4461: 第一工業製薬(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 16,935百万円
単元株式 1,000
PER/PBR/配当 8.19 / 0.67 / 9(2.84%)
権利/配当落日 16/03/29 / -
年初来高/安 368.0(16/01/08) / 286.0(16/02/12)
上場来高/安 4,090.0(90/03/06) / 36.0(64/12)
信用買/売 1,193,000 / 20,000 (59.65)

株価時系列データ(日足)
2019/10/11 3100.0 3185.0 3075.0 3175.0 55700
2019/10/10 3110.0 3205.0 3070.0 3135.0 101000
2019/10/09 2974.0 3120.0 2955.0 3100.0 122400
2019/10/08 2859.0 2955.0 2851.0 2940.0 96500
2019/10/07 2853.0 2868.0 2822.0 2862.0 41200
2019/10/04 2826.0 2864.0 2792.0 2860.0 38300
2019/10/03 2850.0 2850.0 2785.0 2804.0 48200
2019/10/02 2879.0 2891.0 2848.0 2885.0 36900
2019/10/01 2858.0 2895.0 2831.0 2892.0 64100
2019/09/30 2815.0 2863.0 2805.0 2854.0 52700
2019/09/27 2850.0 2852.0 2784.0 2835.0 71100
2019/09/26 2880.0 2998.0 2880.0 2902.0 109400
2019/09/25 2896.0 2905.0 2828.0 2835.0 119600
2019/09/24 2908.0 3025.0 2896.0 2920.0 159800
2019/09/20 2853.0 2873.0 2823.0 2862.0 31200
2019/09/19 2808.0 2853.0 2788.0 2836.0 34000
2019/09/18 2809.0 2825.0 2756.0 2788.0 45400
2019/09/17 2831.0 2846.0 2793.0 2809.0 38400
2019/09/13 2897.0 2897.0 2803.0 2843.0 60700
2019/09/12 2937.0 2937.0 2846.0 2867.0 49700
2019/09/11 2801.0 2930.0 2800.0 2899.0 110800
2019/09/10 2719.0 2758.0 2717.0 2751.0 25900
2019/09/09 2661.0 2712.0 2661.0 2707.0 25300
2019/09/06 2717.0 2738.0 2644.0 2660.0 48800
2019/09/05 2621.0 2700.0 2621.0 2667.0 38700
2019/09/04 2629.0 2642.0 2590.0 2618.0 29400
2019/09/03 2625.0 2676.0 2621.0 2656.0 44400
2019/09/02 2662.0 2673.0 2604.0 2655.0 32300
2019/08/30 2585.0 2655.0 2550.0 2655.0 83800
2019/08/29 2623.0 2653.0 2543.0 2582.0 62200
2019/08/28 2650.0 2683.0 2603.0 2635.0 48800
2019/08/27 2642.0 2675.0 2585.0 2653.0 36100
2019/08/26 2664.0 2664.0 2602.0 2634.0 57100
2019/08/23 2817.0 2817.0 2717.0 2753.0 62600
2019/08/22 2845.0 2862.0 2800.0 2831.0 72500
2019/08/21 2872.0 2880.0 2823.0 2835.0 62300
2019/08/20 3000.0 3020.0 2909.0 2944.0 52100
2019/08/19 2966.0 3025.0 2960.0 2977.0 47400
2019/08/16 2918.0 2948.0 2863.0 2917.0 29600
2019/08/15 2873.0 2944.0 2810.0 2933.0 47200
2019/08/14 2953.0 2980.0 2893.0 2946.0 39300
2019/08/13 2882.0 2957.0 2872.0 2903.0 63600
2019/08/09 2955.0 2963.0 2886.0 2904.0 35600
2019/08/08 2897.0 2941.0 2862.0 2926.0 52800
2019/08/07 2848.0 2936.0 2845.0 2898.0 61000
2019/08/06 2750.0 2925.0 2676.0 2880.0 132100
2019/08/05 2966.0 2977.0 2818.0 2841.0 103800
2019/08/02 3130.0 3180.0 3005.0 3025.0 111000
2019/08/01 2960.0 3235.0 2960.0 3200.0 279100
2019/07/31 3215.0 3315.0 3215.0 3240.0 61600
2019/07/30 3235.0 3295.0 3235.0 3255.0 46600
2019/07/29 3245.0 3245.0 3145.0 3205.0 58000
2019/07/26 3310.0 3315.0 3220.0 3225.0 50500
2019/07/25 3305.0 3350.0 3255.0 3325.0 70900
2019/07/24 3495.0 3495.0 3325.0 3330.0 78500
2019/07/23 3205.0 3320.0 3205.0 3315.0 96200
2019/07/22 3260.0 3290.0 3150.0 3175.0 82800
2019/07/19 3170.0 3275.0 3145.0 3265.0 51700
2019/07/18 3175.0 3200.0 3150.0 3165.0 58700
2019/07/17 3390.0 3390.0 3200.0 3220.0 67400
2019/07/16 3320.0 3400.0 3255.0 3400.0 73800
2019/07/12 3385.0 3405.0 3265.0 3315.0 70900
2019/07/11 3440.0 3445.0 3355.0 3405.0 48200
2019/07/10 3425.0 3475.0 3385.0 3440.0 37300