4502 武田薬品工業

4502
2024/03/27
時価
6兆9436億円
PER 予
74.03倍
2010年以降
赤字-162.79倍
(2010-2023年)
PBR
1.02倍
2010年以降
0.82-2.62倍
(2010-2023年)
配当 予
4.28%
ROE 予
1.38%
ROA 予
0.65%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,382
始値
4,387
高値
4,414
安値
4,384
終値 +0.14%
4,388
出来高 +36.25%
7,170,200

乖離率

株価(5日)
移動平均値
+0.07%
4,385
株価(25日)
移動平均値
+0.23%
4,378
出来高(5日)
移動平均値
+28.25%
5,590,800

2023/10/27~2024/03/27

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
03/274,3874,4144,3844,388+0.14%7,170,2006兆9436億+0.23%74.031.02
03/264,3554,3914,3264,382+0.39%5,262,6006兆9341億+0.05%73.921.02
03/254,4154,4154,3624,365-0.95%5,465,9006兆9072億-0.37%73.641.02
03/224,3784,4194,3714,407+0.59%4,415,2006兆9736億+0.64%74.351.03
03/214,3844,4164,3754,381+0.07%5,640,1006兆9324億+0.09%73.911.02
03/194,3544,3794,3414,378+0.39%4,367,5006兆9277億+0.05%73.861.02
03/184,3504,3774,3304,361+1.37%4,078,3006兆9008億-0.23%73.571.01
03/154,2944,3374,2894,302+0.33%5,527,4006兆8074億-1.42%72.581
03/144,2844,2944,2574,288+0.33%3,947,6006兆7853億-1.67%72.341
03/134,2554,2994,2544,274-0.09%4,267,7006兆7631億-1.9%72.10.99
03/124,3014,3094,2484,278-0.83%4,827,9006兆7695億-1.75%72.171
03/114,3404,3514,2754,314-0.87%6,187,3006兆8264億-0.92%72.781
03/084,3554,3804,3394,352-0.78%6,824,8006兆8866億-0.05%73.421.01
03/074,3854,4274,3794,386+0.41%4,382,1006兆9404億+0.73%73.991.02
03/064,3444,3844,3414,368+0.58%3,651,7006兆9119億+0.39%73.691.02
03/054,3404,3574,3104,343-0.62%3,616,3006兆8723億-0.18%73.271.01
03/044,3844,4034,3674,370-0.43%3,834,3006兆9150億+0.46%73.721.02
03/014,3934,4054,3784,389+0.05%3,385,6006兆9451億+0.92%74.041.02
02/294,4334,4484,3844,387-1.19%5,542,0006兆9419億+0.9%74.011.02
02/284,4704,4814,4364,440-0.89%3,473,2007兆258億+2.09%74.91.03
02/274,4364,4944,4364,480-0.04%3,462,4007兆891億+3.08%75.581.04
02/264,4284,4924,4274,482+1.08%3,997,4007兆923億+3.25%75.611.04
02/224,4304,4434,4214,434+0.07%3,688,0007兆163億+2.24%74.81.03
02/214,4654,4734,4134,431-0.92%3,659,4007兆115億+2.21%74.751.03
02/204,4694,4924,4534,472+0.83%3,707,9007兆764億+3.18%75.441.04
02/194,4294,4584,4194,435+0.52%3,164,5007兆179億+2.4%74.821.03
02/164,3854,4144,3614,412+2.25%6,755,1006兆9815億+1.96%74.431.03
02/154,3554,3584,3064,315-0.85%3,496,5006兆8280億-0.21%72.791
02/144,3704,3774,3094,352+0.05%5,981,2006兆8865億+0.65%73.421.01
02/134,2744,3544,2654,350+2.14%7,270,3006兆8834億+0.67%73.391.01
02/094,2084,2874,2044,259+1.43%6,389,1006兆7394億-1.39%71.850.99
02/084,2194,2204,1824,199-0.47%4,712,7006兆6444億-2.73%70.840.98
02/074,2004,2334,1944,219+1.08%4,484,1006兆6761億-2.16%71.180.98
02/064,1894,2204,1734,174-0.93%6,205,1006兆6049億-3.04%70.420.97
02/054,2454,2494,2004,213-1.54%7,104,7006兆6666億-2%71.070.98
02/024,3004,3554,2754,279-0.63%6,909,9006兆7710億-0.28%72.191
02/014,3254,3314,2964,306-1.28%4,663,2006兆8137億+0.61%72.641
01/314,3104,3624,2964,362+1.11%4,667,3006兆9023億+2.2%73.591.02
01/304,3364,3494,3124,314-1.1%3,784,8006兆8264億+1.41%72.781
01/294,3304,3804,3154,362+1.21%3,208,5006兆9023億+2.85%73.591.02
01/264,3324,3394,3084,310-0.69%3,020,0006兆8201億+2.04%72.711
01/254,3604,3724,3284,340-0.57%3,267,8006兆8675億+3.11%73.221.01
01/244,3944,4024,3624,365-0.98%3,358,2006兆9071億+4.05%73.641.02
01/234,3994,4284,3894,408+0.62%4,103,8006兆9751億+5.4%74.361.03
01/224,3684,3824,3524,381+0.83%3,769,0006兆9324億+5.11%73.911.02
01/194,3854,3974,3414,345-0.91%4,764,0006兆8754億+4.55%73.31.01
01/184,3954,4014,3654,385-0.11%3,875,1006兆9387億+5.74%73.981.02
01/174,4414,4784,3904,390-0.25%5,705,2006兆9467億+6.19%74.061.02
01/164,4044,4174,3764,401-0.18%3,497,3006兆9641億+6.77%74.251.02
01/154,3804,4094,3614,409+1.78%3,932,4006兆9767億+7.22%74.381.03
01/124,3804,3814,3264,332-0.21%4,076,7006兆8549億+5.63%73.081.01
01/114,3584,3844,3414,341+0.67%4,458,0006兆8691億+6.06%73.231.01
01/104,2894,3294,2814,312+0.82%4,427,9006兆8232億+5.53%72.741
01/094,2394,2844,2354,277-0.26%5,406,2006兆7678億+4.8%72.151
01/054,2354,2984,2284,288+1.49%5,835,2006兆7852億+5.23%72.341
01/044,1144,2254,0844,225+4.22%8,811,9006兆6856億+3.78%71.280.98
2023
12/294,0434,0624,0394,054+0.17%3,340,8006兆4150億-0.39%68.390.94
12/284,0254,0584,0194,047+0.55%3,465,2006兆4039億-0.71%68.270.94
12/274,0114,0274,0074,025+0.35%4,715,3006兆3691億-1.4%67.90.94
12/264,0234,0274,0084,011-0.25%2,902,9006兆3469億-1.88%67.670.93
12/254,0204,0284,0074,021+0.58%2,253,8006兆3628億-1.81%67.830.94
12/223,9914,0113,9883,998-0.05%3,384,5006兆3264億-2.56%67.450.93
12/213,9764,0043,9684,000+0.1%3,311,3006兆3295億-2.65%67.480.93
12/204,0024,0273,9953,996+1.19%4,451,4006兆3232億-2.89%67.410.93
12/193,9473,9593,9153,949+0.51%4,414,6006兆2488億-4.2%66.620.92
12/183,9373,9413,9003,929-1.65%6,227,9006兆2172億-4.84%66.280.91
12/153,9944,0253,9873,995-0.6%5,727,6006兆3216億-3.46%67.40.93
12/144,0704,0823,9984,019-1.25%5,861,2006兆3596億-3.02%67.80.94
12/134,1084,1114,0634,070-0.56%3,086,2006兆4403億-1.93%68.660.95
12/124,1154,1314,0934,093-0.41%2,921,3006兆4767億-1.47%69.050.95
12/114,0984,1134,0934,110+1.28%2,757,8006兆5036億-1.08%69.340.96
12/084,1004,1004,0474,058-1.05%6,044,7006兆4213億-2.38%68.460.94
12/074,1304,1324,0994,101-1.01%4,496,9006兆4893億-1.39%69.180.95
12/064,1244,1484,1084,143+0.15%4,160,4006兆5558億-0.36%69.890.96
12/054,1704,1904,1344,137+0.12%2,893,0006兆5463億-0.36%69.790.96
12/044,1504,1554,1194,132-0.94%3,015,4006兆5384億-0.41%69.710.96
12/014,1714,1824,1564,171+0.14%3,364,4006兆6001億+0.34%70.370.97
11/304,1474,1654,1194,165+0.85%5,667,0006兆5906億0%70.260.97
11/294,1504,1634,1304,130-1.6%3,795,5006兆5352億-1.01%69.670.96
11/284,2034,2064,1724,197-0.21%2,871,9006兆6412億+0.38%70.80.98
11/274,2454,2454,2044,206+0.07%2,525,6006兆6555億+0.45%70.960.98
11/244,2194,2214,1934,203+0.43%2,118,7006兆6507億+0.21%70.910.98
11/224,1834,2054,1754,185+0.22%2,404,6006兆6223億-0.4%70.60.97
11/214,1684,1924,1554,176-0.33%2,809,3006兆6079億-0.9%70.450.97
11/204,2014,2154,1814,190-0.59%3,115,9006兆6301億-0.85%70.690.98
11/174,1334,2184,1314,215+1.62%4,030,4006兆6697億-0.59%71.110.98
11/164,1664,1844,1484,148-0.34%3,023,2006兆5636億-2.54%69.980.97
11/154,1554,1674,1394,162+0.17%3,899,0006兆5858億-2.6%70.210.97
11/144,1584,1664,1274,155+0.58%3,400,9006兆5747億-3.12%70.10.97
11/134,1304,1534,1244,131-0.53%3,294,7006兆5367億-4%69.690.96
11/104,1004,1534,0984,153-0.1%4,211,2006兆5715億-3.73%70.060.97
11/094,1514,1864,1234,157-0.24%3,694,9006兆5779億-3.82%70.130.97
11/084,1594,1904,1374,167+0.31%3,989,6006兆5937億-3.9%70.30.97
11/074,1504,1794,1334,154+0.56%3,928,6006兆5731億-4.55%70.080.97
11/064,1504,1714,1184,131-0.46%5,632,3006兆5367億-5.49%69.690.96
11/024,1504,1754,1374,150+0.65%3,610,0006兆5668億-5.53%70.010.97
11/014,1214,1414,0934,123+1.48%6,383,9006兆5241億-6.7%69.560.96
10/313,9894,0803,9894,063+1.88%7,056,9006兆4291億-8.64%68.540.95
10/304,0204,0303,9813,988-2.01%8,479,1006兆3105億-10.88%67.280.93
10/274,0004,0843,9904,070-6.37%13,380,7006兆4402億-9.64%68.660.95

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
8,430
6/6
4,850
3/18
17,371,100
10/30
--+7.04%
4/8
-14.09%
3/18
2009年
3月期
6,160
8/13
3,130
3/10
19,005,400
3/10
--+11.73%
8/7
-22.01%
10/10
2010年
3月期
4,300
3/19
3,400
4/22
7,275,800
6/12
--+9.22%
5/20
-4.92%
10/27
2011年
3月期
4,200
4/14
3,600
3/15
10,700,400
3/16
3兆3165億2兆8427億+4.22%
7/9
-9.19%
3/15
2012年
3月期
3,990
4/13
3,020
11/25
12,288,100
6/10
3兆1507億2兆3847億+7.19%
2/27
-10.77%
11/24
2013年
3月期
5,310
3/26
3,225
5/24

5/14
7,516,900
3/8
4兆1931億2兆5466億+11.87%
1/15
-7.43%
4/2
2014年
3月期
5,520
4/25
4,180
6/13
18,852,400
12/27
4兆3589億3兆3008億+6.33%
7/9
-11.17%
6/5
2015年
3月期
6,657
3/6
4,338
10/17
17,750,300
4/8
5兆2579億3兆4258億+11.58%
1/27
-8.05%
10/17
2016年
3月期
6,609
8/18
5,010
2/12
6,204,500
8/25
5兆2211億3兆9588億+8.13%
11/6
-10.52%
9/29
2017年
3月期
5,527
4/25
4,098
6/24
9,017,600
5/31
4兆3679億3兆2388億+7.69%
8/1
-9.35%
6/24
2018年
3月期
6,693
1/10
5,105
3/30
6,902,000
3/29
5兆2941億4兆567億+6.77%
5/17
-12.18%
4/25
2019年
3月期
5,418
4/5
3,498
12/19
51,060,700
12/21
4兆3054億2兆7798億+12.53%
1/11
-14.1%
12/11
2020年
3月期
4,625
4/1
2,895
3/17
19,280,300
3/13
7兆2381億4兆5635億+14.4%
4/27
-24.07%
3/18
2021年
3月期
4,365
3/22
3,119
4/2
12,462,400
5/29
6兆8809億4兆9167億+11.8%
3/17
-10.53%
10/30
2022年
3月期
4,115
4/2
2,993
12/1
30,597,300
10/6
6兆4928億4兆7356億+6.29%
1/13
-12.81%
10/8
2023年
3月期
4,478
3/22
3,495
4/1
12,247,000
5/31
7兆855億5兆5299億+6.84%
7/11
-5.11%
8/2
最新4,388
2024/3/27
7,170,2006兆9436億+0.23%
4,378

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
29%(1.29倍)
1986/12/27 vs 1985/12/28
154%(2.54倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
0%(1倍)
1989/12/29 vs 1988/12/28
-12%(0.88倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-18%(0.82倍)
1992/12/30 vs 1991/12/30
-4%(0.96倍)
1993/12/30 vs 1992/12/30
-13%(0.87倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
40%(1.4倍)
1996/12/30 vs 1995/12/29
43%(1.43倍)
1997/12/30 vs 1996/12/30
53%(1.53倍)
1998/12/30 vs 1997/12/30
17%(1.17倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
34%(1.34倍)
2001/12/28 vs 2000/12/29
-12%(0.88倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
-14%(0.86倍)
2004/12/30 vs 2003/12/30
21%(1.21倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
28%(1.28倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
31%(1.31倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/03/27 vs 2023/12/29
8%(1.08倍)
過去安値
592円(1984/05/23)
641%(7.41倍)
4,388円(3/27)