4506: 大日本住友製薬(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 499,365百万円
単元株式 100
PER/PBR/配当 32.28 / 1.1 / 18(1.43%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 1,437.0(16/01/04) / 1,132.0(16/02/12)
上場来高/安 6,540.0(-) / 50.0(50/05)
信用買/売 451,800 / 136,800 (3.3)
株式分割情報
1992/03/26 分割: 1株 -> 1.05株
1991/09/25 分割: 1株 -> 1.05株
1986/05/28 分割: 1株 -> 1.1株
1985/05/28 分割: 1株 -> 1.1株
1984/05/28 分割: 1株 -> 1.1株
1983/11/26 分割: 1株 -> 1.16株
1983/05/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 1790.0 1795.0 1776.0 1781.0 938900
2019/10/10 1741.0 1766.0 1727.0 1764.0 659700
2019/10/09 1728.0 1758.0 1726.0 1758.0 797100
2019/10/08 1714.0 1743.0 1714.0 1741.0 1259800
2019/10/07 1699.0 1706.0 1672.0 1699.0 720500
2019/10/04 1714.0 1729.0 1698.0 1710.0 1027500
2019/10/03 1770.0 1772.0 1711.0 1715.0 1400600
2019/10/02 1818.0 1833.0 1803.0 1804.0 1007400
2019/10/01 1793.0 1840.0 1786.0 1839.0 795200
2019/09/30 1804.0 1813.0 1767.0 1775.0 1212800
2019/09/27 1836.0 1844.0 1789.0 1809.0 1093000
2019/09/26 1857.0 1866.0 1839.0 1850.0 934700
2019/09/25 1843.0 1903.0 1827.0 1876.0 1308400
2019/09/24 1828.0 1851.0 1808.0 1809.0 1040200
2019/09/20 1891.0 1910.0 1862.0 1871.0 1266600
2019/09/19 1910.0 1924.0 1845.0 1851.0 1059600
2019/09/18 1906.0 1917.0 1888.0 1907.0 731300
2019/09/17 1872.0 1906.0 1852.0 1906.0 858500
2019/09/13 1914.0 1915.0 1852.0 1861.0 1871300
2019/09/12 1885.0 1914.0 1873.0 1895.0 906900
2019/09/11 1849.0 1871.0 1836.0 1851.0 1041300
2019/09/10 1850.0 1859.0 1824.0 1826.0 1256400
2019/09/09 1830.0 1851.0 1801.0 1850.0 1045300
2019/09/06 1790.0 1806.0 1764.0 1800.0 1277000
2019/09/05 1754.0 1785.0 1741.0 1770.0 902000
2019/09/04 1726.0 1769.0 1718.0 1754.0 861200
2019/09/03 1720.0 1754.0 1661.0 1718.0 1382400
2019/09/02 1834.0 1839.0 1780.0 1782.0 818500
2019/08/30 1830.0 1859.0 1823.0 1856.0 640800
2019/08/29 1847.0 1860.0 1815.0 1817.0 512000
2019/08/28 1852.0 1869.0 1835.0 1840.0 404700
2019/08/27 1853.0 1888.0 1853.0 1868.0 645100
2019/08/26 1837.0 1865.0 1822.0 1831.0 726800
2019/08/23 1877.0 1906.0 1867.0 1900.0 542000
2019/08/22 1885.0 1891.0 1863.0 1877.0 701200
2019/08/21 1912.0 1921.0 1881.0 1885.0 583600
2019/08/20 1896.0 1937.0 1876.0 1933.0 725000
2019/08/19 1866.0 1893.0 1858.0 1877.0 681100
2019/08/16 1828.0 1875.0 1826.0 1870.0 663400
2019/08/15 1820.0 1842.0 1813.0 1842.0 752800
2019/08/14 1902.0 1908.0 1861.0 1874.0 615400
2019/08/13 1898.0 1909.0 1858.0 1899.0 897600
2019/08/09 1945.0 1948.0 1915.0 1918.0 869900
2019/08/08 1900.0 1914.0 1870.0 1906.0 527600
2019/08/07 1875.0 1915.0 1867.0 1903.0 965700
2019/08/06 1821.0 1884.0 1784.0 1884.0 1001500
2019/08/05 1927.0 1937.0 1856.0 1884.0 1399300
2019/08/02 1967.0 2009.0 1952.0 1966.0 1142500
2019/08/01 1986.0 1999.0 1947.0 1995.0 810900
2019/07/31 1926.0 2029.0 1914.0 2007.0 1595600
2019/07/30 1945.0 1954.0 1909.0 1944.0 1223100
2019/07/29 1939.0 1960.0 1917.0 1925.0 831000
2019/07/26 1920.0 1937.0 1911.0 1924.0 567600
2019/07/25 1930.0 1930.0 1905.0 1905.0 607100
2019/07/24 1935.0 1944.0 1905.0 1936.0 946300
2019/07/23 1935.0 1962.0 1926.0 1940.0 530500
2019/07/22 1911.0 1975.0 1902.0 1935.0 921600
2019/07/19 1868.0 1929.0 1857.0 1929.0 811800
2019/07/18 1953.0 1954.0 1870.0 1874.0 1109500
2019/07/17 1920.0 1963.0 1904.0 1961.0 826700
2019/07/16 1973.0 1979.0 1937.0 1947.0 675000
2019/07/12 2030.0 2031.0 1982.0 1994.0 694400
2019/07/11 1991.0 2036.0 1986.0 2017.0 959900
2019/07/10 2009.0 2023.0 1993.0 2006.0 1057600