4526 理研ビタミン

4526
2024/05/17
時価
873億円
PER 予
9.72倍
2010年以降
赤字-53.81倍
(2010-2024年)
PBR
1.03倍
2010年以降
0.66-1.69倍
(2010-2024年)
配当 予
3.12%
ROE 予
10.57%
ROA 予
6.82%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
2,576
始値
2,554
高値
2,616
安値
2,554
終値 +0.66%
2,593
出来高 +4.03%
41,300

乖離率

株価(5日)
移動平均値
+0.35%
2,584
株価(25日)
移動平均値
-3.21%
2,679
出来高(5日)
移動平均値
-44.49%
74,400

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
05/172,5542,6162,5542,593+0.66%41,300873億9732万-3.21%9.721.03
05/162,6142,6142,5682,576-1%39,700868億2433万-3.95%9.651.02
05/152,5802,6122,5672,602+0.85%52,800877億67万-3.09%9.751.03
05/142,5602,5922,5322,580+0.51%83,300869億5915万-3.91%9.671.02
05/132,5802,5952,5262,567-1.53%154,900865億2099万-4.43%9.621.02
05/102,6502,6642,6022,607-1.29%117,200878億6919万-3.01%9.771.03
05/092,5802,6432,5602,641+2.36%70,700890億1516万-1.71%9.91.05
05/082,6422,6532,5752,580-3.84%120,800869億5915万-3.91%9.671.02
05/072,7252,7252,6552,683-1.32%45,600904億3078万-0.07%10.051.06
05/022,7182,7352,7092,719+0.15%23,300916億4416万+1.53%10.191.08
05/012,7222,7322,7052,715-0.22%19,700915億934万+1.57%10.171.08
04/302,7162,7302,6942,721+0.48%46,900917億1157万+1.95%10.21.08
04/262,6952,7252,6622,708-0.26%51,800912億7341万+1.69%10.151.07
04/252,7332,7442,7142,715-1.38%40,400915億934万+2.18%10.171.08
04/242,7782,7782,7342,753-0.36%35,500927億9014万+3.85%10.321.09
04/232,7602,7772,7502,763+0.22%28,800931億2719万+4.5%10.351.09
04/222,7122,7592,7122,757+2.3%32,600929億2496万+4.59%10.331.09
04/192,6972,7152,6772,695-0.04%59,700908億3524万+2.43%10.11.07
04/182,6702,7052,6702,696+0.6%20,000908億6894万+2.67%10.11.07
04/172,7032,7102,6462,680-1%58,200903億2966万+2.37%10.041.06
04/162,7552,7552,6982,707-1.56%51,400912億3970万+3.6%10.141.07
04/152,7402,7602,7122,750-0.04%41,200926億8902万+5.53%10.311.09
04/122,7032,7572,6982,751+1.21%65,900927億2273万+5.93%10.311.09
04/112,6722,7242,6722,718+1.12%68,400916億1046万+5.06%10.191.08
04/102,6512,6962,6502,688+0.49%45,600905億9930万+4.23%10.071.07
04/092,6472,6832,6282,675+0.75%48,200901億6114万+4.05%10.021.06
04/082,6172,6682,6152,655+1.72%76,000894億8704万+3.59%9.951.05
04/052,5742,6172,5732,610+0.85%41,400879億7031万+2.03%9.781.03
04/042,6272,6342,5852,588-1.48%52,500872億2879万+1.29%9.71.03
04/032,5702,6302,5622,627+1.7%82,900885億4329万+2.86%9.851.04
04/022,6002,6102,5632,583-0.27%52,800870億6027万+1.33%9.681.02
04/012,5992,6112,5772,590+0.47%69,300872億9620万+1.81%9.711.03
03/292,5252,5832,5122,578+2.75%63,400868億9174万+1.58%9.671.1
03/282,5552,5622,4962,509-3.46%91,100845億6609万-0.87%9.411.08
03/272,5772,6202,5772,599+0.04%133,400875億9955万+2.89%9.751.11
03/262,5892,6092,5892,598+0.78%60,900875億6584万+3.1%9.741.11
03/252,5842,6162,5752,578+0.35%90,700868億9174万+2.59%9.671.1
03/222,5602,5792,5422,569+0.27%75,700865億8840万+2.6%9.631.1
03/212,5762,5922,5552,562-0.85%75,400863億5246万+2.64%9.611.1
03/192,5652,5852,5572,584+0.86%63,100870億9397万+3.86%9.691.11
03/182,6132,6262,5622,562-2.1%83,700863億5246万+3.47%9.611.1
03/152,5652,6202,5602,617+2.07%61,300882億624万+6.12%9.811.12
03/142,5382,5642,5262,564+1.79%51,300864億1987万+4.44%9.611.1
03/132,5502,5602,4962,519-1.18%59,200849億314万+3.03%9.451.08
03/122,5402,5552,5152,549+0.91%55,300859億1429万+4.55%9.561.09
03/112,5182,5592,5012,526-0.08%87,800851億3908万+3.95%9.471.08
03/082,4862,5402,4832,528+1.32%76,600852億649万+4.38%9.481.08
03/072,5302,5302,4902,495-1.15%54,600840億9422万+3.4%9.361.07
03/062,4902,5252,4792,524+1.32%65,300850億7167万+4.95%9.461.08
03/052,4582,5002,4382,491+0.77%56,400839億5940万+3.96%9.341.07
03/042,5132,5152,4612,472-2.33%89,500833億1900万+3.52%9.271.06
03/012,5342,5662,5022,531-0.08%83,600853億760万+6.3%9.491.08
02/292,5752,5902,5312,533-1.48%153,600853億7501万+6.83%9.51.09
02/282,4992,5792,4932,571+3.25%95,300866億5581万+8.85%9.641.1
02/272,4552,4972,4492,490+1.06%47,300839億2569万+5.91%9.341.07
02/262,4452,4742,4452,464+1.03%48,200830億4936万+5.16%9.241.06
02/222,4102,4392,4042,439+1.33%41,100822億673万+4.41%9.151.05
02/212,3882,4142,3802,407+0.8%52,700811億2817万+3.35%9.031.03
02/202,4242,4322,3882,388-1.73%49,200804億8777万+2.71%8.951.02
02/192,4272,4322,4012,430+0.33%44,800819億339万+4.61%9.111.04
02/162,3742,4262,3632,422+2.41%70,300816億3375万+4.49%9.081.04
02/152,3542,3682,3372,365+0.21%83,100797億1256万+2.25%8.871.01
02/142,3602,3802,3182,360-0.34%105,900795億4403万+2.12%8.851.01
02/132,3962,4202,3632,368+3.27%232,000798億1367万+2.6%8.881.01
02/092,2992,3202,2852,293-0.91%81,700772億8579万-0.48%8.60.98
02/082,3182,3202,2782,314-0.34%59,900779億9360万+0.48%8.680.99
02/072,3272,3272,3072,322-0.39%43,400782億6324万+0.96%8.711
02/062,3502,3522,3312,331-0.64%45,300785億6658万+1.52%8.741
02/052,3402,3552,3302,346+0.73%53,400790億7216万+2.31%8.81.01
02/022,3312,3372,3102,329-0.04%41,900784億9917万+1.79%8.731
02/012,3032,3372,3012,330+0.43%54,300785億3288万+1.92%8.741
01/312,2892,3202,2872,320+1.27%40,500781億9583万+1.67%8.70.99
01/302,3052,3082,2912,291-0.61%32,000772億1838万+0.57%8.590.98
01/292,2872,3082,2872,305+1.14%31,800776億9025万+1.36%8.640.99
01/262,2902,2922,2792,279-0.48%44,900768億1392万+0.44%8.550.98
01/252,2812,3062,2802,2900%45,800771億8467万+1.1%8.590.98
01/242,3042,3102,2902,290-0.52%26,200771億8467万+1.28%8.590.98
01/232,3022,3122,2952,302-0.09%35,400775億8914万+1.9%8.630.99
01/222,2852,3042,2852,304+1.14%44,300776億5655万+2.04%8.640.99
01/192,2892,2892,2722,278-0.52%23,100767億8021万+0.89%8.540.98
01/182,2852,2992,2812,290+0.31%26,300771億8467万+1.37%8.590.98
01/172,3082,3152,2812,283-0.52%35,000769億4874万+1.11%8.560.98
01/162,3412,3412,2912,295-1.96%36,100773億5320万+1.59%8.610.98
01/152,3102,3432,3102,341+1.39%38,800789億363万+3.63%8.781
01/122,3002,3152,2932,309+0.39%44,300778億2507万+2.3%8.660.99
01/112,2972,3082,2872,300+0.31%37,300775億2173万+1.95%8.620.99
01/102,2952,3032,2842,293-0.09%28,500772億8579万+1.64%8.60.98
01/092,2902,3002,2752,295+0.75%35,800773億5320万+1.82%8.610.98
01/052,2842,2942,2692,278+0.44%27,400767億8021万+1.15%8.540.98
01/042,2402,2682,2332,268+1.48%28,200764億4316万+0.62%8.50.97
2023
12/292,2392,2482,2242,235+0.22%20,300753億3089万-0.97%8.380.93
12/282,2332,2432,2222,230-0.22%15,400751億6237万-1.37%8.360.93
12/272,2322,2352,2152,235+0.59%25,300753億3089万-1.37%8.380.93
12/262,2722,2722,2112,222-2.33%37,900748億9273万-2.11%8.330.92
12/252,2602,2782,2442,275+1.52%84,500766億7910万+0.09%8.530.95
12/222,2242,2412,2152,241+1.36%70,900755億3312万-1.45%8.40.93
12/212,1882,2162,1862,211+0.68%32,600745億2197万-2.86%8.290.92
12/202,1862,2042,1792,196+0.6%38,900740億1639万-3.68%8.230.91
12/192,1942,1942,1722,183+0.09%22,400735億7823万-4.42%8.180.91
12/182,1722,1902,1552,181-0.14%29,400735億1082万-4.68%8.180.91

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
1,750
3,500
2/29

3,500
5/25
1,360
2,720
1/22
106,200
53,100
9/12
--+12.85%
2/28
-9.09%
1/23
2009年
3月期
1,625
3,250
6/19
1,200
2,400
3/30
31,200
15,600
12/25
--+12.43%
4/27
-15.75%
10/8
2010年
3月期
1,445
2,890
5/25
1,013
2,025
11/27
124,600
62,300
7/22
--+11.63%
5/22
-10.16%
11/20
2011年
3月期
1,278
2,555
9/27
980
1,960
3/16

1,960
3/14
46,200
23,100
12/27
604億3086万463億5792万+6.95%
6/25
-12.26%
3/15
2012年
3月期
1,250
2,500
1/25

2,500
1/23
1,000
1,999
5/26
43,200
21,600
6/27
591億3000万472億8034万+11.03%
6/27
-5.95%
8/2
2013年
3月期
1,250
2,500
3/25
985
1,970
12/11
101,800
50,900
1/31
591億3000万465億9444万+9.21%
3/25
-6.38%
11/13
2014年
3月期
1,446
2,892
1/30
1,043
2,085
6/7
914,200
457,100
1/30
684億317万493億1442万+6.45%
1/17
-9.31%
6/7
2015年
3月期
2,885
5,770
1/23
1,151
2,301
4/9
938,000
469,000
1/29
1364億7521万544億2451万+35.94%
1/13
-15.12%
2/9
2016年
3月期
2,218
4,435
4/28
1,740
3,480
1/21
230,400
115,200
3/18
1048億9905万823億1087万+9.86%
3/4
-10.15%
1/21
2017年
3月期
2,550
5,100
10/26

5,100
10/21

他4件
1,913
3,825
4/13

3,825
4/12
254,000
127,000
5/31
1037億9800万904億7100万+10.62%
5/17
-12.52%
11/9
2018年
3月期
2,305
4,610
12/18
1,955
3,910
3/26

3,910
2/15
222,400
111,200
6/26
938億2525万795億7847万+5.8%
12/5
-7.35%
2/15
2019年
3月期
2,275
4,550
6/25
1,655
3,310
12/26
312,200
156,100
10/30
926億410万673億6694万+7.37%
11/30
-10.53%
11/2
2020年
3月期
2,260
3/30
1,620
3,240
3/13
107,600
53,800
3/23
459億9676万659億4226万+16.96%
3/27
-11.4%
3/9
2021年
3月期
2,384
7/21
1,214
10/28
1,063,200
10/28
970億4095万494億1599万+6.29%
5/26
-31.72%
10/19
2022年
3月期
1,978
9/17
1,337
4/9
265,500
10/28
805億1468万544億2271万+10%
8/30
-9.27%
11/29
2023年
3月期
2,089
2/27
1,574
4/18
519,300
6/29
704億995万640億6982万+8.11%
12/27
-5.98%
11/16
2024年
3月期
2,626
3/18
1,900
4/10
258,800
8/14
885億959万640億3969万+10.73%
8/23
-7.37%
10/4
最新2,593
2024/5/17
41,300873億9732万-3.21%
2,679

年間値上がり率

1984/12/28 vs 1983/12/27
25%(1.25倍)
1985/12/28 vs 1984/12/28
-6%(0.94倍)
1986/12/26 vs 1985/12/28
57%(1.57倍)
1987/12/28 vs 1986/12/26
392%(4.92倍)
1988/12/23 vs 1987/12/28
-35%(0.65倍)
1989/12/19 vs 1988/12/23
-14%(0.86倍)
1990/12/28 vs 1989/12/19
1%(1.01倍)
1991/12/27 vs 1990/12/28
-14%(0.86倍)
1992/12/29 vs 1991/12/27
-35%(0.65倍)
1993/12/30 vs 1992/12/29
6%(1.06倍)
1994/12/28 vs 1993/12/30
-9%(0.91倍)
1995/12/28 vs 1994/12/28
-25%(0.75倍)
1996/12/30 vs 1995/12/28
-5%(0.95倍)
1997/12/29 vs 1996/12/30
-37%(0.63倍)
1998/12/29 vs 1997/12/29
6%(1.06倍)
1999/12/29 vs 1998/12/29
20%(1.2倍)
2000/12/29 vs 1999/12/29
8%(1.08倍)
2001/12/28 vs 2000/12/29
26%(1.26倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/29 vs 2002/12/30
33%(1.33倍)
2004/12/30 vs 2003/12/29
65%(1.65倍)
2005/12/30 vs 2004/12/30
14%(1.14倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/29 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/29
-15%(0.85倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
92%(1.92倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/05/17 vs 2023/12/29
16%(1.16倍)
過去安値
186円(1983/01/08)
1295%(13.95倍)
2,593円(5/17)