4931 新日本製薬

4931
2024/03/27
時価
383億円
PER 予
14.66倍
2019年以降
7.73-31.2倍
(2019-2023年)
PBR
1.92倍
2019年以降
1.14-4.5倍
(2019-2023年)
配当 予
1.99%
ROE 予
13.13%
ROA 予
10.39%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,755
始値
1,730
高値
1,734
安値
1,691
終値 -3.25%
1,698
出来高 -32.4%
43,400

乖離率

株価(5日)
移動平均値
-1.57%
1,725
株価(25日)
移動平均値
+0.53%
1,689
出来高(5日)
移動平均値
+8.88%
39,860

2023/10/30~2024/03/28

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
03/281,7301,7341,6911,698-3.25%43,400371億1012万+0.53%14.181.86
03/271,7401,7601,7401,755+0.86%64,200383億5587万+3.85%14.661.92
03/261,7161,7431,7131,740+1.4%38,400380億2804万+3.02%14.531.91
03/251,7161,7241,7061,7160%29,500375億352万+1.66%14.331.88
03/221,7081,7221,7061,716+0.88%23,800375億352万+1.72%14.331.88
03/211,7091,7101,7001,701+0.06%26,100371億7569万+0.71%14.211.87
03/191,6941,7001,6761,700+0.35%34,500371億5384万+0.41%14.21.86
03/181,7001,7091,6891,694+0.77%34,900370億2270万-0.12%14.151.86
03/151,6701,6901,6681,681+0.66%19,800367億3859万-1.18%14.041.84
03/141,6681,6771,6571,670+0.54%17,900364億9818万-2.05%13.951.83
03/131,7001,7001,6611,661-1.95%23,400363億148万-2.75%13.871.82
03/121,6681,6941,6541,694+2.6%43,700370億2270万-0.99%14.151.86
03/111,6261,6561,6261,651+1.54%40,600360億8293万-3.62%13.791.81
03/081,6091,6381,6071,626+0.31%53,800355億3655万-5.24%13.581.78
03/071,6401,6481,6161,621-1.16%55,900354億2727万-5.76%13.541.78
03/061,6161,6501,6151,640+0.49%60,000358億4252万-4.98%13.71.8
03/051,6501,6511,6121,632-1.75%67,300356億6768万-5.72%13.631.79
03/041,6721,6751,6511,661-1.42%57,700363億148万-4.32%13.871.82
03/011,7171,7171,6711,685-2.03%71,100368億2601万-3.16%14.071.85
02/291,7141,7261,7081,720+0.53%45,800375億9094万-1.26%14.371.89
02/281,7151,7241,7061,711+0.06%32,600373億9424万-1.84%14.291.88
02/271,7051,7221,7041,710+0.12%36,900373億7239万-1.95%14.281.88
02/261,7151,7201,7021,708-0.18%33,200373億2868万-2.12%14.271.87
02/221,7251,7291,7011,711-0.52%25,500373億9424万-2.06%14.291.88
02/211,7381,7431,7161,720-1.04%23,100375億9094万-1.66%14.371.89
02/201,7341,7481,7271,738+0.87%26,400379億8433万-0.69%14.521.91
02/191,7091,7241,7061,723+0.82%20,000376億5650万-1.6%14.391.89
02/161,6991,7211,6991,709+0.77%36,500373億5053万-2.45%14.271.87
02/151,7481,7571,6901,696-3.91%61,200370億6641万-3.31%14.171.86
02/141,7931,8001,7591,765-1.56%38,700385億7442万+0.46%14.741.94
02/131,8001,8001,7471,793+0.79%59,800391億8637万+1.99%14.981.97
02/091,8231,8231,7711,779-2.47%58,700388億8040万+1.31%14.861.95
02/081,7921,8301,7851,824+2.13%109,100398億6388万+3.99%15.232
02/071,7241,7881,7231,786+3.12%125,800390億3338万+2.06%14.921.96
02/061,7241,7431,7211,732-0.57%39,900378億5320万-0.86%14.471.9
02/051,7341,7421,7211,742+0.46%34,500380億7175万-0.29%14.551.91
02/021,7281,7421,7031,734+0.35%37,700378億9691万-0.57%14.481.9
02/011,7471,7581,7281,728-0.86%34,500377億6578万-0.75%14.431.9
01/311,7501,7501,7171,743-1.02%40,200380億9361万+0.23%14.561.91
01/301,7771,7981,7591,761-0.84%31,900384億8700万+1.56%14.711.93
01/291,7591,7771,7581,776+1.43%26,300388億1483万+2.66%14.831.95
01/261,7451,7641,7401,751+0.06%34,800382億6845万+1.51%14.621.92
01/251,7361,7501,7361,750+0.34%27,300382億4660万+1.74%14.621.92
01/241,7441,7471,7331,7440%22,700381億1546万+1.63%14.571.91
01/231,7401,7491,7401,744+0.23%21,100381億1546万+1.87%14.571.91
01/221,7371,7501,7331,740+0.23%24,400380億2804万+1.87%14.531.91
01/191,7471,7501,7211,736-0.8%36,600379億4062万+1.88%14.51.9
01/181,7521,7541,7431,750-0.11%29,300382億4660万+2.88%14.621.92
01/171,7531,7751,7521,752+0.17%39,000382億9031万+3.36%14.631.92
01/161,7581,7681,7471,749-0.4%23,600382億2474万+3.55%14.611.92
01/151,7501,7591,7451,756+0.34%20,200383億7773万+4.28%14.671.93
01/121,7771,7771,7421,750-0.74%34,000382億4660万+4.29%14.621.92
01/111,7731,7851,7601,763-0.56%36,500385億3071万+5.51%14.731.93
01/101,7851,7911,7611,773-0.51%36,900387億4926万+6.55%14.811.94
01/091,7681,7831,7671,782+1.65%36,500389億4596万+7.61%14.881.95
01/051,7411,7631,7381,753+0.92%35,500383億1216万+6.37%14.641.92
01/041,7221,7371,7101,737+0.93%31,700379億6248万+5.79%14.511.91
2023
12/291,7151,7241,7021,721+0.64%30,400376億1279万+5.2%14.371.88
12/281,7251,7371,6921,710-0.75%24,800373億7239万+4.78%14.281.87
12/271,6731,7231,6731,723+2.56%87,300376億5650万+5.9%14.391.89
12/261,6751,6811,6721,680+1.02%19,500367億1673万+3.64%14.031.84
12/251,6701,6831,6561,663-0.18%29,100363億4519万+2.91%13.891.82
12/221,6341,6671,6341,666+2.4%32,600364億1076万+3.35%13.921.82
12/211,6511,6511,6211,627-2.11%24,100355億5841万+1.24%13.591.78
12/201,6421,6731,6421,662+1.28%45,500363億2334万+3.62%13.881.82
12/191,6391,6411,6281,641+0.12%18,300358億6438万+2.63%13.711.8
12/181,6431,6431,6241,639+0.12%20,100358億2067万+2.76%13.691.79
12/151,6601,6681,6321,637-1.09%35,400357億7696万+2.83%13.671.79
12/141,6391,6661,6301,655+0.98%38,300361億7035万+4.09%13.821.81
12/131,6351,6391,6211,639+0.18%23,000358億2067万+3.34%13.691.79
12/121,6411,6541,6271,636-0.85%29,500357億5510万+3.61%13.661.79
12/111,6071,6581,6071,650+2.68%70,900360億6108万+4.9%13.781.81
12/081,6221,6261,6011,607-0.62%38,000351億2130万+2.62%13.421.76
12/071,6141,6421,6081,617+0.19%65,700353億3985万+3.59%13.511.77
12/061,5961,6151,5961,614+1%36,600352億7429万+3.79%13.481.77
12/051,5931,6161,5931,598+0.25%53,800349億2460万+3.16%13.351.75
12/041,5681,5971,5681,594+0.82%25,000348億3718万+3.24%13.311.75
12/011,5771,5851,5751,581+0.38%15,100345億5307万+2.73%13.211.73
11/301,5911,5911,5671,575-0.57%12,900344億2194万+2.61%13.151.72
11/291,6001,6001,5841,584-1.12%10,300346億1863万+3.46%13.231.73
11/281,5871,6031,5851,602+0.95%20,500350億1203万+4.98%13.381.75
11/271,5981,6081,5871,587-1.06%19,000346億8420万+4.34%13.261.74
11/241,5851,6071,5751,604+1.33%58,300350億5574万+5.74%13.41.76
11/221,5821,5951,5801,583+0.06%28,400345億9678万+4.77%13.221.73
11/211,5601,5891,5541,582+1.48%40,600345億7492万+4.98%13.211.73
11/201,5601,5681,5521,559+0.06%26,000340億7225万+3.86%13.021.71
11/171,5481,5601,5411,558+0.65%21,700340億5040万+4.01%13.011.71
11/161,5411,5551,5411,548-0.13%20,700338億3184万+3.48%12.931.69
11/151,5221,5541,5221,550+1.57%26,800338億7556万+3.75%12.951.7
11/141,5411,5441,5151,526-1.42%22,100333億5103万+2.21%12.751.67
11/131,5751,5751,5401,548-0.58%19,400338億3184万+3.75%12.931.69
11/101,5841,5841,5441,557-1.77%35,300340億2854万+4.5%131.7
11/091,5541,5851,5501,585+1.28%84,600346億4049万+6.59%13.241.74
11/081,5491,5881,5321,565+5.96%196,800342億338万+5.46%13.071.71
11/071,4861,5011,4711,477-0.54%64,900322億8013万-0.4%12.341.62
11/061,4811,4881,4761,485+1.5%37,600324億5497万0%12.41.63
11/021,4811,4851,4581,463-1.22%31,800319億7415万-1.61%12.221.6
11/011,4941,4941,4761,481+0.2%37,500323億6755万-0.6%12.371.62
10/311,4521,4781,4501,478+1.86%27,800323億198万-1.07%12.341.62
10/301,4771,4771,4491,451-2.36%26,100317億1189万-3.2%12.121.59

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
2019年
9月期
1,908
7/5
1,516
6/27
7,095,400
6/27
398億4152万316億5605万+7.03%
8/8
-6.61%
9/9
2020年
9月期
2,962
8/28
761
3/23
1,213,100
8/28
640億1267万164億4619万+31.79%
9/1
-28.08%
3/13
2021年
9月期
3,360
11/24
1,760
8/20
641,800
2/8
726億1396万384億6515万+15.69%
11/24
-14.37%
2/25
2022年
9月期
1,870
10/1
1,043
1/27
1,276,300
2/7
408億6922万227億9497万+20.55%
2/16
-21.56%
12/1
2023年
9月期
1,658
9/4
1,271
12/26
308,300
9/27
362億3592万277億7795万+10.6%
8/14
-7.7%
11/16
最新1,698
2024/3/28
43,400371億1012万+0.53%
1,689

年間値上がり率

2020/12/30 vs 2019/12/30
98%(1.98倍)
2021/12/30 vs 2020/12/30
-58%(0.42倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
-1%(0.99倍)
過去安値
761円(2020/03/23)
123%(2.23倍)
1,698円(3/28)