4536 参天製薬

4536
2024/04/18
時価
5252億円
PER 予
17.18倍
2010年以降
赤字-95.07倍
(2010-2023年)
PBR
1.7倍
2010年以降
1.22-3.58倍
(2010-2023年)
配当 予
2.29%
ROE 予
9.88%
ROA 予
6.9%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
1,451
始値
1,440
高値
1,454
安値
1,437
終値 -0.55%
1,443
出来高 +16.62%
1,622,000

乖離率

株価(5日)
移動平均値
-0.21%
1,446
株価(25日)
移動平均値
-0.96%
1,457
出来高(5日)
移動平均値
+34.22%
1,208,440

2023/11/21~2024/04/18

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
04/181,4401,4541,4371,443-0.55%1,622,0005252億4096万-0.96%17.181.7
04/171,4501,4601,4361,451+0.69%1,390,8005281億5290万-0.41%17.271.71
04/161,4311,4481,4141,4410%1,271,2005245億1298万-1.1%17.161.69
04/151,4391,4491,4321,441-0.96%654,3005245億1298万-1.1%17.161.69
04/121,4471,4641,4471,455+0.55%1,103,9005296億887万-0.21%17.321.71
04/111,4401,4581,4341,447-0.14%1,218,5005266億9693万-0.75%17.231.7
04/101,4511,4701,4471,4490%878,1005274億2492万-0.75%17.251.7
04/091,4401,4601,4321,449+0.35%1,067,5005448億1292万-0.75%17.251.7
04/081,4801,4921,4351,444-2.89%1,731,6005256億495万-1.23%17.191.7
04/051,4521,4881,4481,487+2.91%1,776,0005412億5663万+1.57%17.71.75
04/041,4451,4531,4371,445+0.7%1,405,2005259億6895万-1.3%17.21.7
04/031,4251,4491,4171,435+1.99%1,936,0005223億2902万-2.18%17.081.69
04/021,4101,4191,3951,407-0.92%1,800,3005121億3724万-4.35%16.751.65
04/011,4591,4661,4111,420-7.61%2,788,6005339億914万-3.92%16.911.67
03/291,4861,5481,4811,537+3.36%1,790,6005779億24万+3.64%18.31.81
03/281,4931,5021,4761,487-1.33%1,591,3005591億63万+0.27%17.71.75
03/271,5141,5181,5031,507+1.34%1,640,5005666億2047万+1.55%17.941.77
03/261,4831,4911,4731,487+0.27%1,392,1005591億63万+0.13%17.71.75
03/251,4781,4941,4741,483+0.47%1,409,2005575億9666万-0.4%17.661.74
03/221,4601,4761,4551,476+1.37%1,125,9005549億6471万-1.07%17.571.74
03/211,4641,4751,4441,456-0.07%1,744,7005474億4486万-2.54%17.331.71
03/191,4511,4601,4461,457+0.69%1,293,6005478億2085万-2.74%17.351.71
03/181,4421,4531,4301,447+0.28%1,523,5005440億6093万-3.6%17.231.7
03/151,4311,4431,4231,443+0.14%2,928,0005425億5696万-3.86%17.181.7
03/141,4311,4411,4171,441-0.28%1,394,2005418億498万-3.93%17.161.69
03/131,4531,4631,4291,445-0.07%1,382,6005433億895万-3.6%17.21.7
03/121,4471,4541,4261,446+0.07%1,446,2005436億8494万-3.54%17.211.7
03/111,4371,4511,4211,445-0.62%1,280,5005433億895万-3.67%17.21.7
03/081,4501,4591,4331,454-0.75%1,886,3005466億9288万-3.13%17.311.71
03/071,4811,4921,4541,465-0.75%1,886,4005508億2879万-2.53%17.441.72
03/061,4481,4831,4411,476+0.2%4,283,4005549億6471万-1.86%17.571.74
03/051,4741,4941,4621,473-0.94%2,710,2005538億3673万-2.06%17.541.73
03/041,5101,5111,4781,487-0.4%1,922,7005591億63万-1.13%17.71.75
03/011,4861,5041,4851,493+0.4%1,392,8005613億5658万-0.73%17.771.76
02/291,5201,5241,4731,487-1.52%2,540,0005591億63万-1.13%17.71.75
02/281,5451,5611,5081,510-2.64%1,350,8005677億4845万+0.33%17.981.78
02/271,5321,5621,5291,551-1.02%1,466,0005831億6414万+3.13%18.461.82
02/261,5601,5801,5581,567+1.42%1,299,9005891億8001万+4.47%18.661.84
02/221,5281,5541,5271,545+0.65%970,2005809億818万+3.21%18.391.82
02/211,5321,5391,5141,535+0.66%1,084,4005771億2984万+2.68%18.271.8
02/201,5351,5491,5161,525-0.91%763,1005733億7003万+2.14%18.161.79
02/191,5871,5901,5291,539-2.78%1,009,5005786億3376万+3.15%18.321.81
02/161,5751,5881,5691,583+2.53%1,287,9005951億7690万+6.31%18.851.86
02/151,5461,5541,5331,544+0.59%887,5005805億1366万+4.04%18.381.82
02/141,5551,5711,5251,535-1.41%958,0005771億2984万+3.65%18.271.8
02/131,5231,5611,5001,557+2.17%1,448,5005854億141万+5.35%18.541.83
02/091,5201,5341,4901,524+5.61%2,039,6005729億9405万+3.53%18.141.79
02/081,4301,4541,4301,443+0.63%1,188,0005425億3965万-1.77%17.181.7
02/071,4141,4361,4111,434+1.34%1,155,3005391億5582万-2.25%17.071.69
02/061,4381,4501,4151,415-1.6%1,019,0005320億1220万-3.48%16.851.66
02/051,4591,4651,4371,438-2.18%931,0005406億5974万-1.84%17.121.69
02/021,4771,4821,4581,470-0.2%926,1005526億9112万+0.48%17.51.73
02/011,4961,4981,4671,473-1.47%1,023,0005538億1906万+0.89%17.541.73
01/311,4931,4961,4791,495-0.4%946,0005620億9062万+2.61%17.81.76
01/301,5301,5301,4961,501+1.42%981,5005643億4651万+3.37%17.871.76
01/291,4871,4881,4761,480+0.54%457,8005564億5092万+2.28%17.621.74
01/261,4751,4831,4711,472-0.07%828,3005534億4308万+2.01%17.521.73
01/251,4941,4941,4651,473-1.67%917,5005538億1906万+2.29%17.541.73
01/241,5141,5341,4981,498-1.06%932,3005632億1857万+4.46%17.831.76
01/231,4971,5271,4951,514+2.51%1,101,1005692億3425万+5.87%18.021.78
01/221,4801,4951,4721,477+0.75%769,6005553億2298万+3.58%17.581.74
01/191,4881,4921,4571,466-1.48%934,3005511億8719万+3.09%17.451.72
01/181,4901,4901,4761,488-0.13%671,6005594億5876万+4.86%17.711.75
01/171,4951,5101,4831,4900%1,469,5005602億1072万+5.23%17.741.75
01/161,4901,5001,4851,4900%764,0005602億1072万+5.52%17.741.75
01/151,4801,4911,4601,490+1.15%785,8005602億1072万+5.82%17.741.75
01/121,4781,4831,4651,473+1.03%945,3005538億1906万+4.91%17.541.73
01/111,4831,4831,4541,458-1.09%1,014,6005481億7935万+4.07%17.361.71
01/101,4551,4801,4461,474+1.66%1,164,9005541億9504万+5.29%17.551.73
01/091,4311,4621,4231,450+1.97%945,9005451億7151万+3.79%17.261.7
01/051,4351,4371,4021,422-0.84%1,308,7005346億4406万+1.94%16.931.67
01/041,4101,4341,3981,434+2.06%1,194,4005391億5582万+2.87%17.071.69
2023
12/291,4001,4051,3921,405+0.29%779,3005282億5239万+0.93%16.731.73
12/281,3821,4011,3811,401+0.57%560,9005267億4847万+0.72%16.681.72
12/271,3801,4021,3751,393+0.58%856,0005237億4063万+0.29%16.581.71
12/261,3921,3921,3751,385-0.72%612,3005207億3279万-0.14%16.491.7
12/251,4251,4391,3901,395-0.43%963,6005244億9259万+0.72%16.611.71
12/221,3801,4011,3771,401+1.74%797,1005267億4847万+1.37%16.681.72
12/211,3901,3981,3721,377-0.22%833,7005177億1668万-0.15%16.391.69
12/201,3881,4051,3751,3800%1,286,5005188億4460万0%16.431.7
12/191,3791,3881,3671,380+0.36%1,609,1005188億4460万0%16.431.7
12/181,3621,3761,3451,375+3.07%1,921,8005169億6473万-0.36%16.371.69
12/151,3971,4051,3161,334-4.78%5,852,1005015億4978万-3.33%15.881.64
12/141,4001,4111,3841,401+0.14%1,497,6005267億4006万+1.3%16.681.72
12/131,4121,4151,3981,399-0.14%938,9005259億8812万+1.08%16.661.72
12/121,3911,4051,3891,401+0.72%767,4005267億4006万+1.45%16.681.72
12/111,3881,4031,3841,391-0.14%1,234,6005229億8032万+1.02%16.561.71
12/081,4011,4021,3851,393-0.5%1,349,4005237億3227万+1.31%16.581.71
12/071,3951,4101,3951,400+0.07%960,7005263億6409万+2.04%16.671.72
12/061,4001,4041,3841,399+0.94%678,7005259億8812万+2.27%16.661.72
12/051,4071,4091,3851,386-0.57%1,007,3005211億45万+1.69%16.51.7
12/041,3931,4051,3781,394-2.04%892,0005241億824万+2.5%16.61.71
12/011,4221,4341,4131,423+1.72%1,817,2005350億1150万+5.02%16.941.75
11/301,3931,4021,3771,3990%1,150,1005259億8812万+3.63%16.661.72
11/291,3961,3991,3801,399-0.71%1,016,1005259億8812万+4.01%16.661.72
11/281,3981,4131,3931,409+1.73%1,179,9005297億4786万+5.07%16.771.73
11/271,3751,3871,3701,385+1.54%1,123,9005207億2448万+3.67%16.491.7
11/241,3701,3711,3501,364+0.44%1,146,9005128億2901万+2.33%16.241.68
11/221,3381,3701,3301,358+1.57%1,155,5005105億7317万+2.11%16.171.67
11/211,3241,3401,2911,337+0.3%1,682,4005026億6434万+0.6%15.921.64

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
678
3,390
4/20

3,390
4/18

他2件
428
2,140
3/11
4,225,500
845,100
1/22
--+6.64%
12/14
-11.46%
3/17
2009年
3月期
610
3,050
8/5
425
2,125
10/10
3,872,500
774,500
8/5
--+13.7%
11/6
-20.77%
10/10
2010年
3月期
668
3,340
9/18
492
2,460
4/14
7,517,000
1,503,400
4/16
--+8.56%
5/13
-10.54%
11/17
2011年
3月期
664
3,320
3/31
539
2,694
11/8
3,395,000
679,000
5/21
2888億1344万2343億5644万+5.52%
3/31
-9.07%
3/15
2012年
3月期
726
3,630
3/27
546
2,731
11/29
5,799,000
1,159,800
11/10
3157億8096万2375億7515万+8.32%
3/27
-9.52%
11/11
2013年
3月期
932
4,660
3/7
556
2,778
6/4
4,099,000
819,800
3/7
4053億8272万2416億6377万+15.43%
3/7
-12.07%
5/11
2014年
3月期
1,010
5,050
10/23

5,050
10/22
784
3,920
5/31
4,954,500
990,900
5/31
4393億960万3410億864万+10.07%
7/18
-13.14%
2/4
2015年
3月期
1,836
9,180
3/25
897
4,485
4/24
5,163,000
1,032,600
3/25
7587億1692万3703億8431万+16.23%
6/3
-6.02%
4/24
2016年
3月期
2,163
8/17
1,542
10/9
6,175,800
5/13
8948億3853万6381億3436万+16.01%
8/5
-14.66%
2/12
2017年
3月期
1,749
4/21
1,251
12/8
6,730,100
11/30
7242億5742万5182億7680万+12.76%
2/13
-16.77%
8/19
2018年
3月期
1,946
12/18
1,463
6/13
5,664,100
12/22
7907億6394万5942億3112万+8.49%
12/14
-9.32%
2/13
2019年
3月期
2,061
6/15
1,450
2/8
4,340,800
5/31
8385億2303万5902億9826万+12.72%
3/1
-16.31%
12/25
2020年
3月期
2,234
1/16
1,408
3/17
3,604,000
3/23
8932億9696万5631億6994万+10.83%
3/27
-18.78%
3/16
2021年
3月期
2,216
9/29
1,370
3/5
4,547,000
11/9
8867億3628万5484億257万+7.7%
8/18
-15.11%
11/10
2022年
3月期
1,718
9/8
1,210
3/9
3,977,100
10/28
6878億3386万4846億942万+7.08%
9/3
-17.57%
4/18
2023年
3月期
1,251
4/5
956
10/3
29,851,200
5/31
5012億3160万3830億7718万+11.54%
11/24
-7.55%
1/10
最新1,443
2024/4/18
1,622,0005252億4096万-0.96%
1,457

年間値上がり率

1984/12/28 vs 1983/12/28
-6%(0.94倍)
1985/12/28 vs 1984/12/28
-1%(0.99倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
14%(1.14倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
14%(1.14倍)
1991/12/30 vs 1990/12/28
36%(1.36倍)
1992/12/30 vs 1991/12/30
16%(1.16倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
8%(1.08倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
13%(1.13倍)
1997/12/30 vs 1996/12/30
-31%(0.69倍)
1998/12/30 vs 1997/12/30
45%(1.45倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
34%(1.34倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
46%(1.46倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-2%(0.98倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
-29%(0.71倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-24%(0.76倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/04/18 vs 2023/12/29
3%(1.03倍)
過去安値
53円(1983/01/06)
2634%(27.34倍)
1,443円(4/18)