4581: 大正製薬ＨＬＤＧ(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 778,807百万円
単元株式 100
PER/PBR/配当 28.56 / 1.09 / 110(1.27%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 9,320.0(16/03/03) / 7,260.0(16/01/21)
上場来高/安 9,320.0(16/03/03) / 4,620.0(11/11/25)
信用買/売 4,300 / 116,400 (0.04)

株価時系列データ(日足)
2019/10/11 7580.0 7690.0 7560.0 7630.0 81200
2019/10/10 7500.0 7540.0 7400.0 7510.0 83600
2019/10/09 7610.0 7650.0 7520.0 7570.0 93100
2019/10/08 7780.0 7800.0 7670.0 7720.0 117100
2019/10/07 7770.0 7770.0 7690.0 7760.0 64600
2019/10/04 7570.0 7710.0 7560.0 7700.0 129900
2019/10/03 7580.0 7600.0 7490.0 7560.0 109000
2019/10/02 7930.0 7970.0 7730.0 7770.0 163600
2019/10/01 7910.0 8040.0 7880.0 7980.0 126400
2019/09/30 7830.0 7890.0 7780.0 7850.0 131900
2019/09/27 8050.0 8070.0 7790.0 7890.0 127000
2019/09/26 8210.0 8240.0 8030.0 8070.0 141000
2019/09/25 8050.0 8180.0 8050.0 8140.0 103200
2019/09/24 8030.0 8170.0 8030.0 8060.0 123600
2019/09/20 7990.0 8070.0 7920.0 8010.0 210900
2019/09/19 7880.0 8000.0 7860.0 7910.0 125000
2019/09/18 8060.0 8080.0 7850.0 7880.0 138700
2019/09/17 7990.0 8090.0 7930.0 8020.0 186100
2019/09/13 7840.0 8000.0 7780.0 7960.0 226600
2019/09/12 7730.0 7800.0 7700.0 7760.0 130000
2019/09/11 7580.0 7720.0 7540.0 7690.0 205500
2019/09/10 7470.0 7500.0 7400.0 7440.0 106400
2019/09/09 7410.0 7470.0 7390.0 7470.0 81900
2019/09/06 7390.0 7390.0 7290.0 7360.0 84500
2019/09/05 7260.0 7420.0 7230.0 7340.0 99900
2019/09/04 7270.0 7280.0 7210.0 7210.0 82100
2019/09/03 7170.0 7280.0 7170.0 7260.0 60100
2019/09/02 7350.0 7370.0 7240.0 7250.0 71600
2019/08/30 7440.0 7460.0 7370.0 7400.0 120800
2019/08/29 7420.0 7460.0 7300.0 7380.0 103400
2019/08/28 7360.0 7430.0 7340.0 7340.0 81300
2019/08/27 7400.0 7500.0 7320.0 7460.0 132700
2019/08/26 7280.0 7400.0 7280.0 7340.0 103500
2019/08/23 7450.0 7560.0 7450.0 7520.0 100700
2019/08/22 7520.0 7520.0 7410.0 7440.0 116600
2019/08/21 7510.0 7540.0 7470.0 7510.0 74900
2019/08/20 7530.0 7660.0 7520.0 7660.0 58200
2019/08/19 7570.0 7570.0 7500.0 7550.0 86800
2019/08/16 7370.0 7460.0 7330.0 7450.0 113100
2019/08/15 7400.0 7460.0 7330.0 7460.0 94000
2019/08/14 7590.0 7630.0 7500.0 7580.0 99300
2019/08/13 7600.0 7650.0 7460.0 7540.0 116400
2019/08/09 7650.0 7720.0 7640.0 7650.0 101900
2019/08/08 7600.0 7650.0 7510.0 7620.0 79300
2019/08/07 7600.0 7670.0 7540.0 7640.0 162500
2019/08/06 7430.0 7710.0 7360.0 7680.0 140000
2019/08/05 7680.0 7680.0 7460.0 7610.0 189700
2019/08/02 7940.0 8050.0 7680.0 7740.0 188700
2019/08/01 8300.0 8300.0 8050.0 8060.0 117400
2019/07/31 8130.0 8440.0 8130.0 8330.0 214300
2019/07/30 8040.0 8200.0 8040.0 8170.0 331300
2019/07/29 8190.0 8220.0 7900.0 8070.0 204400
2019/07/26 8200.0 8260.0 8180.0 8230.0 108600
2019/07/25 8150.0 8260.0 8140.0 8200.0 107700
2019/07/24 8230.0 8240.0 8120.0 8210.0 103600
2019/07/23 8260.0 8330.0 8190.0 8290.0 77500
2019/07/22 8240.0 8290.0 8170.0 8230.0 126500
2019/07/19 8250.0 8380.0 8200.0 8370.0 109100
2019/07/18 8300.0 8350.0 8250.0 8260.0 171500
2019/07/17 8100.0 8270.0 8080.0 8260.0 109900
2019/07/16 8240.0 8240.0 8100.0 8180.0 128500
2019/07/12 8370.0 8370.0 8230.0 8320.0 96200
2019/07/11 8460.0 8490.0 8390.0 8400.0 124300
2019/07/10 8360.0 8500.0 8270.0 8480.0 127600