4503 アステラス製薬

4503
2024/03/18
時価
2兆9606億円
PER 予
50.57倍
2010年以降
11.72-40.65倍
(2010-2023年)
PBR
1.95倍
2010年以降
1.12-3.41倍
(2010-2023年)
配当 予
4.28%
ROE 予
3.86%
ROA 予
1.72%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,615
始値
1,626
高値
1,642
安値
1,622
終値 +1.3%
1,636
出来高 -16.45%
6,715,400

乖離率

株価(5日)
移動平均値
+1.93%
1,605
株価(25日)
移動平均値
-0.3%
1,641
出来高(5日)
移動平均値
-1.81%
6,839,420

2023/10/19~2024/03/18

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
03/181,6261,6421,6221,636+1.3%6,715,4002兆9606億-0.3%50.571.95
03/151,6001,6161,5961,615+1.38%8,037,3002兆9226億-1.52%49.931.93
03/141,5841,6011,5791,593+0.57%5,628,0002兆8827億-2.93%49.251.9
03/131,5941,5971,5841,584-0.69%7,033,9002兆8665億-3.53%48.971.89
03/121,6111,6111,5731,595-0.19%6,782,5002兆8864億-3.1%49.311.9
03/111,5771,6031,5741,598+1.4%10,667,9002兆8918億-3.15%49.41.91
03/081,5681,5821,5511,576-1.44%18,824,4002兆8520億-4.72%48.721.88
03/071,6251,6311,5961,599-2.32%17,418,9002兆8936億-3.67%49.431.91
03/061,6361,6501,6261,637+0.06%9,089,4002兆9624億-1.62%50.611.95
03/051,6621,6701,6361,636-2.73%11,389,1002兆9606億-1.86%50.571.95
03/041,6861,6871,6631,682+0.42%8,117,4003兆438億+0.78%522.01
03/011,6561,6801,6551,675+1.39%7,094,1003兆311億+0.3%51.782
02/291,6591,6661,6391,652-0.72%8,823,5002兆9895億-1.14%51.071.97
02/281,6661,6751,6591,664+0.3%5,539,4003兆112億-0.6%51.441.98
02/271,6401,6601,6371,659-0.78%10,490,9003兆22億-1.01%51.291.98
02/261,6551,6791,6491,672+1.33%9,134,6003兆257億-0.36%51.691.99
02/221,6711,6731,6481,650-1.61%11,540,5002兆9859億-1.79%51.011.97
02/211,6891,6911,6761,677-0.47%5,663,4003兆348億-0.36%51.842
02/201,6901,6961,6811,685+0.12%5,214,1003兆492億-0.18%52.092.01
02/191,6791,6901,6701,683+0.48%5,396,4003兆456億-0.47%52.032.01
02/161,6651,6821,6531,675+1.33%7,595,5003兆311億-1.06%51.782
02/151,6701,6701,6391,653-0.78%5,805,6002兆9913億-2.59%51.11.97
02/141,6621,6701,6471,666+0.66%7,484,7003兆148億-2.06%51.51.99
02/131,6231,6551,6181,655+2.41%10,742,3002兆9949億-2.88%51.161.97
02/091,5971,6221,5941,616+0.37%9,391,0002兆9244億-5.44%49.961.93
02/081,6101,6201,5911,610-0.74%15,869,2002兆9135億-6.07%49.771.92
02/071,6061,6291,6051,622-0.06%11,396,0002兆9352億-5.53%50.141.93
02/061,6621,7001,6231,623-4.53%24,370,6002兆9370億-5.64%50.171.94
02/051,6801,7031,6681,700+1.19%9,320,2003兆764億-1.28%52.552.03
02/021,7001,7031,6801,680-0.71%7,148,5003兆402億-2.38%51.932
02/011,7051,7131,6811,692-1.91%9,933,2003兆619億-1.63%52.312.02
01/311,7111,7301,7061,725+0.7%6,895,5003兆1216億+0.35%53.332.06
01/301,7141,7311,7131,7130%4,680,3003兆999億-0.17%52.952.04
01/291,6981,7221,6981,713+1.48%6,089,5003兆999億-0.12%52.952.04
01/261,6941,6951,6761,688-0.76%7,662,7003兆547億-1.46%52.182.01
01/251,7001,7081,6831,701-0.12%8,092,4003兆782億-0.58%52.582.03
01/241,7121,7181,7021,703-1.28%7,092,7003兆818億-0.23%52.652.03
01/231,7151,7341,7141,725+0.88%6,749,4003兆1216億+1.11%53.332.06
01/221,7051,7171,6981,7100%7,908,0003兆945億+0.35%52.862.04
01/191,7111,7331,7081,710-0.41%7,385,4003兆945億+0.35%52.862.04
01/181,7441,7581,7161,717-1.44%9,201,6003兆1071億+0.7%53.082.05
01/171,7901,8021,7421,742-2.35%10,787,1003兆1524億+2.11%53.852.08
01/161,7611,7871,7581,784+1.48%6,392,7003兆2284億+4.45%55.152.13
01/151,7561,7631,7491,758+0.23%4,896,9003兆1813億+2.87%54.352.1
01/121,8001,8001,7481,754-0.57%9,901,6003兆1741億+2.57%54.222.09
01/111,7821,7851,7561,764+0.06%9,077,2003兆1922億+3.04%54.532.1
01/101,7441,7711,7431,763+1.38%8,374,6003兆1904億+2.92%54.52.1
01/091,7261,7561,7221,739-1.53%8,674,4003兆1470億+1.4%53.762.07
01/051,7631,7851,7581,766+0.97%8,687,7003兆1958億+2.85%54.592.11
01/041,7171,7491,7021,749+3.74%8,582,6003兆1651億+1.8%54.072.09
2023
12/291,6821,6901,6761,686+0.06%5,307,5003兆510億-2.03%52.122.01
12/281,6791,6901,6711,685+0.42%4,803,7003兆492億-2.38%52.092.01
12/271,6601,6821,6581,678+0.6%6,046,3003兆366億-3.06%51.872
12/261,6751,6791,6601,668-0.24%3,990,6003兆185億-3.97%51.561.99
12/251,6821,6841,6711,672+0.12%2,450,6003兆257億-4.02%51.691.99
12/221,6661,6781,6641,670+0.97%5,015,0003兆221億-4.41%51.631.99
12/211,6631,6701,6511,654-1.08%4,806,9002兆9931億-5.49%51.131.97
12/201,6841,6961,6721,672+0.12%6,669,5003兆257億-4.73%51.691.99
12/191,6401,6711,6351,670+2.27%8,025,7003兆221億-5.01%51.631.99
12/181,6101,6411,6011,633+1.18%8,116,1002兆9551億-7.32%50.481.95
12/151,6391,6541,6081,614-2.77%13,883,3002兆9207億-8.71%49.891.92
12/141,6751,6851,6411,660-1.66%11,143,1003兆40億-6.53%51.321.98
12/131,7011,7071,6821,688-0.82%8,906,0003兆547億-5.22%52.182.01
12/121,7401,7491,7011,702-1.62%8,542,1003兆800億-4.65%52.612.03
12/111,7231,7421,7221,730-0.86%7,292,2003兆1307億-3.24%53.482.06
12/081,7771,7781,7451,745-2.35%10,899,3003兆1578億-2.68%53.942.08
12/071,8051,8061,7831,787-1.27%6,486,2003兆2338億-0.78%55.242.13
12/061,7931,8141,7901,810+1.06%5,238,5003兆2754億+0.28%55.952.16
12/051,7981,7981,7811,791-0.17%5,357,4003兆2411億-1%55.372.14
12/041,8001,8011,7771,794-0.72%5,674,5003兆2465億-1.1%55.462.14
12/011,8101,8141,7961,807+0.5%4,955,6003兆2700億-0.66%55.862.16
11/301,7881,8021,7781,798+0.56%15,673,2003兆2537億-1.48%55.582.14
11/291,7821,8001,7731,788-0.83%6,367,4003兆2356億-2.4%55.272.13
11/281,8241,8271,7971,803-1.21%7,634,2003兆2628億-1.85%55.742.15
11/271,8301,8401,8251,825+0.44%6,319,3003兆3026億-0.87%56.422.18
11/241,8301,8331,8171,817+0.44%5,596,2003兆2881億-1.41%56.172.17
11/221,8041,8251,8011,809+0.06%4,873,5003兆2736億-2.11%55.922.16
11/211,8271,8281,8021,808-0.06%7,131,9003兆2718億-2.38%55.892.16
11/201,7861,8191,7821,809+1.57%9,123,2003兆2736億-2.53%55.922.16
11/171,7611,7811,7571,781+1.66%7,125,6003兆2230億-4.4%55.062.12
11/161,7741,7821,7521,752-1.07%8,328,0003兆1705億-6.46%54.162.09
11/151,7561,7751,7481,771+0.85%9,769,4003兆2049億-6.05%54.752.11
11/141,7691,7721,7521,756-0.28%6,830,0003兆1777億-7.38%54.282.09
11/131,7881,7901,7531,761-1.62%10,510,1003兆1868億-7.66%54.442.1
11/101,7781,7951,7721,790-1%9,036,8003兆2392億-6.67%55.342.13
11/091,8011,8171,7841,808+0.95%8,461,2003兆2718億-6.18%55.892.16
11/081,7931,7931,7651,791+0.45%11,890,7003兆2411億-7.49%55.372.14
11/071,8061,8191,7801,783-0.11%13,352,1003兆2266億-8.42%55.122.13
11/061,8571,8731,7831,785-3.57%21,284,7003兆2302億-8.88%55.182.13
11/021,8241,8641,8151,851-4.78%19,664,2003兆3496億-6.09%57.222.21
11/011,9551,9551,9241,944+2.32%8,759,0003兆5179億-2.02%60.12.32
10/311,9051,9211,8921,900+0.32%8,989,5003兆4383億-4.57%58.742.27
10/301,8991,9011,8821,894-1.81%18,808,6003兆4275億-5.39%58.552.26
10/271,9161,9331,9121,929+0.26%5,524,4003兆4908億-4.03%59.632.3
10/261,9251,9341,9121,924-1.59%6,638,2003兆4817億-4.66%59.482.29
10/251,9651,9781,9551,955-0.1%7,289,6003兆5378億-3.6%60.442.33
10/241,9471,9671,9201,957+1.19%8,797,3003兆5415億-3.97%60.52.33
10/231,8921,9501,8911,934+2.76%8,509,8003兆4998億-5.61%59.792.31
10/201,8761,9031,8651,882-0.37%6,496,4003兆4057億-8.6%58.182.24
10/191,9011,9051,8841,889-1.87%6,232,4003兆4184億-8.83%58.42.25

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
1,130
5,650
7/17
738
3,690
3/18
34,147,500
6,829,500
3/14
--+6.19%
9/20
-15.12%
3/18
2009年
3月期
1,008
5,040
8/5
564
2,820
3/12
40,035,500
8,007,100
12/12
--+9.87%
8/6
-21.92%
10/10
2010年
3月期
780
3,900
8/11

3,900
8/10
602
3,010
4/1
26,588,000
5,317,600
8/11
--+11.33%
8/10
-7.86%
10/27
2011年
3月期
697
3,485
4/12
540
2,700
3/15
31,185,500
6,237,100
3/16
1兆6587億1兆2851億+4.19%
9/22
-9.89%
5/27
2012年
3月期
698
3,490
3/27
541
2,703
8/9
29,036,500
5,807,300
6/10
1兆6611億1兆2865億+4.8%
11/14
-8.76%
8/9
2013年
3月期
1,054
5,270
3/15

5,270
3/11

他2件
604
3,020
6/4
28,919,500
5,783,900
3/8
2兆5083億1兆4374億+12.59%
7/18
-5.43%
5/21
2014年
3月期
1,340
6,699
2/28
930
4,650
4/2
26,722,500
5,344,500
10/24
3兆612億2兆2132億+12.2%
11/18
-13.02%
6/13
2015年
3月期
2,047
3/6
1,062
4/14
22,109,700
11/4
4兆6258億2兆4264億+11.24%
11/4
-6.78%
10/17
2016年
3月期
2,009
8/5
1,476
2/12
16,841,600
3/11
4兆4636億3兆2794億+9.36%
10/30
-13.02%
9/8
2017年
3月期
1,779
8/1
1,358
4/7
22,216,800
11/9
3兆8316億3兆172億+8.08%
8/1
-8.32%
8/19
2018年
3月期
1,624
3/30
1,332
7/18
18,995,300
5/12
3兆3597億2兆7556億+8.4%
2/27
-5.84%
5/12
2019年
3月期
2,056
9/20
1,356
1/4
16,607,400
5/31
4兆705億2兆6846億+14.83%
2/4
-16.21%
12/25
2020年
3月期
1,987
2/7
1,375
8/6
22,647,600
3/13
3兆7530億2兆5971億+13.56%
10/31
-16.85%
3/16
2021年
3月期
1,982
6/2
1,426
10/29
18,762,100
11/30
3兆6900億2兆6549億+10.3%
6/1
-7.02%
4/8
2022年
3月期
2,052
2/8
1,590
4/27
20,915,400
5/27
3兆8203億2兆9602億+11.22%
6/3
-9.4%
12/1
2023年
3月期
2,205
7/27
1,824
3/16
10,785,000
2/20
4兆480億3兆3008億+7%
5/1
-7.94%
1/5
最新1,636
2024/3/18
6,715,4002兆9606億-0.3%
1,641

年間値上がり率

1984/12/28 vs 1983/12/28
110%(2.1倍)
1985/12/28 vs 1984/12/28
19%(1.19倍)
1986/12/27 vs 1985/12/28
37%(1.37倍)
1987/12/28 vs 1986/12/27
-7%(0.93倍)
1988/12/28 vs 1987/12/28
14%(1.14倍)
1989/12/29 vs 1988/12/28
-13%(0.87倍)
1990/12/28 vs 1989/12/29
-22%(0.78倍)
1991/12/30 vs 1990/12/28
17%(1.17倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
-21%(0.79倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
18%(1.18倍)
1998/12/30 vs 1997/12/30
30%(1.3倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
38%(1.38倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
-3%(0.97倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
18%(1.18倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-5%(0.95倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-12%(0.88倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
-16%(0.84倍)
2024/03/18 vs 2023/12/29
-3%(0.97倍)
過去安値
143円(1983/01/04)
1043%(11.43倍)
1,636円(3/18)