4985: アース製薬(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 89,082百万円
単元株式 100
PER/PBR/配当 76.44 / 2.05 / 110(2.49%)
権利/配当落日 16/06/28 / 16/03/28
年初来高/安 5,050.0(16/02/02) / 3,945.0(16/02/12)
上場来高/安 5,320.0(15/11/26) / 2,170.0(06/06/02)
信用買/売 52,000 / 42,500 (1.22)

株価時系列データ(日足)
2019/10/11 5510.0 5510.0 5460.0 5490.0 20200
2019/10/10 5510.0 5550.0 5460.0 5490.0 20100
2019/10/09 5460.0 5560.0 5450.0 5550.0 24600
2019/10/08 5490.0 5530.0 5470.0 5490.0 21400
2019/10/07 5380.0 5440.0 5380.0 5420.0 21900
2019/10/04 5430.0 5430.0 5380.0 5400.0 23200
2019/10/03 5440.0 5460.0 5410.0 5450.0 29900
2019/10/02 5440.0 5610.0 5430.0 5540.0 45400
2019/10/01 5510.0 5540.0 5430.0 5450.0 40100
2019/09/30 5420.0 5540.0 5400.0 5540.0 27900
2019/09/27 5650.0 5660.0 5490.0 5500.0 53300
2019/09/26 5570.0 5670.0 5550.0 5640.0 73300
2019/09/25 5550.0 5580.0 5510.0 5530.0 40100
2019/09/24 5460.0 5530.0 5460.0 5530.0 59600
2019/09/20 5430.0 5480.0 5400.0 5460.0 64500
2019/09/19 5310.0 5430.0 5310.0 5400.0 51200
2019/09/18 5290.0 5330.0 5270.0 5290.0 25600
2019/09/17 5270.0 5320.0 5240.0 5300.0 43000
2019/09/13 5360.0 5390.0 5290.0 5370.0 61500
2019/09/12 5200.0 5340.0 5190.0 5310.0 65700
2019/09/11 5070.0 5200.0 5060.0 5200.0 37000
2019/09/10 5050.0 5100.0 5020.0 5080.0 29200
2019/09/09 5000.0 5050.0 4975.0 5040.0 18900
2019/09/06 5100.0 5100.0 4995.0 5020.0 26400
2019/09/05 5020.0 5110.0 5010.0 5090.0 45000
2019/09/04 5050.0 5050.0 5000.0 5000.0 26500
2019/09/03 5050.0 5090.0 5010.0 5070.0 24600
2019/09/02 5100.0 5100.0 5050.0 5080.0 24500
2019/08/30 5120.0 5120.0 5050.0 5120.0 30700
2019/08/29 4995.0 5060.0 4985.0 5060.0 29000
2019/08/28 4990.0 5000.0 4925.0 4960.0 54000
2019/08/27 5180.0 5180.0 5040.0 5060.0 48000
2019/08/26 5100.0 5150.0 5100.0 5150.0 52200
2019/08/23 5180.0 5210.0 5160.0 5210.0 59400
2019/08/22 5150.0 5150.0 5110.0 5150.0 32200
2019/08/21 5050.0 5130.0 5050.0 5120.0 31700
2019/08/20 5020.0 5110.0 5020.0 5100.0 36600
2019/08/19 5070.0 5090.0 5020.0 5050.0 36300
2019/08/16 4980.0 5050.0 4950.0 5020.0 57800
2019/08/15 4900.0 4970.0 4885.0 4950.0 45600
2019/08/14 4930.0 4960.0 4905.0 4960.0 37700
2019/08/13 4850.0 4915.0 4845.0 4890.0 41300
2019/08/09 4910.0 4955.0 4875.0 4890.0 56300
2019/08/08 4895.0 4960.0 4815.0 4910.0 55000
2019/08/07 4700.0 4900.0 4695.0 4885.0 121500
2019/08/06 4445.0 4740.0 4445.0 4700.0 172300
2019/08/05 4540.0 4540.0 4400.0 4465.0 77200
2019/08/02 4615.0 4655.0 4555.0 4575.0 45800
2019/08/01 4670.0 4670.0 4630.0 4635.0 22000
2019/07/31 4730.0 4740.0 4675.0 4675.0 45700
2019/07/30 4705.0 4795.0 4705.0 4780.0 45600
2019/07/29 4670.0 4710.0 4660.0 4695.0 34100
2019/07/26 4645.0 4680.0 4635.0 4675.0 24800
2019/07/25 4660.0 4670.0 4630.0 4645.0 28100
2019/07/24 4665.0 4665.0 4605.0 4620.0 38700
2019/07/23 4625.0 4685.0 4610.0 4665.0 40500
2019/07/22 4665.0 4665.0 4615.0 4640.0 22300
2019/07/19 4635.0 4690.0 4605.0 4660.0 44100
2019/07/18 4690.0 4695.0 4595.0 4600.0 51800
2019/07/17 4740.0 4740.0 4675.0 4690.0 46500
2019/07/16 4770.0 4795.0 4735.0 4740.0 35000
2019/07/12 4800.0 4825.0 4780.0 4780.0 24900
2019/07/11 4865.0 4895.0 4790.0 4800.0 35200
2019/07/10 4920.0 4925.0 4850.0 4865.0 43100