4519: 中外製薬(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 1,863,754百万円
単元株式 100
PER/PBR/配当 29.73 / 2.91 / 58(1.74%)
権利/配当落日 16/06/28 / 16/03/25
年初来高/安 4,200.0(16/01/04) / 3,110.0(16/02/12)
上場来高/安 5,090.0(15/08/18) / 38.0(66/07)
信用買/売 263,700 / 32,300 (8.16)
株式分割情報
2002/07/26 分割: 1株 -> 1.33株
1987/12/24 分割: 1株 -> 1.05株
1985/12/26 分割: 1株 -> 1.1株
1984/12/26 分割: 1株 -> 1.15株
1983/12/26 分割: 1株 -> 1.05株
1983/06/27 分割: 1株 -> 1.15株

株価時系列データ(日足)
2019/10/11 8240.0 8250.0 8070.0 8100.0 728900
2019/10/10 8200.0 8280.0 8120.0 8150.0 557300
2019/10/09 8210.0 8220.0 8160.0 8200.0 512700
2019/10/08 8200.0 8280.0 8170.0 8260.0 551600
2019/10/07 8160.0 8180.0 8100.0 8170.0 473000
2019/10/04 8080.0 8170.0 8040.0 8150.0 486600
2019/10/03 8090.0 8110.0 8030.0 8090.0 649200
2019/10/02 8180.0 8240.0 8090.0 8200.0 727400
2019/10/01 8400.0 8410.0 8250.0 8260.0 579800
2019/09/30 8310.0 8440.0 8300.0 8400.0 729000
2019/09/27 8440.0 8470.0 8290.0 8360.0 879700
2019/09/26 8340.0 8410.0 8200.0 8390.0 967000
2019/09/25 8320.0 8450.0 8310.0 8410.0 959900
2019/09/24 8220.0 8320.0 8180.0 8220.0 740600
2019/09/20 8100.0 8260.0 8100.0 8160.0 815700
2019/09/19 7800.0 8050.0 7780.0 8020.0 970900
2019/09/18 7620.0 7780.0 7600.0 7720.0 717300
2019/09/17 7520.0 7650.0 7480.0 7640.0 844700
2019/09/13 7470.0 7520.0 7410.0 7500.0 1661500
2019/09/12 7400.0 7450.0 7350.0 7370.0 853200
2019/09/11 7630.0 7630.0 7370.0 7410.0 1247700
2019/09/10 7800.0 7800.0 7650.0 7670.0 649100
2019/09/09 7800.0 7860.0 7780.0 7840.0 493200
2019/09/06 7790.0 7800.0 7670.0 7780.0 659200
2019/09/05 7700.0 7820.0 7680.0 7770.0 794600
2019/09/04 7490.0 7700.0 7490.0 7680.0 564900
2019/09/03 7480.0 7510.0 7460.0 7500.0 326500
2019/09/02 7660.0 7690.0 7530.0 7540.0 454600
2019/08/30 7630.0 7670.0 7600.0 7600.0 693800
2019/08/29 7540.0 7590.0 7490.0 7560.0 483600
2019/08/28 7460.0 7580.0 7450.0 7480.0 482000
2019/08/27 7440.0 7480.0 7400.0 7440.0 518400
2019/08/26 7290.0 7400.0 7290.0 7360.0 678300
2019/08/23 7380.0 7480.0 7380.0 7460.0 306600
2019/08/22 7510.0 7510.0 7400.0 7480.0 401900
2019/08/21 7410.0 7510.0 7390.0 7500.0 436500
2019/08/20 7400.0 7490.0 7380.0 7470.0 411700
2019/08/19 7540.0 7550.0 7380.0 7430.0 500500
2019/08/16 7300.0 7430.0 7290.0 7390.0 536000
2019/08/15 7320.0 7340.0 7280.0 7340.0 588700
2019/08/14 7450.0 7460.0 7360.0 7410.0 494400
2019/08/13 7470.0 7500.0 7380.0 7410.0 734500
2019/08/09 7600.0 7600.0 7500.0 7510.0 774500
2019/08/08 7530.0 7560.0 7460.0 7540.0 471100
2019/08/07 7510.0 7560.0 7460.0 7530.0 660900
2019/08/06 7450.0 7570.0 7400.0 7550.0 792900
2019/08/05 7610.0 7630.0 7520.0 7600.0 890900
2019/08/02 7710.0 7710.0 7580.0 7640.0 871700
2019/08/01 7820.0 7830.0 7690.0 7740.0 732000
2019/07/31 7840.0 7880.0 7750.0 7800.0 1012100
2019/07/30 7790.0 7900.0 7790.0 7890.0 944200
2019/07/29 7540.0 7680.0 7490.0 7680.0 779500
2019/07/26 7500.0 7550.0 7380.0 7530.0 1250200
2019/07/25 7210.0 7230.0 7150.0 7200.0 690500
2019/07/24 7310.0 7310.0 7160.0 7270.0 545100
2019/07/23 7210.0 7350.0 7180.0 7320.0 492000
2019/07/22 7220.0 7290.0 7170.0 7270.0 518400
2019/07/19 7100.0 7300.0 7070.0 7300.0 663300
2019/07/18 7170.0 7210.0 7060.0 7090.0 638300
2019/07/17 7130.0 7210.0 7130.0 7180.0 490900
2019/07/16 7190.0 7190.0 7110.0 7170.0 321800
2019/07/12 7320.0 7330.0 7160.0 7220.0 684700
2019/07/11 7320.0 7320.0 7220.0 7260.0 549000
2019/07/10 7230.0 7280.0 7190.0 7250.0 725700