4519 中外製薬

株価チャート

2018/12/31

2018/08/06～2018/12/28

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
2020	7/1, 株式分割 1→3
2018
12/28	2,163	2,170	2,113	2,127	-2.6%	2,768,100	3兆5707億	-10.64%	37.78	4.62
12/27	2,160	2,203	2,143	2,183	+2.66%	3,947,100	3兆6659億	-8.65%	38.78	4.75
12/26	2,107	2,140	2,090	2,127	+1.59%	3,076,500	3兆5707億	-11.28%	37.78	4.62
12/25	2,153	2,157	2,077	2,093	-5.14%	3,411,300	3兆5148億	-13.07%	37.18	4.55
12/21	2,277	2,287	2,207	2,207	-3.5%	4,335,000	3兆7051億	-8.74%	39.2	4.8
12/20	2,333	2,353	2,273	2,287	-3.38%	3,656,100	3兆8394億	-5.59%	40.62	4.97
12/19	2,393	2,393	2,353	2,367	-0.56%	2,145,300	3兆9737億	-2.28%	42.04	5.14
12/18	2,400	2,410	2,360	2,380	-1.92%	2,483,400	3兆9961億	-1.61%	42.28	5.17
12/17	2,443	2,457	2,420	2,427	+0.55%	2,207,700	4兆745億	+0.44%	43.1	5.27
12/14	2,443	2,457	2,397	2,413	-1.36%	5,140,800	4兆521億	+0.14%	42.87	5.25
12/13	2,453	2,467	2,430	2,447	0%	2,510,100	4兆1080億	+1.65%	43.46	5.32
12/12	2,420	2,470	2,420	2,447	+2.37%	3,329,700	4兆1080億	+1.99%	43.46	5.32
12/11	2,400	2,420	2,383	2,390	-0.42%	2,428,200	4兆129億	-0.08%	42.45	5.19
12/10	2,383	2,407	2,380	2,400	-1.37%	2,254,500	4兆297億	+0.63%	42.63	5.22
12/07	2,433	2,457	2,410	2,433	+0.69%	2,452,200	4兆857億	+2.33%	43.22	5.29
12/06	2,433	2,453	2,390	2,417	-2.03%	3,221,100	4兆577億	+2.18%	42.93	5.25
12/05	2,480	2,483	2,443	2,467	-1.46%	2,916,300	4兆1416億	+4.65%	43.82	5.36
12/04	2,547	2,550	2,497	2,503	-1.44%	3,123,300	4兆2032億	+6.71%	44.47	5.44
12/03	2,603	2,617	2,527	2,540	-1.93%	3,734,700	4兆2648億	+8.87%	45.12	5.52
11/30	2,567	2,593	2,530	2,590	+2.1%	4,584,300	4兆3487億	+11.69%	46.01	5.63
11/29	2,507	2,567	2,500	2,537	+1.74%	2,291,100	4兆2592億	+10.15%	45.06	5.51
11/28	2,420	2,520	2,413	2,493	+3.46%	3,563,100	4兆1864億	+8.88%	44.29	5.42
11/27	2,423	2,427	2,387	2,410	+0.28%	1,958,400	4兆465億	+5.75%	42.81	5.24
11/26	2,417	2,433	2,373	2,403	-0.69%	2,496,900	4兆353億	+5.69%	42.69	5.22
11/22	2,373	2,433	2,373	2,420	+2.4%	2,258,700	4兆633億	+6.65%	42.99	5.26
11/21	2,333	2,373	2,323	2,363	-0.56%	2,383,200	3兆9681億	+4.43%	41.98	5.14
11/20	2,383	2,397	2,367	2,377	-0.28%	1,758,000	3兆9905億	+5.21%	42.22	5.17
11/19	2,363	2,397	2,360	2,383	+0.99%	1,817,100	4兆17億	+5.74%	42.34	5.18
11/16	2,333	2,383	2,320	2,360	+2.61%	2,453,100	3兆9625億	+4.98%	41.92	5.13
11/15	2,263	2,313	2,260	2,300	+0.29%	1,362,000	3兆8618億	+2.54%	40.85	5
11/14	2,313	2,330	2,280	2,293	+0.15%	1,983,300	3兆8506億	+2.29%	40.74	4.98
11/13	2,280	2,293	2,243	2,290	-0.29%	2,331,300	3兆8450億	+2.14%	40.68	4.98
11/12	2,283	2,317	2,267	2,297	+0.44%	1,302,000	3兆8562億	+2.39%	40.8	4.99
11/09	2,337	2,350	2,277	2,287	-1.58%	2,775,900	3兆8394億	+1.86%	40.62	4.97
11/08	2,307	2,340	2,300	2,323	+2.95%	2,037,000	3兆9010億	+3.35%	41.27	5.05
11/07	2,260	2,283	2,243	2,257	-0.44%	2,186,100	3兆7890億	+0.07%	40.09	4.9
11/06	2,253	2,283	2,240	2,267	+1.8%	1,902,300	3兆8058億	+0.07%	40.26	4.93
11/05	2,207	2,233	2,187	2,227	+1.06%	2,433,300	3兆7387億	-2.04%	39.55	4.84
11/02	2,143	2,220	2,137	2,203	+3.93%	4,106,700	3兆6995億	-3.4%	39.14	4.79
11/01	2,190	2,200	2,113	2,120	-4.07%	3,528,900	3兆5596億	-7.38%	37.66	4.61
10/31	2,167	2,213	2,157	2,210	+1.07%	2,430,600	3兆7107億	-3.87%	39.26	4.8
10/30	2,203	2,223	2,180	2,187	-0.3%	2,717,700	3兆6715億	-5.17%	38.84	4.75
10/29	2,220	2,233	2,193	2,193	+0.15%	1,662,300	3兆6827億	-5.13%	38.96	4.77
10/26	2,207	2,233	2,167	2,190	+0.77%	3,237,600	3兆6771億	-5.52%	38.9	4.76
10/25	2,180	2,207	2,137	2,173	-2.25%	3,823,800	3兆6491億	-6.44%	38.6	4.72
10/24	2,253	2,260	2,213	2,223	-0.15%	2,422,800	3兆7331億	-4.45%	39.49	4.83
10/23	2,247	2,267	2,223	2,227	-2.2%	2,736,600	3兆7387億	-4.31%	39.55	4.84
10/22	2,277	2,293	2,250	2,277	+0.44%	1,417,800	3兆8226億	-2.16%	40.44	4.95
10/19	2,213	2,273	2,213	2,267	-0.15%	1,931,100	3兆8058億	-2.47%	40.26	4.93
10/18	2,270	2,280	2,263	2,270	+0.29%	1,775,700	3兆8114億	-2.24%	40.32	4.93
10/17	2,270	2,287	2,253	2,263	-0.15%	2,792,100	3兆8002億	-2.4%	40.2	4.92
10/16	2,240	2,277	2,233	2,267	+2.1%	3,995,700	3兆8058億	-2.09%	40.26	4.93
10/15	2,223	2,253	2,207	2,220	-1.19%	3,010,500	3兆7275億	-3.94%	39.43	4.83
10/12	2,233	2,257	2,203	2,247	-0.88%	4,874,100	3兆7722億	-2.7%	39.91	4.88
10/11	2,260	2,287	2,233	2,267	-1.88%	4,959,300	3兆8058億	-1.71%	40.26	4.93
10/10	2,303	2,323	2,273	2,310	0%	3,262,200	3兆8786億	+0.35%	41.03	5.02
10/09	2,360	2,390	2,303	2,310	-1.56%	3,502,200	3兆8786億	+0.65%	41.03	5.02
10/05	2,350	2,387	2,327	2,347	-0.85%	3,655,500	3兆9401億	+2.56%	41.68	5.1
10/04	2,497	2,500	2,353	2,367	-5.33%	5,610,300	3兆9737億	+3.85%	42.04	5.14
10/03	2,503	2,513	2,480	2,500	0%	3,140,100	4兆1976億	+10.18%	44.41	5.43
10/02	2,510	2,517	2,473	2,500	+1.49%	3,902,400	4兆1976億	+10.96%	44.41	5.43
10/01	2,467	2,480	2,443	2,463	+1.23%	2,408,100	4兆1360億	+10.12%	43.76	5.35
09/28	2,407	2,457	2,393	2,433	+2.1%	3,398,100	4兆857億	+9.56%	43.22	5.29
09/27	2,370	2,437	2,353	2,383	0%	3,155,100	4兆17億	+8.09%	42.34	5.18
09/26	2,380	2,383	2,357	2,383	+0.14%	2,787,900	4兆17億	+8.78%	42.34	5.18
09/25	2,367	2,387	2,353	2,380	+1.71%	3,136,800	3兆9961億	+9.38%	42.28	5.17
09/21	2,367	2,370	2,323	2,340	-0.14%	3,615,600	3兆9289億	+8.33%	41.57	5.09
09/20	2,320	2,350	2,317	2,343	+0.72%	3,114,600	3兆9345億	+9.14%	41.62	5.09
09/19	2,280	2,353	2,277	2,327	+2.95%	3,006,600	3兆9066億	+9.03%	41.33	5.06
09/18	2,223	2,273	2,220	2,260	+1.65%	3,548,100	3兆7946億	+6.55%	40.14	4.91
09/14	2,227	2,233	2,203	2,223	-0.15%	5,011,200	3兆7331億	+5.47%	39.49	4.83
09/13	2,200	2,233	2,197	2,227	+1.37%	2,754,000	3兆7387億	+6.18%	39.55	4.84
09/12	2,203	2,217	2,187	2,197	-0.75%	2,325,900	3兆6883億	+5.31%	39.02	4.77
09/11	2,200	2,247	2,200	2,213	+0.91%	2,661,900	3兆7163億	+6.67%	39.32	4.81
09/10	2,180	2,200	2,173	2,193	+0.77%	1,959,600	3兆6827億	+6.32%	38.96	4.77
09/07	2,177	2,200	2,153	2,177	+0.15%	2,530,800	3兆6547億	+6.13%	38.66	4.73
09/06	2,150	2,173	2,137	2,173	+0.62%	2,334,000	3兆6491億	+6.54%	38.6	4.72
09/05	2,157	2,167	2,147	2,160	-0.15%	2,042,400	3兆6267億	+6.35%	38.37	4.69
09/04	2,160	2,163	2,137	2,163	-0.15%	2,022,900	3兆6323億	+6.94%	38.43	4.7
09/03	2,147	2,173	2,143	2,167	+0.93%	1,635,000	3兆6379億	+7.69%	38.49	4.71
08/31	2,127	2,147	2,123	2,147	+0.78%	2,333,100	3兆6043億	+7.28%	38.13	4.67
08/30	2,150	2,150	2,120	2,130	0%	2,395,800	3兆5763億	+6.98%	37.84	4.63
08/29	2,123	2,133	2,103	2,130	+0.79%	2,127,600	3兆5763億	+7.58%	37.84	4.63
08/28	2,090	2,120	2,083	2,113	+0.48%	2,062,800	3兆5484億	+7.38%	37.54	4.59
08/27	2,093	2,107	2,087	2,103	+0.16%	2,030,700	3兆5316億	+7.48%	37.36	4.57
08/24	2,070	2,120	2,067	2,100	+2.44%	3,623,100	3兆5260億	+7.86%	37.3	4.56
08/23	2,053	2,063	2,047	2,050	+0.65%	1,972,500	3兆4420億	+5.78%	36.41	4.46
08/22	2,040	2,047	2,030	2,037	0%	1,822,800	3兆4196億	+5.53%	36.18	4.43
08/21	1,997	2,043	1,990	2,037	+1.83%	2,285,400	3兆4196億	+5.8%	36.18	4.43
08/20	2,017	2,017	1,983	2,000	+0.17%	1,531,200	3兆3581億	+4.22%	35.53	4.35
08/17	2,017	2,033	1,987	1,997	-0.99%	2,362,500	3兆3525億	+4.26%	35.47	4.34
08/16	2,020	2,027	1,993	2,017	-0.17%	3,144,900	3兆3860億	+5.58%	35.82	4.38
08/15	2,000	2,037	2,000	2,020	+1.68%	2,210,100	3兆3916億	+6.04%	35.88	4.39
08/14	1,990	1,997	1,973	1,987	+2.23%	2,457,300	3兆3357億	+4.67%	35.29	4.32
08/13	1,957	1,960	1,937	1,943	-0.17%	2,471,700	3兆2629億	+2.55%	34.52	4.22
08/10	1,953	1,957	1,933	1,947	+0.17%	2,520,300	3兆2685億	+2.89%	34.58	4.23
08/09	1,930	1,960	1,930	1,943	+0.52%	1,474,800	3兆2629億	+2.82%	34.52	4.22
08/08	1,910	1,940	1,910	1,933	+1.05%	2,418,300	3兆2461億	+2.4%	34.34	4.2
08/07	1,897	1,920	1,897	1,913	+0.7%	1,532,700	3兆2125億	+1.5%	33.99	4.16
08/06	1,900	1,920	1,897	1,900	0%	1,598,100	3兆1902億	+0.9%	33.75	4.13

4519 中外製薬

株価チャート

2018/08/06～2018/12/28

株価推移

開示資料

決算

株式

チャート