3385 薬王堂

株価チャート

2017/02/28

2016/10/03～2017/02/28

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2017
02/28	2,439	2,444	2,394	2,399	-1.84%	274,000	473億5913万	+9.89%	20.29	3.3
02/27	2,430	2,469	2,403	2,444	+0.33%	275,100	482億4749万	+12.73%	20.67	3.36
02/24	2,473	2,540	2,423	2,436	-2.79%	760,200	480億8956万	+12.99%	20.6	3.35
02/23	2,673	2,734	2,473	2,506	-5.18%	1,526,100	494億7144万	+17.05%	21.19	3.44
02/22	2,518	2,644	2,518	2,643	+6.02%	761,500	521億7599万	+24.49%	22.35	3.63
02/21	2,475	2,507	2,451	2,493	+2.68%	522,600	492億1481万	+18.66%	21.08	3.42
02/20	2,356	2,466	2,351	2,428	+4.48%	836,500	479億3163万	+16.56%	20.54	3.34
02/17	2,300	2,380	2,254	2,324	+4.87%	1,361,900	458億7854万	+12.27%	19.66	3.19
02/16	2,181	2,233	2,170	2,216	+1%	125,100	437億4649万	+7.26%	18.74	3.04
02/15	2,153	2,197	2,144	2,194	+2.33%	117,300	433億1219万	+6.09%	18.56	3.01
02/14	2,144	2,159	2,136	2,144	0%	101,000	423億2513万	+3.52%	18.13	2.95
02/13	2,109	2,154	2,085	2,144	+3.03%	152,100	423億2513万	+3.23%	18.13	2.95
02/10	2,094	2,129	2,048	2,081	-0.34%	129,800	410億8143万	-0.1%	17.6	2.86
02/09	1,992	2,100	1,990	2,088	+5.45%	281,200	412億1962万	-0.05%	17.66	2.87
02/08	1,919	1,986	1,919	1,980	+3.18%	115,400	390億8757万	-5.44%	16.75	2.72
02/07	1,920	1,941	1,835	1,919	0%	456,400	378億8336万	-8.71%	16.23	2.64
02/06	1,945	1,945	1,891	1,919	-2.24%	257,100	378億8336万	-9.18%	16.23	2.64
02/03	1,975	1,984	1,942	1,963	-1.41%	247,700	387億5197万	-7.62%	16.6	2.7
02/02	2,042	2,042	1,970	1,991	-3.35%	263,500	393億472万	-6.66%	16.84	2.74
02/01	2,023	2,063	2,021	2,060	+1.53%	64,300	406億6687万	-3.78%	17.42	2.83
01/31	2,021	2,038	2,005	2,029	-0.25%	117,200	400億5489万	-5.41%	17.16	2.79
01/30	2,045	2,047	2,013	2,034	-0.73%	75,500	401億5360万	-5.48%	17.2	2.79
01/27	2,072	2,078	2,036	2,049	-0.92%	93,000	404億4971万	-5.18%	17.33	2.81
01/26	2,033	2,074	2,010	2,068	+2.38%	155,500	408億2480万	-4.52%	17.49	2.84
01/25	2,057	2,060	2,000	2,020	-0.74%	190,800	398億7722万	-6.87%	17.08	2.78
01/24	2,124	2,134	2,028	2,035	-4.19%	162,300	401億7334万	-6.35%	17.21	2.8
01/23	2,080	2,138	2,053	2,124	+1.97%	149,000	419億3030万	-2.43%	17.96	2.92
01/20	2,040	2,098	2,025	2,083	+1.51%	129,000	411億2091万	-4.49%	17.62	2.86
01/19	2,110	2,117	2,042	2,052	-1.35%	104,900	405億894万	-6.04%	17.36	2.82
01/18	2,043	2,091	2,027	2,080	+1.81%	115,700	410億6169万	-4.81%	17.59	2.86
01/17	2,110	2,128	2,022	2,043	-2.9%	218,700	403億3127万	-6.37%	17.28	2.81
01/16	2,231	2,247	2,071	2,104	-5.69%	255,500	415億3548万	-3.62%	17.79	2.89
01/13	2,248	2,298	2,207	2,231	-1.72%	208,000	440億4261万	+2.29%	18.87	3.06
01/12	2,270	2,285	2,254	2,270	+0.22%	81,100	448億1252万	+4.37%	19.2	3.12
01/11	2,290	2,320	2,256	2,265	-0.79%	76,500	447億1381万	+4.43%	19.16	3.11
01/10	2,284	2,300	2,233	2,283	-1.17%	174,800	450億6915万	+5.4%	19.31	3.14
01/06	2,220	2,333	2,215	2,310	+4.34%	211,600	456億217万	+6.8%	19.54	3.17
01/05	2,220	2,221	2,179	2,214	-0.27%	89,200	437億701万	+2.36%	18.73	3.04
01/04	2,200	2,238	2,192	2,220	+1.6%	65,800	438億2546万	+2.35%	18.78	3.05
2016
12/30	2,190	2,200	2,174	2,185	-0.77%	57,600	431億3452万	+0.6%	18.48	3
12/29	2,195	2,214	2,169	2,202	+0.05%	54,300	434億7012万	+1.1%	18.62	3.03
12/28	2,164	2,210	2,164	2,201	+0.78%	60,600	434億5038万	+0.96%	18.62	3.02
12/27	2,185	2,228	2,160	2,184	+0.09%	78,600	431億1478万	+0.14%	18.47	3
12/26	2,170	2,215	2,169	2,182	+0.65%	53,500	430億7529万	-0.05%	18.45	3
12/22	2,194	2,219	2,151	2,168	-0.87%	80,700	427億9892万	-0.82%	18.34	2.98
12/21	2,261	2,262	2,176	2,187	-3.27%	94,500	431億7400万	+0.09%	18.5	3
12/20	2,180	2,268	2,152	2,261	+3.81%	132,900	446億3485万	+3.62%	19.12	3.11
12/19	2,122	2,178	2,122	2,178	+2.11%	82,900	429億9633万	0%	18.42	2.99
12/16	2,141	2,141	2,101	2,133	+0.38%	63,700	421億797万	-2.02%	18.04	2.93
12/15	2,114	2,167	2,071	2,125	-0.84%	127,000	419億5005万	-2.57%	17.97	2.92
12/14	2,221	2,222	2,140	2,143	-3.51%	94,500	423億539万	-1.97%	18.12	2.94
12/13	2,139	2,230	2,127	2,221	+3.01%	141,200	438億4520万	+1.32%	18.78	3.05
12/12	2,100	2,170	2,061	2,156	+3.85%	159,800	425億6202万	-1.82%	18.23	2.96
12/09	2,006	2,076	2,006	2,076	+2.77%	138,600	409億8273万	-5.59%	17.56	2.85
12/08	2,055	2,060	2,000	2,020	-1.7%	142,100	398億7722万	-8.35%	17.08	2.78
12/07	2,078	2,095	2,020	2,055	-0.24%	109,100	405億6816万	-7.22%	17.38	2.82
12/06	2,100	2,113	2,038	2,060	-0.24%	126,800	406億6687万	-7.37%	17.42	2.83
12/05	2,142	2,144	2,040	2,065	-3.46%	181,400	407億6557万	-7.65%	17.47	2.84
12/02	2,161	2,196	2,117	2,139	-1.56%	162,500	422億2642万	-4.98%	18.09	2.94
12/01	2,220	2,228	2,151	2,173	-1.85%	173,100	428億9762万	-3.89%	18.38	2.99
12/01	株式分割 1→3
11/30	2,316	2,316	2,206	2,214	-4.45%	266,500	437億701万	-2.38%	18.73	3.04
11/29	2,384	2,384	2,305	2,317	-2.11%	112,100	457億4036万	+1.94%	19.6	3.18
11/28	2,260	2,385	2,252	2,367	+3.97%	179,100	467億2742万	+4.23%	20.02	3.25
11/25	2,313	2,337	2,260	2,277	-2.57%	204,900	449億4413万	+0.29%	19.26	3.13
11/24	2,277	2,353	2,240	2,337	+3.09%	249,900	461億2860万	+2.62%	19.76	3.21
11/22	2,230	2,277	2,210	2,267	+1.95%	107,100	447億4672万	-0.5%	19.17	3.11
11/21	2,240	2,240	2,207	2,223	-0.74%	67,800	438億9126万	-2.57%	18.8	3.05
11/18	2,253	2,270	2,170	2,240	-0.88%	201,900	442億2028万	-1.88%	18.95	3.08
11/17	2,137	2,267	2,137	2,260	+5.94%	211,200	446億1511万	-1.14%	19.11	3.1
11/16	2,103	2,147	2,090	2,133	+1.11%	84,900	421億1456万	-6.56%	18.04	2.93
11/15	2,170	2,177	2,100	2,110	-2.76%	141,600	416億5393万	-7.42%	17.85	2.9
11/14	2,163	2,200	2,143	2,170	+1.56%	130,800	428億3840万	-4.57%	18.35	2.98
11/11	2,230	2,237	2,120	2,137	-4.47%	252,600	421億8036万	-6%	18.07	2.94
11/10	2,337	2,343	2,213	2,237	-0.59%	244,800	441億5448万	-1.47%	18.92	3.07
11/09	2,287	2,300	2,143	2,250	-2.32%	242,400	444億1770万	-0.49%	19.03	3.09
11/08	2,327	2,360	2,283	2,303	-1%	150,000	454億7056万	+2.32%	19.48	3.16
11/07	2,270	2,353	2,260	2,327	+5.28%	261,000	459億3119万	+3.92%	19.68	3.2
11/04	2,167	2,233	2,167	2,210	-0.45%	151,500	436億2805万	-0.67%	18.69	3.04
11/02	2,250	2,263	2,207	2,220	-2.77%	162,600	438億2546万	+0.14%	18.78	3.05
11/01	2,277	2,323	2,270	2,283	+0.29%	163,200	450億7574万	+3.6%	19.31	3.14
10/31	2,350	2,353	2,250	2,277	-3.39%	271,800	449億4413万	+4.15%	19.26	3.13
10/28	2,430	2,430	2,323	2,357	-3.55%	294,300	465億2342万	+8.75%	19.93	3.24
10/27	2,390	2,443	2,367	2,443	+2.23%	169,500	482億3433万	+13.91%	20.66	3.36
10/26	2,353	2,393	2,350	2,390	+1.27%	146,100	471億8146万	+12.84%	20.21	3.28
10/25	2,360	2,367	2,293	2,360	+1.72%	166,500	465億8923万	+12.76%	19.96	3.24
10/24	2,303	2,343	2,290	2,320	+2.05%	185,400	457億9958万	+12.08%	19.62	3.19
10/21	2,350	2,350	2,240	2,273	-3.12%	332,100	448億7832万	+11.17%	19.23	3.12
10/20	2,463	2,497	2,330	2,347	-3.83%	360,900	463億2601万	+16.11%	19.85	3.22
10/19	2,363	2,443	2,350	2,440	+3.24%	180,300	481億6852万	+22.43%	20.64	3.35
10/18	2,383	2,383	2,337	2,363	-0.98%	181,200	466億5503万	+20.46%	19.99	3.25
10/17	2,267	2,387	2,263	2,387	+6.23%	327,600	471億1566万	+23.34%	20.19	3.28
10/14	2,313	2,343	2,223	2,247	-2.88%	326,700	443億5189万	+17.69%	19	3.09
10/13	2,210	2,330	2,190	2,313	+5.63%	524,700	456億6797万	+22.72%	19.57	3.18
10/12	2,117	2,210	2,063	2,190	+8.6%	592,500	432億3322万	+18.06%	18.52	3.01
10/11	2,033	2,033	1,950	2,017	+0.83%	128,100	398億1142万	+10.26%	17.06	2.77
10/07	2,093	2,123	1,983	2,000	-5.96%	177,600	394億8240万	+10.56%	16.92	2.75
10/06	2,090	2,143	2,087	2,127	+2.9%	152,400	419億8295万	+18.74%	17.99	2.92
10/05	2,040	2,080	2,027	2,067	+2.99%	125,700	407億9848万	+16.69%	17.48	2.84
10/04	2,003	2,027	1,990	2,007	+0.5%	65,700	396億1400万	+14.41%	16.97	2.76
10/03	2,017	2,043	1,980	1,997	-0.33%	116,100	394億1659万	+14.55%	16.89	2.74

3385 薬王堂

株価チャート

2016/10/03～2017/02/28

株価推移

開示資料

決算

株式

チャート