4534 持田製薬

4534
2024/05/17
時価
1144億円
PER 予
19.34倍
2010年以降
9.86-51.04倍
(2010-2024年)
PBR
0.85倍
2010年以降
0.85-1.94倍
(2010-2024年)
配当 予
2.62%
ROE 予
4.38%
ROA 予
3.53%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,055
始値
3,055
高値
3,055
安値
3,030
終値 ±0%
3,055
出来高 -51.9%
13,900

乖離率

株価(5日)
移動平均値
-1.04%
3,087
株価(25日)
移動平均値
-2.89%
3,146
出来高(5日)
移動平均値
-50.29%
27,960

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
05/173,0553,0553,0303,0550%13,9001144億7085万-2.89%19.340.85
05/163,0603,0653,0253,0550%28,9001144億7085万-2.99%19.340.85
05/153,1203,1203,0553,055-2.08%30,6001144億7085万-3.11%19.340.85
05/143,1553,1703,1003,120-0.95%39,6001169億640万-1.14%19.750.86
05/133,2103,2453,1303,150-2.48%26,8001180億3050万-0.16%19.940.87
05/103,2253,2303,1953,230+0.47%20,7001210億2810万+2.41%20.450.89
05/093,1903,2303,1853,215+0.78%19,4001204億6605万+2.06%20.350.89
05/083,2053,2103,1803,190-0.47%28,5001195億2930万+1.3%20.190.88
05/073,2153,2153,1703,205+0.47%20,5001200億9135万+1.71%20.290.89
05/023,1953,2103,1753,190-0.47%13,2001195億2930万+1.27%20.190.88
05/013,1603,2103,1603,205+0.47%18,6001200億9135万+1.62%20.290.89
04/303,1553,1903,1453,190+1.43%40,9001195億2930万+1.11%20.190.88
04/263,1453,1453,0903,145+0.96%90,7001178億4315万-0.38%19.910.87
04/253,1453,1453,1103,115-1.27%25,0001167億1905万-1.52%19.720.86
04/243,1603,1653,1453,155-0.32%20,2001182億1785万-0.47%19.970.87
04/233,1503,1653,1353,165+0.48%20,4001185億9255万-0.31%20.040.88
04/223,1203,1603,1203,150+1.94%16,5001180億3050万-0.94%19.940.87
04/193,1053,1203,0603,090-0.8%33,3001157億8230万-2.95%19.560.86
04/183,1153,1303,1053,115+0.32%12,7001167億1905万-2.26%19.720.86
04/173,1253,1403,1053,105-1.27%30,0001163億4435万-2.66%19.660.86
04/163,1153,1453,1153,145-0.63%27,2001178億4315万-1.5%19.910.87
04/153,1253,1653,1153,1650%26,7001185億9255万-0.94%20.040.88
04/123,1453,1653,1303,165+1.12%32,3001185億9255万-1.06%20.040.88
04/113,1003,1403,0903,130-0.32%18,7001172億8110万-2.25%19.810.87
04/103,1203,1403,1153,140+0.16%14,9001176億5580万-2.12%19.880.87
04/093,1703,1703,1203,135-0.32%16,8001206億9750万-2.37%19.850.87
04/083,1353,1453,1103,145+0.32%31,4001178億4315万-2.18%19.910.87
04/053,0953,1403,0903,135+0.8%27,8001174億6845万-2.61%19.850.87
04/043,1103,1153,0853,1100%41,8001165億3170万-3.54%19.690.86
04/033,1203,1403,0953,110-0.8%38,4001165億3170万-3.74%19.690.86
04/023,2003,2003,1253,135-2.03%41,7001174億6845万-3.18%19.850.87
04/013,2203,2303,1903,200-0.62%19,1001232億-1.3%20.260.89
03/293,1803,2203,1803,220+0.78%26,2001239億7000万-0.68%25.160.89
03/283,2503,2603,1803,195-2.89%37,9001230億750万-1.42%24.960.89
03/273,2603,3053,2603,290+1.7%41,8001266億6500万+1.51%25.70.91
03/263,2353,2453,2153,2350%22,5001245億4750万-0.03%25.280.9
03/253,2653,2903,2353,235-1.52%28,1001245億4750万+0.12%25.280.9
03/223,2903,2903,2353,285-0.15%28,6001264億7250万+1.86%25.670.91
03/213,3103,3153,2853,2900%21,7001266億6500万+2.17%25.70.91
03/193,2703,3053,2603,290+0.46%30,7001266億6500万+2.24%25.70.91
03/183,2703,2803,2603,275+0.77%19,6001260億8750万+1.83%25.590.91
03/153,1753,2553,1753,250+2.04%37,8001251億2500万+1.15%25.390.9
03/143,1853,1953,1503,185+0.47%27,6001226億2250万-0.78%24.880.88
03/133,1903,1903,1553,170-0.63%23,0001220億4500万-1.25%24.770.88
03/123,1953,1953,1553,190-0.16%24,6001228億1500万-0.68%24.920.89
03/113,2303,2403,1603,195-2.29%29,6001230億750万-0.68%24.960.89
03/083,2403,3203,2403,270+0.77%78,9001258億9500万+1.49%25.550.91
03/073,2753,2753,2303,245-0.46%28,6001249億3250万+0.59%25.350.9
03/063,2253,2853,2253,260+1.09%34,5001255億1000万+0.99%25.470.91
03/053,2303,2303,1903,225-0.31%45,9001241億6250万-0.19%25.20.9
03/043,2403,2653,2053,235-0.15%24,2001245億4750万0%25.280.9
03/013,2703,2703,2253,240-0.92%16,9001247億4000万+0.06%25.310.9
02/293,2953,2953,2553,270-0.61%40,3001258億9500万+0.93%25.550.91
02/283,2653,3003,2653,290+0.3%28,1001266億6500万+1.48%25.70.91
02/273,2303,3003,2303,280+1.23%46,1001262億8000万+1.14%25.630.91
02/263,2353,2403,2153,240+1.25%35,5001247億4000万-0.15%25.310.9
02/223,1803,2053,1703,200+0.63%35,2001232億-1.51%250.89
02/213,1903,2103,1603,180-0.31%27,6001224億3000万-2.27%24.850.88
02/203,1753,2103,1753,190+0.47%22,6001228億1500万-2.21%24.920.89
02/193,1203,1753,1203,175+1.76%20,6001222億3750万-2.93%24.810.88
02/163,1053,1453,0953,120+1.63%44,8001201億2000万-4.85%24.380.87
02/153,2003,2003,0553,070-3.31%107,2001181億9500万-6.69%23.990.85
02/143,2553,2603,1703,175-2.01%47,4001222億3750万-3.88%24.810.88
02/133,2453,2653,2103,240+0.47%62,0001247億4000万-2.11%25.310.9
02/093,2053,2303,1953,225+0.31%26,9001241億6250万-2.66%25.20.9
02/083,1703,2403,1503,215+1.42%54,9001237億7750万-3.08%25.120.89
02/073,1653,1853,1453,170-0.16%49,2001220億4500万-4.49%24.770.88
02/063,2353,2453,1703,175-1.24%84,3001222億3750万-4.45%24.810.88
02/053,3353,3803,1453,215-3.6%136,5001237億7750万-3.37%25.120.89
02/023,3553,3653,3303,335+0.45%31,9001283億9750万+0.21%26.060.93
02/013,3003,3353,2803,320-0.9%36,2001278億2000万-0.15%25.940.92
01/313,3053,3503,2903,350+1.06%25,4001289億7500万+0.81%26.170.93
01/303,3653,3653,3103,315-0.6%30,2001276億2750万-0.12%25.90.92
01/293,3203,3453,3203,335+0.45%25,8001283億9750万+0.57%26.060.93
01/263,3103,3453,2903,320+0.3%37,6001278億2000万+0.24%25.940.92
01/253,2803,3103,2753,310+0.76%29,4001274億3500万0%25.860.92
01/243,3003,3153,2603,285-0.9%30,6001264億7250万-0.7%25.670.91
01/233,3253,3603,3153,315-0.3%29,1001276億2750万+0.18%25.90.92
01/223,3503,3603,3203,325-0.15%19,7001280億1250万+0.51%25.980.92
01/193,3253,3453,3203,330+0.15%19,3001282億500万+0.7%26.020.92
01/183,3503,3503,3203,325-0.6%25,1001280億1250万+0.57%25.980.92
01/173,3803,4103,3453,345-1.04%36,3001287億8250万+1.27%26.130.93
01/163,4203,4303,3703,380-0.88%22,3001301億3000万+2.3%26.410.94
01/153,3803,4203,3703,410+1.49%23,5001312億8500万+3.18%26.640.95
01/123,4153,4153,3503,360-1.18%24,7001293億6000万+1.76%26.250.93
01/113,4003,4103,3753,400+0.29%31,1001309億+2.94%26.560.94
01/103,3753,4053,3303,390+1.04%38,2001305億1500万+2.7%26.490.94
01/093,3103,3653,3103,355+1.36%26,8001291億6750万+1.67%26.210.93
01/053,3303,3353,2953,310-0.45%21,0001274億3500万+0.27%25.860.92
01/043,2703,3253,2303,325+1.68%33,6001280億1250万+0.64%25.980.92
2023
12/293,2953,2953,2603,270-0.46%15,8001258億9500万-1.03%25.620.92
12/283,2903,2903,2503,285+0.46%17,4001264億7250万-0.64%25.740.92
12/273,2253,2753,2253,270+0.77%29,1001258億9500万-1.09%25.620.92
12/263,2553,2703,2353,245+0.15%29,4001249億3250万-1.82%25.420.91
12/253,2603,2703,2303,240-1.37%21,0001247億4000万-1.91%25.380.91
12/223,2653,2903,2603,285+1.39%18,1001264億7250万-0.54%25.740.92
12/213,2453,2603,2403,240-0.46%18,4001247億4000万-1.79%25.380.91
12/203,2253,2703,2253,255+0.77%21,1001253億1750万-1.36%25.50.91
12/193,2653,2703,2153,230-0.92%24,8001243億5500万-2.15%25.30.9
12/183,2453,2653,2153,260+0.15%26,2001255億1000万-1.3%25.540.91

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
3,178
1,271
5/8
2,193
877
3/17
372,000
930,000
2/5
--+8.85%
2/15
-12.53%
3/17
2009年
3月期
3,348
1,339
8/5
2,005
802
10/28
291,600
729,000
5/30
--+13.61%
6/2
-20.36%
10/27
2010年
3月期
2,525
1,010
4/2
1,978
791
11/27
168,000
420,000
1/13
--+6.69%
1/21
-9.4%
11/27
2011年
3月期
2,475
990
3/1

990
2/16
1,993
797
5/27
177,200
443,000
10/28
1217億7000万980億3100万+6.1%
1/25
-12.98%
3/15
2012年
3月期
2,475
990
3/28
1,958
783
8/9
160,800
402,000
10/28
1217億7000万963億900万+7.48%
2/22
-6.02%
5/17
2013年
3月期
3,290
1,316
3/22
2,078
831
6/12

831
6/5
171,600
429,000
3/22
1618億6800万1022億1300万+12.52%
11/5
-7.63%
5/18
2014年
3月期
3,770
7,540
3/25
2,813
1,125
4/3
218,000
109,000
3/25
1704億400万1383億7500万+11.6%
7/9
-12.7%
6/7
2015年
3月期
4,065
8,130
3/24
2,985
5,970
10/17
198,800
99,400
10/15
1780億4700万1307億4300万+10.31%
2/26
-15.04%
10/17
2016年
3月期
5,115
10,230
2/2
3,295
6,590
7/9
363,600
181,800
5/29
2158億5300万1390億4900万+15.24%
2/1
-11.6%
5/29
2017年
3月期
4,470
8,940
7/12

8,940
7/11
3,505
7,010
8/31
337,600
168,800
8/30
1875億6120万1470億6980万+8.51%
9/7
-9.8%
5/16
2018年
3月期
4,520
9,040
5/15
3,510
7,020
3/26
218,800
109,400
10/31
1854億5560万1440億1530万+6.91%
5/15
-9.9%
2/14
2019年
3月期
6,110
12,220
3/8

12,220
3/7
3,585
7,170
4/24
388,400
194,200
10/30
2482億4930万1456億5855万+13.26%
2/20
-14.05%
12/25
2020年
3月期
6,000
4/2
3,080
3/13
222,500
3/18
2437億8000万1251億4040万+17.98%
3/27
-18.95%
3/13
2021年
3月期
4,725
3/22
3,740
4/3
132,400
4/15
1919億7675万1519億5620万+11.06%
3/17
-8.04%
4/28
2022年
3月期
4,340
4/2
3,155
12/1
572,900
9/17
1763億3420万1281億8765万+7.26%
2/16
-7.85%
10/7
2023年
3月期
3,810
4/6
3,025
5/27
187,300
5/31
1530億960万1214億8400万+5.79%
7/11
-14.36%
5/19
2024年
3月期
3,745
5/16
3,055
2/15
136,500
2/5
1441億8250万1176億1750万+7.61%
5/16
-6.84%
5/31
最新3,055
2024/5/17
13,9001144億7085万-2.89%
3,146

年間値上がり率

1984/12/28 vs 1983/12/28
358%(4.58倍)
1985/12/28 vs 1984/12/28
-47%(0.53倍)
1986/12/27 vs 1985/12/28
-16%(0.84倍)
1987/12/28 vs 1986/12/27
-25%(0.75倍)
1988/12/28 vs 1987/12/28
-4%(0.96倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
35%(1.35倍)
1993/12/30 vs 1992/12/30
-29%(0.71倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-22%(0.78倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
-11%(0.89倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
35%(1.35倍)
2001/12/28 vs 2000/12/29
9%(1.09倍)
2002/12/30 vs 2001/12/28
-30%(0.7倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
51%(1.51倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
6%(1.06倍)
2009/12/30 vs 2008/12/30
-23%(0.77倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
32%(1.32倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/05/17 vs 2023/12/29
-7%(0.93倍)
過去安値
1,025円(1998/10/06)
198%(2.98倍)
3,055円(5/17)