4524 森下仁丹

4524
2024/05/17
時価
91億円
PER 予
12.84倍
2010年以降
11.49-170.57倍
(2010-2024年)
PBR
0.74倍
2010年以降
0.59-3.12倍
(2010-2024年)
配当 予
2.5%
ROE 予
5.76%
ROA 予
4.07%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,188
始値
2,176
高値
2,211
安値
2,176
終値 +0.5%
2,199
出来高 -71.05%
2,200

乖離率

株価(5日)
移動平均値
-0.5%
2,210
株価(25日)
移動平均値
-6.9%
2,362
出来高(5日)
移動平均値
-67.84%
6,840

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
05/172,1762,2112,1762,199+0.5%2,20091億2585万-6.9%12.840.74
05/162,2102,2102,1752,188-1.04%7,60090億8020万-7.68%12.770.74
05/152,2292,2292,2112,211-1.07%2,30091億7565万-6.98%12.910.74
05/142,2222,2352,2102,235+0.9%7,30092億7525万-6.25%13.050.75
05/132,2462,2462,2102,215-1.38%14,80091億9225万-7.32%12.930.75
05/102,2642,3192,2202,246-9.51%68,70093億2090万-6.34%13.110.76
05/092,4352,5202,4112,482+1.93%17,700103億30万+3.24%14.490.84
05/082,4162,4432,4162,435+0.58%1,100101億525万+1.29%14.210.82
05/072,4452,4472,4042,421-0.25%800100億4715万+0.67%14.130.81
05/022,4282,4292,4032,427+0.83%800100億7205万+0.79%14.170.82
05/012,4002,4072,4002,407+0.96%50099億8905万-0.33%14.050.81
04/302,3832,4002,3822,384-0.04%1,10098億9360万-1.57%13.920.8
04/262,3932,4102,3852,385-1.28%1,40098億9775万-1.81%13.920.8
04/252,4412,4412,3662,416-1.02%800100億2640万-0.9%14.10.81
04/242,4372,4452,4112,441+0.16%1,600101億3015万-0.08%14.250.82
04/232,3612,4682,3612,437+4.91%7,100101億1355万-0.41%14.220.82
04/222,3082,3502,3082,323+0.74%1,40096億4045万-5.22%13.560.78
04/192,3512,3512,3002,306-1.91%8,80095億6990万-6.26%13.460.78
04/182,3602,3772,3402,351-1.47%2,40097億5665万-4.82%13.720.79
04/172,3852,4322,3632,386-2.01%2,30099億190万-3.67%13.930.8
04/162,4292,4692,3502,435+0.29%4,000101億525万-1.93%14.210.82
04/152,4822,4822,4242,428-1.14%3,100100億7620万-2.41%14.170.82
04/122,4052,4672,4052,456+2.12%1,500101億9240万-1.52%14.340.83
04/112,4392,4392,4052,405-1.35%40099億8075万-3.68%14.040.81
04/102,3872,4382,3872,438+1.92%1,300101億1770万-2.64%14.230.82
04/092,3632,4202,3362,392+1.36%4,30099億2680万-4.74%13.960.8
04/082,3812,3902,3252,360-1.46%5,50097億9400万-6.31%13.780.79
04/052,3682,3982,3682,395+0.88%1,40099億3925万-5.26%13.980.81
04/042,4152,4392,3652,374-1.7%6,60098億5210万-6.39%13.860.8
04/032,4162,4502,4112,415+0.21%1,100100億2225万-5.11%14.10.81
04/022,4852,4852,4042,410-2.63%5,500100億150万-5.45%14.070.81
04/012,4502,4762,4012,475+0.24%6,600102億7125万-3.06%14.450.83
03/292,5052,5062,4112,469-1.08%6,200102億4635万-3.37%14.470.83
03/282,4862,5922,4612,496-4%11,700103億5840万-2.39%14.630.84
03/272,5702,6002,5652,600+1.48%5,100107億9000万+1.68%15.240.87
03/262,5762,5852,5402,562-0.7%3,500106億3230万+0.35%15.020.86
03/252,5902,5962,5612,580-0.5%4,700107億700万+1.3%15.120.87
03/222,5882,5972,5742,593+1.65%1,800107億6095万+2.09%15.20.87
03/212,5842,5852,5202,551+0.67%4,000105億8665万+0.67%14.950.86
03/192,5132,5992,5122,534+0.16%5,000105億1610万+0.2%14.850.85
03/182,5062,5462,5062,530-1.02%8,500104億9950万+0.2%14.830.85
03/152,5602,6012,5562,556-0.16%2,400106億740万+1.39%14.980.86
03/142,5182,5602,5162,560+1.79%1,700106億2400万+1.67%15.010.86
03/132,5672,5672,5142,515-1.33%2,100104億3725万+0.12%14.740.85
03/122,5502,5552,5022,549-0.39%3,600105億7835万+1.63%14.940.86
03/112,5732,5732,5002,559-0.58%4,800106億1985万+2.32%150.86
03/082,5352,5902,5272,574+1.14%3,600106億8210万+3.21%15.090.87
03/072,5812,6002,5222,545-1.24%4,700105億6175万+2.33%14.920.86
03/062,5932,6402,5702,577-0.62%4,600106億9455万+3.91%15.110.87
03/052,6402,6402,5932,593-0.38%4,200107億6095万+4.94%15.20.87
03/042,6072,6442,6002,603+0.42%6,400108億245万+5.73%15.260.88
03/012,5992,6092,5902,592-0.12%4,200107億5680万+5.71%15.190.87
02/292,5982,5982,5612,595-0.15%2,600107億6925万+6.35%15.210.87
02/282,5232,6102,5232,599+3.26%24,600107億8585万+7.04%15.240.87
02/272,5102,5282,5102,517+0.52%3,200104億4555万+4.22%14.750.85
02/262,5132,5302,5032,504-0.63%4,200103億9160万+4.12%14.680.84
02/222,5222,5282,4962,520+0.4%3,400104億5800万+5.22%14.770.85
02/212,5282,5282,4832,510+0.16%1,600104億1650万+5.2%14.710.84
02/202,4962,5302,4502,506+0.4%6,800103億9990万+5.29%14.690.84
02/192,4432,5002,4222,496+3.18%8,700103億5840万+5.05%14.630.84
02/162,4162,4462,4072,419+0.33%4,300100億3885万+2.24%14.180.81
02/152,4482,4482,4082,411-0.94%2,300100億565万+2.16%14.130.81
02/142,4162,4442,4082,434-0.16%4,500101億110万+3.35%14.270.82
02/132,4082,4512,4042,438+0.79%5,300101億1770万+3.79%14.290.82
02/092,4402,4512,3652,419-0.86%11,400100億3885万+3.33%14.180.81
02/082,4692,5302,3342,440-1.85%41,600101億2600万+4.59%14.30.82
02/072,4192,4862,4182,486+3.11%7,100103億1690万+7.06%14.570.84
02/062,4012,4182,3952,411+0.46%1,800100億565万+4.33%14.130.81
02/052,4002,4092,3772,400+1.05%3,60099億6000万+4.3%14.070.81
02/022,3952,4232,3752,375-0.84%5,80098億5625万+3.62%13.920.8
02/012,3842,4042,3842,395+0.46%1,40099億3925万+4.91%14.040.81
01/312,3682,4022,3362,384+0.59%6,10098億9360万+4.88%13.980.8
01/302,3902,4002,3202,370+0.21%4,50098億3550万+4.68%13.890.8
01/292,3792,3832,3302,365-0.04%2,40098億1475万+4.88%13.860.8
01/262,3682,3682,3002,366+1.11%2,80098億1890万+5.34%13.870.8
01/252,3592,3652,3232,340+1.3%4,40097億1100万+4.6%13.720.79
01/242,2792,3142,2792,310+0.57%2,70095億8650万+3.68%13.540.78
01/232,2612,2972,2612,297+1.1%3,80095億3255万+3.47%13.470.77
01/222,2772,3022,2552,272+0.53%5,10094億2880万+2.62%13.320.76
01/192,2872,2912,2552,260-0.09%3,90093億7900万+2.36%13.250.76
01/182,3042,3042,2412,262-0.79%5,40093億8730万+2.63%13.260.76
01/172,3022,3302,2762,280-3.06%16,40094億6200万+3.68%13.370.77
01/162,3302,4212,3302,352-3.21%9,20097億6080万+7.25%13.790.79
01/152,3892,5002,3422,430+8.92%41,700100億8450万+11.21%14.240.82
01/122,2632,2672,2302,231-1.85%6,40092億5865万+2.67%13.080.75
01/112,2952,2952,2622,273-0.96%3,20094億3295万+4.75%13.320.76
01/102,2962,2972,2692,295+0.88%2,30095億2425万+6.05%13.450.77
01/092,2502,3402,2502,275+1.16%5,60094億4125万+5.42%13.340.77
01/052,2282,2492,2212,249+2.09%2,90093億3335万+4.41%13.180.76
01/042,1882,2222,1882,203+1.24%1,80091億4245万+2.37%12.910.74
2023
12/292,1912,2102,1582,176-1.58%80090億3040万+1.12%12.760.74
12/282,1972,2422,1252,211+2.55%5,70091億7565万+2.69%12.960.75
12/272,1852,1972,1562,156-0.28%5,20089億4740万+0.19%12.640.73
12/262,1892,1892,1622,162+0.09%2,20089億7230万+0.37%12.670.73
12/252,1792,1902,1402,160+0.09%4,40089億6400万+0.28%12.660.73
12/222,1682,1772,1402,158+0.14%2,50089億5570万+0.14%12.650.73
12/212,1622,1622,1252,155+1.08%1,60089億4325万-0.09%12.630.73
12/202,1522,1602,1232,132-0.93%2,60088億4780万-1.2%12.50.72
12/192,1302,1602,1302,152+1.03%1,80089億3080万-0.37%12.620.73
12/182,1172,1582,0762,130+0.61%8,00088億3950万-1.48%12.490.72

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
1,990
398
4/16
1,250
250
1/22
12,800
64,000
9/26
--+9.44%
2/19
-13.11%
8/20
2009年
3月期
1,475
295
3/10

295
4/2
920
184
2/9
13,200
66,000
12/15
--+35.31%
3/10
-19.9%
10/8
2010年
3月期
1,500
300
8/26
1,040
208
4/7
15,000
75,000
8/19
--+15.28%
8/25
-8.37%
9/24
2011年
3月期
1,785
357
1/25
1,100
220
11/1
70,000
350,000
11/5
74億775万45億6500万+36.52%
11/5
-20.74%
3/15
2012年
3月期
1,890
378
3/27
1,310
262
6/21
19,800
99,000
2/13
78億4350万54億3650万+14.46%
7/11
-9.11%
4/17
2013年
3月期
2,450
490
3/19
1,490
298
5/15
87,000
435,000
6/6
101億6750万61億8350万+26.02%
6/11
-7.82%
5/15
2014年
3月期
6,440
1,288
8/26
2,055
411
4/2
338,800
1,694,000
8/26
267億2600万85億2825万+61.8%
8/26
-16.15%
2/13
2015年
3月期
4,150
830
5/30
2,995
599
12/25
131,400
657,000
3/2
172億2250万124億2925万+16.86%
5/30
-7.6%
10/2
2016年
3月期
3,350
670
5/7
2,305
461
2/12
36,000
180,000
5/7
139億250万95億6575万+8.73%
5/11
-10.73%
2/12
2017年
3月期
3,225
645
3/27
2,405
481
4/8
76,600
383,000
6/16
133億8375万99億8075万+8.52%
3/6
-8.49%
4/7
2018年
3月期
3,175
635
8/9
2,835
567
4/13
28,400
142,000
8/9
131億7625万117億6525万+6%
6/14
-3.42%
4/4
2019年
3月期
2,950
4/2
1,780
12/26
11,100
12/25
122億4250万73億8700万+5.1%
3/1
-20.81%
12/25
2020年
3月期
2,693
4/19
1,664
3/13
47,300
4/19
111億7595万69億560万+8.04%
1/23
-18.33%
3/13
2021年
3月期
2,297
6/22
1,790
4/3
52,500
6/22
95億3255万74億2850万+10.36%
6/22
-3.61%
4/2
2022年
3月期
2,112
6/18
1,860
12/27

12/24

他2件
9,800
9/14
87億6480万77億1900万+1.73%
9/16
-2.04%
7/9
2023年
3月期
2,200
2/9
1,863
6/17

5/6
28,200
2/9
91億3000万77億3145万+7.47%
4/21
-2.23%
3/20
2024年
3月期
2,644
3/4
1,960
6/1

5/31
117,600
4/21
109億7260万81億3400万+15.55%
9/19
-6.4%
4/4
最新2,199
2024/5/17
2,20091億2585万-6.9%
2,362

年間値上がり率

1984/12/28 vs 1983/12/28
169%(2.69倍)
1985/12/27 vs 1984/12/28
68%(1.68倍)
1986/12/27 vs 1985/12/27
-49%(0.51倍)
1987/12/28 vs 1986/12/27
-11%(0.89倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/26 vs 1988/12/28
40%(1.4倍)
1990/12/25 vs 1989/12/26
-7%(0.93倍)
1991/12/30 vs 1990/12/25
3%(1.03倍)
1992/12/28 vs 1991/12/30
-39%(0.61倍)
1993/12/27 vs 1992/12/28
-8%(0.92倍)
1994/12/30 vs 1993/12/27
0%(1倍)
1995/12/27 vs 1994/12/30
-25%(0.75倍)
1996/12/27 vs 1995/12/27
-22%(0.78倍)
1997/12/30 vs 1996/12/27
-39%(0.61倍)
1998/12/30 vs 1997/12/30
85%(1.85倍)
1999/12/30 vs 1998/12/30
43%(1.43倍)
2000/12/29 vs 1999/12/30
169%(2.69倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
-73%(0.27倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
-3%(0.97倍)
2006/12/29 vs 2005/12/30
-45%(0.55倍)
2007/12/28 vs 2006/12/29
13%(1.13倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
117%(2.17倍)
2014/12/30 vs 2013/12/30
-25%(0.75倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/05/17 vs 2023/12/29
1%(1.01倍)
過去安値
920円(2009/02/09)
139%(2.39倍)
2,199円(5/17)