4523 エーザイ

4523
2024/05/17
時価
2兆104億円
PER 予
43.73倍
2010年以降
12.07-76.31倍
(2010-2024年)
PBR
2.22倍
2010年以降
1.59-5.24倍
(2010-2024年)
配当 予
2.36%
ROE 予
5.08%
ROA 予
3.19%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
6,866
始値
6,793
高値
6,801
安値
6,646
終値 -1.27%
6,779
出来高 -43.33%
1,426,000

乖離率

株価(5日)
移動平均値
-0.66%
6,824
株価(25日)
移動平均値
+6.66%
6,356
出来高(5日)
移動平均値
-26.38%
1,936,980

2023/12/18~2024/05/17

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
05/176,7936,8016,6466,779-1.27%1,426,0002兆104億+6.66%45.252.22
05/166,9407,0776,8286,866+0.03%2,516,4002兆362億+8.47%45.832.25
05/156,8506,9746,6846,864+0.25%3,523,3002兆356億+8.95%45.822.25
05/146,7936,8866,7496,847+1.23%1,234,2002兆305億+9.2%45.712.24
05/136,7756,7866,6996,764-0.43%985,0002兆59億+8.45%45.152.22
05/106,7306,8076,7036,793+1.55%1,269,1002兆145億+9.48%45.342.23
05/096,6406,7616,6406,689+1.2%1,424,9001兆9837億+8.31%44.652.19
05/086,5576,6486,5256,610+0.23%1,097,4001兆9603億+7.44%44.122.17
05/076,6006,6216,5156,595+0.76%1,653,7001兆9558億+7.48%44.022.16
05/026,5406,5546,4726,545-0.06%995,4001兆9410億+6.91%43.692.15
05/016,4726,6076,4116,549+0.72%1,404,0001兆9422億+7.08%43.722.15
04/306,3096,5156,2676,502+4.2%2,085,8001兆9282億+6.45%43.42.13
04/266,2006,2486,1366,240-0.3%1,179,2001兆8505億+2.3%41.652.05
04/256,2506,3336,1766,259+2.79%2,587,7001兆8562億+2.52%41.782.05
04/246,1176,1736,0476,089-0.02%1,168,7001兆8057億-0.36%40.652
04/236,1506,1606,0436,090-0.03%641,6001兆8060億-0.51%40.652
04/225,9696,0985,9236,092+3.24%1,002,4001兆8066億-0.7%40.672
04/195,8005,9205,7955,901+1.32%1,410,7001兆7500億-3.96%39.391.93
04/185,8755,9135,8115,824-1.36%1,118,5001兆7272億-5.41%38.881.91
04/176,0376,0405,9015,904-2.45%1,041,8001兆7509億-4.53%39.411.94
04/165,9506,0525,9286,052+0.67%797,9001兆7948億-2.5%40.41.98
04/155,9716,0265,9286,012-0.48%648,0001兆7829億-3.34%40.131.97
04/126,0236,0455,9716,041+1.21%776,9001兆7915億-3.05%40.331.98
04/115,9506,0045,9235,969-0.81%754,6001兆7702億-4.22%39.841.96
04/106,1066,1306,0186,018-1.83%622,9001兆7847億-3.51%40.171.97
04/096,1436,1436,0666,130+0.18%765,6001兆8179億-1.76%40.922.01
04/086,1406,1856,0686,119+0.25%787,0001兆8146億-2.02%40.852.01
04/056,0136,1045,9856,104+0.96%894,5001兆8102億-2.3%40.752
04/046,0176,0945,9976,046+1.78%1,109,4001兆7930億-3.33%40.361.98
04/036,0506,0505,8855,940-2.46%1,885,1001兆7616億-5.19%39.651.95
04/026,1026,1286,0476,090+0.18%1,115,9001兆8060億-2.98%40.652
04/016,2506,2836,0796,079-2.2%1,099,5001兆8028億-3.25%40.581.99
03/296,2506,2676,1956,216-0.24%1,237,7001兆8434億-1.11%42.072.04
03/286,3456,3506,2216,231-2.64%1,040,2001兆8479億-0.87%42.182.04
03/276,4016,4266,3126,400+0.71%1,230,9001兆8980億+1.8%43.322.1
03/266,2806,3746,2376,355+0.92%998,9001兆8846億+1.15%43.022.08
03/256,3106,3286,2416,297-1.24%1,395,8001兆8674億+0.17%42.622.06
03/226,4136,4416,3416,376-0.39%949,3001兆8909億+1.43%43.162.09
03/216,3806,4156,3356,401+1.12%1,038,8001兆8983億+1.72%43.332.1
03/196,3886,3976,2656,330-1.81%1,349,2001兆8772億+0.4%42.852.08
03/186,3806,4686,3516,447+2.22%1,175,7001兆9119億+2.07%43.642.11
03/156,2276,3316,1856,307+0.94%1,181,6001兆8704億-0.17%42.692.07
03/146,3986,3986,2216,248-3.7%1,605,5001兆8529億-1.23%42.292.05
03/136,4496,5496,4326,488+0.19%1,638,6001兆9241億+2.4%43.922.13
03/126,3856,4866,3076,476+1.63%1,482,7001兆9205億+2%43.832.12
03/116,3836,5226,3126,372+1.14%2,730,2001兆8897億+0.16%43.132.09
03/086,1706,3836,1246,300+3.79%3,246,9001兆8683億-1.33%42.642.07
03/076,1006,1376,0316,070-0.36%2,069,9001兆8001億-5.35%41.091.99
03/066,0956,1416,0556,092-0.03%1,419,7001兆8066億-5.57%41.242
03/056,1806,1996,0686,094-2.34%1,785,8001兆8072億-6.09%41.252
03/046,2486,2886,1916,240+0.47%1,209,8001兆8505億-4.34%42.242.05
03/016,2536,3286,2116,211-0.69%1,329,9001兆8419億-5.19%42.042.04
02/296,2816,2906,2136,254-0.98%1,387,2001兆8547億-5.01%42.332.05
02/286,2006,3696,1926,316+1.19%1,584,8001兆8731億-4.51%42.752.07
02/276,2196,2676,1866,242+0.05%1,246,8001兆8511億-6.02%42.252.05
02/266,1416,2836,1406,239+1.3%1,465,3001兆8502億-6.5%42.232.05
02/226,1706,1906,1316,159-0.63%1,534,5001兆8265億-8.16%41.692.02
02/216,2686,2726,1666,198-1.12%1,541,9001兆8381億-8.15%41.952.03
02/206,2656,3096,2416,268-0.46%1,312,5001兆8588億-7.78%42.432.05
02/196,4146,4206,2776,297-2.02%1,229,1001兆8674億-8.05%42.622.06
02/166,3606,4696,3366,427+2.02%1,519,0001兆9060億-6.79%43.52.11
02/156,4946,5216,2626,300-3.88%2,284,9001兆8683億-9.29%42.642.07
02/146,6626,6676,4926,554-1.97%1,459,1001兆9436億-6.32%44.362.15
02/136,6006,6946,5666,686+1.21%1,701,5001兆9828億-4.81%45.262.19
02/096,5386,6296,4946,606+1.6%1,725,3001兆9591億-6.26%44.712.17
02/086,5016,5286,3816,502-0.29%1,759,6001兆9282億-8.03%44.012.13
02/076,3796,5956,3746,521+0.65%2,541,0001兆9339億-8.05%44.142.14
02/066,8556,8626,4746,479-5.11%4,418,8001兆9214億-8.91%43.852.12
02/056,8136,8566,7506,828+0.41%1,398,6002兆249億-4.3%46.222.24
02/026,9406,9536,7916,800-1.93%1,904,5002兆166億-4.79%46.032.23
02/016,9706,9996,9156,934-0.91%1,356,9002兆563億-3.02%46.932.27
01/316,9937,0306,9376,998-0.3%1,498,8002兆753億-2.15%47.372.29
01/307,0917,1517,0197,019-0.31%1,306,4002兆816億-1.82%47.512.3
01/297,0117,0906,9947,041+1.24%1,125,5002兆881億-1.55%47.662.31
01/266,9887,0346,9476,955+0.06%1,026,0002兆626億-2.78%47.082.28
01/256,9977,0366,8976,951-0.91%1,303,9002兆614億-2.92%47.052.28
01/246,9937,0386,9617,015+0.06%1,255,0002兆804億-2.16%47.482.3
01/237,0567,1176,9977,011+0.03%1,378,9002兆792億-2.42%47.462.3
01/227,0007,0396,9717,009-0.11%1,670,2002兆786億-2.65%47.442.3
01/197,0927,1306,9917,017-0.89%1,959,9002兆810億-2.84%47.52.3
01/187,1647,1727,0687,080-1.67%1,499,1002兆996億-2.28%47.922.32
01/177,4007,4287,1907,200-3.11%2,036,2002兆1352億-0.8%48.742.36
01/167,5237,5527,4267,431-1.37%787,2002兆2037億+2.23%50.32.44
01/157,4737,5987,4667,534+0.74%1,008,4002兆2343億+3.6%512.47
01/127,8187,8187,4447,479-2.5%2,327,2002兆2180億+2.9%50.622.45
01/117,5857,6917,5837,671+1.28%1,585,1002兆2749億+5.52%51.922.51
01/107,4017,6187,3957,574+4.25%2,753,3002兆2461億+4.17%51.272.48
01/097,2887,2977,2097,265+0.07%1,155,3002兆1545億-0.14%49.182.38
01/057,1937,3227,1937,260+1.07%1,190,3002兆1530億-0.38%49.142.38
01/047,0997,1837,0067,183+1.86%1,179,7002兆1302億-1.67%48.622.35
2023
12/297,0487,0536,9967,052+0.06%832,6002兆913億-3.73%47.732.47
12/287,0007,0576,9707,048+0.53%787,4002兆902億-4.16%47.712.47
12/277,0157,0646,9867,011-0.06%1,363,6002兆792億-5%47.462.46
12/267,0027,0436,9977,015+0.39%743,7002兆804億-5.33%47.482.46
12/257,0407,0606,9856,988+0.07%537,0002兆724億-6.05%47.32.45
12/226,9657,0336,9616,983+0.55%903,5002兆709億-6.52%47.272.45
12/216,9717,0036,8636,945-1.77%1,613,0002兆596億-7.4%47.012.43
12/207,1707,2807,0707,070-0.51%1,513,5002兆967億-6.22%47.862.48
12/197,0407,1207,0147,106+0.04%991,4002兆1074億-6.12%48.12.49
12/187,1507,1797,0967,103-1.44%1,021,1002兆1065億-6.56%48.082.49

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
2024年
3月期
11,250
6/12
6,031
3/7
12,279,600
7/7
3兆3363億1兆7885億+20.81%
6/12
-12.61%
7/12
最新6,779
2024/5/17
1,426,0002兆104億+6.66%
6,356

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)
2024/05/17 vs 2023/12/29
-4%(0.96倍)
過去安値
457円(1983/01/13)
1382%(14.82倍)
6,779円(5/17)