4516 日本新薬

4516
2024/03/28
時価
3152億円
PER 予
11.62倍
2010年以降
12.53-57.92倍
(2010-2023年)
PBR
1.41倍
2010年以降
0.61-4.74倍
(2010-2023年)
配当 予
2.76%
ROE 予
12.09%
ROA 予
10.49%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,624
始値
4,589
高値
4,598
安値
4,445
終値 -2.96%
4,487
出来高 +18.72%
396,300

乖離率

株価(5日)
移動平均値
-2.05%
4,581
株価(25日)
移動平均値
-3.4%
4,645
出来高(5日)
移動平均値
+34.18%
295,340

2023/10/30~2024/03/28

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
03/284,5894,5984,4454,487-2.96%396,3003152億1840万-3.4%11.621.41
03/274,5994,6254,5744,624+1.12%333,8003248億4286万-0.86%11.981.45
03/264,5604,5804,5144,573+0.13%204,0003212億6003万-2.22%11.851.43
03/254,6624,6774,5674,567-1.91%246,8003208億3852万-2.75%11.831.43
03/224,6604,6844,6154,656-0.32%295,8003270億9090万-1.13%12.061.46
03/214,6504,6854,6204,671+1.21%357,3003281億4468万-1.04%12.11.46
03/194,5804,6154,5634,615-0.13%367,1003242億1059万-2.45%11.961.45
03/184,5244,6254,5134,621+2.21%321,1003246億3210万-2.78%11.971.45
03/154,5014,5364,4814,521+0.02%269,1003176億695万-5.3%11.711.42
03/144,4924,5204,4384,520+0.62%266,3003175億3670万-5.79%11.711.42
03/134,5144,5414,4644,492-1.12%300,4003155億6966万-6.84%11.641.41
03/124,5794,5804,4444,543-0.29%303,9003191億5249万-6.37%11.771.42
03/114,5334,5814,4824,556+0.8%418,3003200億6576万-6.58%11.81.43
03/084,4244,5254,3504,520+0.58%548,5003175億3670万-7.79%11.711.42
03/074,5604,6054,4514,494-1.58%590,7003157億1016万-8.86%11.641.41
03/064,4314,5844,4144,566+1.2%638,7003207億6827万-7.94%11.831.43
03/054,6454,6524,4844,512-5.71%954,5003169億7469万-9.52%11.691.41
03/044,8014,8474,7794,785-0.1%401,0003361億5335万-4.62%12.41.5
03/014,8054,9404,7904,790+0.42%415,5003365億460万-4.88%12.411.5
02/294,7904,8044,7164,770-0.46%509,3003350億9957万-5.68%12.361.49
02/284,7944,8974,7814,792-1.48%571,3003366億4511万-5.54%12.411.5
02/274,8074,8774,8004,864+0.95%506,0003417億321万-4.36%12.61.52
02/264,8604,9004,8014,818-0.45%922,7003384億7164万-5.46%12.481.51
02/224,9314,9614,8404,840-1.85%544,6003400億1718万-5.23%12.541.52
02/214,9414,9554,8964,931-0.38%195,2003464億1006万-3.65%12.771.54
02/204,9724,9824,9454,950-0.24%231,3003477億4484万-3.45%12.821.55
02/195,0495,0504,9464,962-1.72%251,4003485億8786万-3.41%12.851.55
02/164,9385,0494,8915,049+3.29%284,7003546億9974万-1.94%13.081.58
02/154,9124,9224,8274,888-0.89%345,9003433億8925万-5.18%12.661.53
02/144,9424,9984,8574,932-0.22%396,3003464億8031万-4.59%12.781.54
02/135,1005,1194,9174,943-4.37%896,7003472億5308万-4.59%12.81.55
02/095,1455,2135,1105,169+0.43%279,9003631億2992万-0.42%13.391.62
02/085,1205,1705,0865,147+0.72%221,6003615億8438万-0.92%13.331.61
02/075,1615,1665,0675,110-0.41%249,0003589億8508万-1.52%13.241.6
02/065,2255,2255,1175,131-2.04%211,4003604億6036万-1.02%13.291.61
02/055,1895,2815,1855,238+1.45%247,4003679億7727万+1.18%13.571.64
02/025,1825,2125,1605,163-0.5%195,6003627億841万+0.02%13.371.62
02/015,1825,2125,1495,189-0.88%222,9003645億3495万+0.72%13.441.63
01/315,2005,2385,1455,235+0.02%262,1003677億6651万+1.85%13.561.64
01/305,2525,3165,2245,234-0.13%354,8003676億9626万+2.13%13.561.64
01/295,2875,3305,2125,241-0.19%244,9003681億8802万+2.5%13.581.64
01/265,2495,2985,2305,251-0.32%280,9003688億9054万+2.9%13.61.64
01/255,2835,3215,1935,268-0.57%203,4003700億8481万+3.5%13.651.65
01/245,2165,3275,2075,298+2.28%358,9003721億9236万+4.41%13.721.66
01/235,1925,2555,1655,180+1.17%181,1003639億268万+2.31%13.421.62
01/225,1265,1455,0935,120+0.37%138,9003596億8759万+1.23%13.261.6
01/195,1125,1315,0715,101-0.18%273,2003583億5281万+0.87%13.211.6
01/185,0875,1305,0845,110+0.02%209,2003589億8508万+1.07%13.241.6
01/175,1545,1775,0885,109-0.93%288,8003589億1483万+1.13%13.231.6
01/165,1855,2175,1455,157-0.87%190,3003622億8690万+2.08%13.361.62
01/155,2865,2865,1775,202-1.07%216,3003654億4821万+2.91%13.481.63
01/125,2535,2785,1975,258+1.33%377,9003693億8230万+4%13.621.65
01/115,2905,2905,1755,189-0.97%375,9003645億3495万+2.63%13.441.63
01/105,2255,2745,2045,240-0.15%308,9003681億1777万+3.54%13.571.64
01/095,2465,2695,1895,248+1.08%198,6003686億7978万+3.63%13.591.64
01/055,2555,2565,1625,192-1.18%244,0003647億4570万+2.51%13.451.63
01/045,0665,2585,0315,254+5.16%435,6003691億129万+3.61%13.611.65
2023
12/294,9815,0064,9624,996+0.02%159,7003509億7641万-1.54%12.941.57
12/285,0005,0194,9364,995+0.89%147,5003509億616万-1.89%12.941.56
12/274,8754,9594,8754,951+1.56%181,3003478億1509万-3.09%12.831.55
12/264,8904,9084,8394,875-0.43%195,3003424億7598万-4.95%12.631.53
12/254,9304,9414,8834,896-0.2%115,9003439億5126万-4.91%12.681.53
12/224,8994,9594,8924,906+1.24%176,0003446億5378万-5.09%12.711.54
12/214,8994,9104,8374,846-2.12%202,6003404億3869万-6.48%12.551.52
12/204,9815,0284,9504,951-0.4%225,5003478億1509万-4.95%12.831.55
12/194,9374,9764,8884,971+0.93%289,2003492億2012万-4.97%12.881.56
12/184,7984,9334,7634,925+1.17%383,9003459億8855万-6.37%12.761.54
12/154,9755,0184,8254,868-3.3%724,0003419億8422万-8.01%12.611.52
12/145,0985,1184,9635,034-0.65%352,0003536億4597万-5.59%13.041.58
12/135,0585,0905,0015,067-0.57%452,9003559億6426万-5.57%13.131.59
12/125,1205,1865,0855,096+0.75%365,5003580億156万-5.51%13.21.6
12/115,0085,0754,9955,058+0.96%441,7003553億3200万-6.7%13.11.58
12/085,0805,0894,9925,010-2.07%484,7003519億5993万-8.17%12.981.57
12/075,2225,2225,1085,116-2.37%349,7003594億659万-6.9%13.251.6
12/065,2415,2455,1645,240+0.38%345,0003681億1777万-5.31%13.571.64
12/055,2395,2705,2035,220-0.57%314,4003667億1274万-5.73%13.521.64
12/045,2505,2685,2045,250-1.09%215,3003688億2029万-5.39%13.61.64
12/015,3905,3945,2855,308-0.43%212,4003728億9487万-4.46%13.751.66
11/305,2505,3385,2385,331+1.02%408,2003745億1066万-4.17%13.811.67
11/295,3135,3455,2555,277-1.2%292,0003707億1708万-5.31%13.671.65
11/285,3255,3775,2775,341+0.17%424,2003752億1317万-4.37%13.841.67
11/275,3905,4105,2965,332-1.46%394,2003745億8091万-4.65%13.811.67
11/245,4905,4905,3965,411-0.82%254,5003801億3077万-3.41%14.021.7
11/225,4435,4825,4125,456+0.22%280,9003832億9209万-2.81%14.131.71
11/215,3985,4495,2785,444+1.43%378,1003824億4907万-3.27%14.11.71
11/205,3705,4045,3275,367-0.78%463,6003770億3971万-4.84%13.91.68
11/175,2245,4095,1955,409+3.8%677,7003799億9027万-4.49%14.011.69
11/165,5005,5085,2095,211-5.99%899,7003660億8048万-8.45%13.51.63
11/155,5505,5675,4055,543+1.15%634,0003894億397万-3.16%14.361.74
11/145,4985,5155,3885,480-3.81%939,4003849億7813万-4.6%14.21.72
11/135,7005,8165,6775,697-0.68%260,0004002億2270万-1.18%14.761.78
11/105,7865,8305,7175,736-2.3%328,0004029億6251万-0.68%14.861.8
11/095,9145,9545,7945,871-0.2%289,0004124億4646万+1.49%15.211.84
11/085,7865,9495,7775,883+2.47%331,2004132億8948万+1.5%15.241.84
11/075,8395,8855,7415,741-0.95%206,5004033億1376万-1.19%14.871.8
11/065,9805,9955,7705,796-2.26%358,6004071億7760万-0.65%15.011.82
11/026,0176,0235,8415,930-0.92%403,5004165億9130万+1.25%15.361.86
11/016,0916,1025,9285,985-1.79%662,6004204億5513万+1.79%15.51.87
10/316,2226,2416,0046,094+14.51%1,266,9004281億1254万+3.34%15.791.91
10/305,4675,5035,3225,322-3.25%1,025,0003738億7839万-9.95%13.791.67

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
1,226
8/7
903
1/22
805,000
8/9
--+12.17%
4/24
-13.88%
8/10
2009年
3月期
1,408
8/11
810
10/28
608,000
5/20
--+15.46%
11/13
-26.94%
10/10
2010年
3月期
1,341
7/23
871
4/1
972,000
7/23
--+17.19%
6/1
-15.82%
11/17
2011年
3月期
1,210
10/19
706
3/15
861,000
3/3
850億429万495億9754万+8.28%
10/4
-24.54%
3/15
2012年
3月期
1,116
7/26
855
12/2
366,000
7/14
784億65万600億6501万+6.65%
7/19
-7.75%
8/30
2013年
3月期
1,395
3/11
839
5/29
330,000
1/17
980億82万589億4099万+13.26%
1/24
-10.09%
5/29
2014年
3月期
2,111
12/6
1,216
4/2
841,000
5/9
1483億88万854億2580万+16.46%
5/15
-10.41%
6/7
2015年
3月期
4,790
3/13
1,734
4/9
2,703,000
6/17
3365億460万1218億1607万+41.38%
6/18
-8.04%
10/17
2016年
3月期
5,450
12/2
3,555
5/12
1,224,000
12/24
3828億7058万2497億4402万+16.98%
4/22
-12.47%
1/21
2017年
3月期
6,220
2/24
4,120
4/4
792,800
2/2
4369億6423万2894億3611万+14.38%
5/30
-14.19%
8/19
2018年
3月期
8,820
1/9
5,430
4/18
651,500
2/23
6196億1808万3814億6555万+15.82%
4/20
-19.94%
2/14
2019年
3月期
8,490
4/20
5,890
7/13
1,164,900
6/20
5964億3509万4137億8124万+10.79%
9/26
-15.14%
6/20
2020年
3月期
10,360
1/22
5,950
3/13
2,641,700
11/26
7278億537万4179億9632万+11.63%
3/30
-21.9%
3/13
2021年
3月期
9,420
5/29
6,660
1/4
1,053,500
1/8
6617億6897万4678億7488万+16.65%
5/29
-8.94%
10/30
2022年
3月期
9,840
9/27
6,930
5/17
664,700
5/27
6912億7460万4868億4278万+12.17%
6/16
-8.59%
1/19
2023年
3月期
9,210
4/14
5,260
3/16
1,473,300
3/17
6470億1616万3695億2280万+9.32%
11/15
-17.22%
5/16
最新4,487
2024/3/28
396,3003152億1840万-3.4%
4,645

年間値上がり率

1984/12/18 vs 1983/12/20
23%(1.23倍)
1985/12/26 vs 1984/12/18
-20%(0.8倍)
1986/12/26 vs 1985/12/26
24%(1.24倍)
1987/12/28 vs 1986/12/26
-18%(0.82倍)
1988/12/27 vs 1987/12/28
5%(1.05倍)
1989/12/27 vs 1988/12/27
34%(1.34倍)
1990/12/26 vs 1989/12/27
-38%(0.62倍)
1991/12/26 vs 1990/12/26
13%(1.13倍)
1992/12/28 vs 1991/12/26
6%(1.06倍)
1993/12/29 vs 1992/12/28
5%(1.05倍)
1994/12/30 vs 1993/12/29
-6%(0.94倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/25 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/25
-52%(0.48倍)
1998/12/30 vs 1997/12/30
60%(1.6倍)
1999/12/30 vs 1998/12/30
-29%(0.71倍)
2000/12/29 vs 1999/12/30
82%(1.82倍)
2001/12/28 vs 2000/12/29
-32%(0.68倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
36%(1.36倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
111%(2.11倍)
2014/12/30 vs 2013/12/30
90%(1.9倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
46%(1.46倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
-33%(0.67倍)
2024/03/28 vs 2023/12/29
-10%(0.9倍)
過去安値
443円(1998/01/07)
913%(10.13倍)
4,487円(3/28)