4519 中外製薬

PER

2013/12/31

2013/08/06～2013/12/30

株価＆PERの推移

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
2013
12/30	762	776	760	775	+2.2%	3,543,300	1兆3012億	-1.9%	24.89	2.22
12/27	763	764	756	758	-0.31%	3,047,100	1兆2732億	-4.13%	24.35	2.17
12/26	760	761	753	761	-0.48%	3,413,700	1兆2772億	-4.08%	24.42	2.17
12/25	764	766	759	764	+0.04%	4,417,800	1兆2833億	-3.74%	24.54	2.18
12/24	764	768	761	764	+0.04%	3,650,100	1兆2828億	-3.9%	24.53	2.18
12/20	763	771	761	764	-0.65%	4,288,200	1兆2822億	-4.06%	24.52	2.18
12/19	767	769	755	769	+1.81%	7,408,800	1兆2906億	-3.55%	24.68	2.2
12/18	769	773	752	755	-3.16%	9,120,900	1兆2676億	-5.39%	24.24	2.16
12/17	778	780	771	780	+1.12%	3,201,600	1兆3091億	-2.3%	25.03	2.23
12/16	779	786	770	771	-1.49%	2,828,700	1兆2945億	-3.38%	24.76	2.2
12/13	773	792	771	783	+0.9%	10,224,000	1兆3141億	-1.92%	25.13	2.24
12/12	784	788	771	776	-1.61%	3,763,800	1兆3023億	-2.68%	24.91	2.22
12/11	788	795	784	788	-0.96%	3,106,200	1兆3236億	-0.84%	25.31	2.25
12/10	802	802	794	796	-1.49%	3,598,800	1兆3365億	+0.25%	25.56	2.28
12/09	807	810	803	808	+1.55%	2,595,000	1兆3566億	+2.02%	25.94	2.31
12/06	786	799	786	796	+0.21%	2,796,300	1兆3359億	+0.72%	25.55	2.27
12/05	800	810	794	794	-1.81%	3,281,400	1兆3331億	+0.63%	25.5	2.27
12/04	820	821	805	809	-2.8%	3,125,700	1兆3577億	+2.75%	25.97	2.31
12/03	827	835	821	832	+0.81%	6,088,800	1兆3969億	+6.12%	26.72	2.38
12/02	810	826	810	825	+1.27%	3,064,500	1兆3857億	+5.95%	26.5	2.36
11/29	814	818	807	815	-0.49%	2,211,000	1兆3684億	+5.16%	26.17	2.33
11/28	820	820	812	819	+0.33%	2,933,400	1兆3751億	+6.23%	26.3	2.34
11/27	817	822	812	816	-0.12%	2,455,200	1兆3706億	+6.43%	26.21	2.33
11/26	822	827	811	817	-0.24%	3,651,600	1兆3723億	+6.98%	26.24	2.34
11/25	810	820	803	819	+1.61%	3,438,300	1兆3757億	+7.81%	26.31	2.34
11/22	803	810	798	806	+1.21%	5,200,800	1兆3538億	+6.8%	25.89	2.3
11/21	793	798	786	797	+1.88%	3,187,200	1兆3376億	+6.08%	25.58	2.28
11/20	795	800	780	782	-1.18%	3,599,400	1兆3130億	+4.83%	25.11	2.24
11/19	793	795	784	791	-0.67%	2,203,500	1兆3286億	+6.65%	25.41	2.26
11/18	797	801	790	797	+0.08%	3,063,000	1兆3376億	+7.95%	25.58	2.28
11/15	787	798	783	796	+2.14%	3,814,500	1兆3365億	+8.59%	25.56	2.28
11/14	769	791	769	779	+1.26%	4,467,600	1兆3085億	+7.2%	25.02	2.23
11/13	768	774	762	770	-0.69%	2,907,600	1兆2923億	+6.6%	24.71	2.2
11/12	767	775	760	775	+1.75%	2,742,900	1兆3012億	+8.09%	24.89	2.22
11/11	759	765	757	762	+1.69%	2,026,200	1兆2788億	+6.98%	24.46	2.18
11/08	736	753	736	749	+0.04%	2,648,100	1兆2576億	+5.94%	24.05	2.14
11/07	751	758	744	749	-0.22%	2,499,000	1兆2570億	+6.34%	24.04	2.14
11/06	743	757	738	750	+0.22%	2,399,100	1兆2598億	+7.19%	24.09	2.14
11/05	763	765	745	749	-1.75%	3,385,200	1兆2570億	+7.41%	24.04	2.14
11/01	770	773	760	762	-0.78%	3,590,400	1兆2794億	+9.8%	24.47	2.18
10/31	750	776	748	768	+4.44%	6,650,700	1兆2895億	+11.14%	24.66	2.2
10/30	741	748	730	735	+0.82%	4,520,100	1兆2346億	+7.04%	23.61	2.1
10/29	733	738	727	729	+0.23%	3,447,600	1兆2245億	+6.47%	23.42	2.08
10/28	733	733	713	728	+2.68%	2,875,500	1兆2217億	+6.38%	23.37	2.08
10/25	725	731	708	709	-2.34%	3,632,700	1兆1898億	+3.91%	22.76	2.03
10/24	723	729	711	726	+0.37%	2,700,900	1兆2184億	+6.56%	23.3	2.07
10/23	737	745	723	723	-0.87%	4,873,500	1兆2139億	+6.48%	23.22	2.07
10/22	717	736	715	729	+2.1%	4,420,800	1兆2245億	+7.73%	23.42	2.08
10/21	700	715	699	714	+2.39%	2,922,600	1兆1994億	+5.67%	22.94	2.04
10/18	697	699	692	698	+0.1%	2,130,300	1兆1714億	+3.36%	22.4	1.99
10/17	698	699	691	697	+1.65%	1,957,800	1兆1703億	+3.11%	22.38	1.99
10/16	682	687	679	686	+0.39%	1,663,500	1兆1512億	+1.43%	22.02	1.96
10/15	687	693	678	683	-0.29%	2,133,300	1兆1467億	+1.04%	21.93	1.95
10/11	685	693	677	685	+2.54%	5,774,400	1兆1501億	+1.18%	22	1.96
10/10	657	668	656	668	+2.14%	1,887,000	1兆1216億	-1.47%	21.45	1.91
10/09	650	656	645	654	+1.03%	2,122,500	1兆981億	-3.82%	21	1.87
10/08	640	651	637	647	+0.78%	2,756,400	1兆869億	-5.08%	20.79	1.85
10/07	651	655	641	642	-1.53%	2,275,500	1兆785億	-5.95%	20.63	1.84
10/04	647	661	647	652	+0.05%	2,292,900	1兆953億	-4.63%	20.95	1.86
10/03	655	664	651	652	-0.61%	2,797,800	1兆947億	-4.82%	20.94	1.86
10/02	670	671	652	656	-1.89%	3,694,200	1兆1014億	-4.37%	21.06	1.88
10/01	673	676	668	669	-0.4%	1,806,900	1兆1227億	-2.67%	21.47	1.91
09/30	668	676	664	671	-0.25%	2,804,100	1兆1272億	-2.42%	21.55	1.92
09/27	669	675	669	673	+0.65%	3,668,100	1兆1300億	-2.18%	21.61	1.92
09/26	678	678	666	669	-1.71%	5,810,400	1兆1227億	-2.81%	21.47	1.91
09/25	691	697	680	680	-1.54%	4,225,500	1兆1423億	-1.11%	21.84	1.94
09/24	686	694	683	691	-0.19%	1,889,700	1兆1602億	+0.29%	22.18	1.97
09/20	686	692	678	692	+1.47%	3,934,800	1兆1624億	+0.63%	22.23	1.98
09/19	687	687	677	682	+1.04%	2,971,500	1兆1456億	-0.82%	21.91	1.95
09/18	676	684	672	675	+0.3%	2,847,600	1兆1339億	-1.98%	21.68	1.93
09/17	691	699	673	673	-3.12%	3,279,300	1兆1305億	-2.42%	21.62	1.92
09/13	688	700	687	695	+0.48%	6,368,100	1兆1669億	+0.87%	22.31	1.99
09/12	694	698	690	692	-0.77%	1,630,200	1兆1613億	+0.53%	22.21	1.98
09/11	706	710	696	697	-1.18%	3,091,500	1兆1703億	+1.31%	22.38	1.99
09/10	709	714	699	705	-0.56%	2,984,100	1兆1842億	+2.82%	22.64	2.02
09/09	714	715	700	709	+2.21%	1,475,700	1兆1910億	+3.4%	22.77	2.03
09/06	708	708	692	694	-2.16%	1,516,200	1兆1652億	+1.31%	22.28	1.98
09/05	711	711	700	709	-0.14%	1,569,300	1兆1910億	+3.7%	22.77	2.03
09/04	695	711	694	710	+0.52%	2,101,500	1兆1926億	+4%	22.8	2.03
09/03	699	707	692	707	+1.87%	2,651,400	1兆1865億	+3.92%	22.69	2.02
09/02	673	699	671	694	+3.12%	2,860,500	1兆1647億	+2.31%	22.27	1.98
08/30	677	680	667	673	-0.05%	3,124,800	1兆1294億	-0.64%	21.6	1.92
08/29	676	677	667	673	+0.15%	1,648,200	1兆1300億	-0.74%	21.61	1.92
08/28	668	676	663	672	-1.75%	2,359,500	1兆1283億	-1.18%	21.57	1.92
08/27	685	691	681	684	-0.58%	2,064,300	1兆1484億	+0.44%	21.96	1.95
08/26	690	695	685	688	-0.29%	1,347,600	1兆1551億	+0.88%	22.09	1.97
08/23	690	698	684	690	+2.73%	2,503,800	1兆1585億	+1.02%	22.15	1.97
08/22	663	675	661	672	-0.05%	2,583,000	1兆1277億	-1.66%	21.56	1.92
08/21	679	679	663	672	-0.15%	1,824,600	1兆1283億	-1.9%	21.57	1.92
08/20	689	691	671	673	-2.65%	2,580,600	1兆1300億	-1.9%	21.61	1.92
08/19	683	692	677	691	+1.22%	2,048,100	1兆1607億	+0.48%	22.19	1.98
08/16	673	692	673	683	-0.34%	1,789,200	1兆1467億	-0.73%	21.93	1.95
08/15	692	701	681	685	-1.63%	3,272,100	1兆1507億	-0.53%	22	1.96
08/14	691	697	679	697	-0.43%	3,443,100	1兆1697億	+1.11%	22.37	1.99
08/13	676	703	673	700	+5.32%	3,785,700	1兆1747億	+1.55%	22.46	2
08/12	676	678	663	664	-1.97%	2,612,100	1兆1154億	-3.58%	21.33	1.9
08/09	667	680	665	678	+1.4%	4,797,300	1兆1378億	-1.79%	21.76	1.94
08/08	673	691	665	668	-0.1%	4,331,400	1兆1221億	-3.14%	21.46	1.91
08/07	675	680	668	669	-2.67%	3,954,000	1兆1232億	-3.18%	21.48	1.91
08/06	682	687	667	687	+0.83%	2,896,200	1兆1540億	-0.53%	22.07	1.96

4519 中外製薬

PER

2013/08/06～2013/12/30

株価＆PERの推移

開示資料

決算

株式

チャート