/261,3541,3601,3481,352+0.22%26,000433億2889万+3.36%15.840.68
12/251,3721,3771,3491,349-0.07%65,900432億3275万+3.29%15.810.68
12/221,3301,3531,3301,350+1.89%45,200432億6480万+3.53%15.820.68
12/211,3201,3331,3201,325-0.6%34,800424億6360万+1.69%15.530.67
12/201,3321,3421,3271,333+1.21%50,100427億1998万+2.46%15.620.67
12/191,3111,3201,3011,317+0.92%44,700422億721万+1.39%15.430.66
12/181,2941,3141,2841,305-0.61%56,200418億2264万+0.62%15.290.66
12/151,3111,3161,2881,313+2.1%94,100420億7902万+1.31%15.390.66
12/141,2941,3051,2831,286-0.62%36,300412億1372万-0.62%15.070.65
12/131,3181,3181,2861,294-2.12%39,800414億7011万+0.08%15.160.65
12/121,3111,3231,3101,322+0.84%44,300423億6745万+2.48%15.490.66
12/111,3001,3121,3001,311+1.08%40,300420億1492万+1.79%15.360.66
12/081,3001,3141,2881,297-0.77%47,200415億6625万+0.86%15.20.65
12/071,3071,3221,3001,307+0.08%43,900418億8673万+1.63%15.320.66
12/061,2761,3111,2761,306+2.35%50,700418億5468万+1.24%15.30.66
12/051,2761,2871,2761,276-0.16%30,800408億9324万-1.24%14.950.64

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
688
2,750
6/5
294
1,177
3/11
191,120
47,780
10/11
--+62.75%
5/7
-16.84%
1/22
2009年
3月期
980
3,920
6/2
243
970
10/10
1,242,400
310,600
5/14
--+77.43%
5/14
-34.34%
10/8
2010年
3月期
710
2,839
3/31
301
1,202
4/9
561,280
140,320
5/8
227億4606万-+37.43%
5/11
-15.56%
10/5
2011年
3月期
1,073
4,290
6/23
530
2,120
3/15
417,040
104,260
6/14
343億7148万169億8544万+26.07%
6/14
-31.61%
3/15
2012年
3月期
806
3,225
8/1
605
2,420
11/25
432,040
108,010
7/13
258億3870万193億8904万+18.74%
5/8
-9.96%
11/24
2013年
3月期
818
3,270
5/7
488
1,952
10/3
1,066,800
266,700
5/7
261億9924万156億3942万+36.11%
5/2
-17.54%
10/2
2014年
3月期
868
3,470
5/2
525
2,099
4/2
1,013,880
253,470
5/2
278億164万168億1718万+30.72%
5/8
-16.73%
6/7
2015年
3月期
1,788
7,150
3/23
648
2,591
5/30
514,800
128,700
3/23
572億8580万207億5909万+34.62%
3/20
-8.83%
1/21
2016年
3月期
3,213
12,850
8/4
1,445
5,780
6/29
1,948,000
487,000
8/4
1029億5420万463億936万+47.7%
8/4
-23.18%
2/12
2017年
3月期
2,545
5,090
6/30
1,653
3,305
4/11
599,800
299,900
2/1
815億6216万529億5932万+16.49%
9/28
-18.18%
8/9
2018年
3月期
2,148
4,295
5/11
1,608
3,215
3/26
893,200
446,600
2/1
688億2308万515億1716万+10.75%
5/11
-8.84%
5/1
2019年
3月期
2,043
4,085
3/11
1,368
2,735
7/5
515,600
257,800
5/1
654億5804万438億2564万+15.79%
2/5
-10.55%
5/30
2020年
3月期
2,080
4,160
2/18
1,476
2,951
3/13
295,400
147,700
2/18
666億5984万472億8682万+12.42%
8/16
-14.3%
3/13
2021年
3月期
1,880
9/24
1,466
1/5
704,300
11/24
602億5024万469億8236万+11.59%
9/25
-9.7%
11/25
2022年
3月期
1,895
5/6
1,267
11/30
374,800
5/25
607億3096万406億481万+7.77%
2/4
-14.16%
11/30
2023年
3月期
1,466
8/1
1,111
3/16
446,600
5/31
469億8236万356億532万+8.15%
6/8
-11.13%
9/7
2024年
3月期
1,690
3/11
1,080
6/1
664,800
8/1
524億7112万346億1184万+15.84%
8/2
-11.5%
5/1
最新1,368
2024/5/2
174,000424億7366万-10.35%
1,526

年間値上がり率

2005/12/30 vs 2004/12/30
-18%(0.82倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-54%(0.46倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
60%(1.6倍)
2010/12/30 vs 2009/12/30
68%(1.68倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-24%(0.76倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
45%(1.45倍)
2015/12/30 vs 2014/12/30
136%(2.36倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
-21%(0.79倍)
2018/12/28 vs 2017/12/29
-7%(0.93倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/05/02 vs 2023/12/29
-2%(0.98倍)
過去安値
243円(2008/10/10)
464%(5.64倍)
1,368円(5/2)