4524 森下仁丹

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,230	2,285	2,188	2,261	+2.26%	1,600	93億8315万	-0.04%	26.27	0.94
03/28	2,186	2,251	2,186	2,211	-0.99%	2,200	91億7565万	-2.17%	25.69	0.92
03/27	2,221	2,259	2,221	2,233	-2.91%	1,500	92億6695万	-1.11%	25.95	0.93
03/26	2,280	2,300	2,279	2,300	+0.88%	3,500	95億4500万	+1.95%	26.73	0.96
03/25	2,270	2,280	2,269	2,280	+0.44%	2,700	94億6200万	+1.29%	26.49	0.95
03/22	2,215	2,274	2,215	2,270	+2.48%	1,200	94億2050万	+1.07%	26.38	0.95
03/20	2,279	2,280	2,100	2,215	-2.42%	7,600	91億9225万	-1.16%	25.74	0.92
03/19	2,270	2,278	2,256	2,270	-0.39%	1,200	94億2050万	+1.43%	26.38	0.95
03/18	2,270	2,279	2,270	2,279	+1.06%	500	94億5785万	+2.06%	26.48	0.95
03/15	2,254	2,280	2,240	2,255	-1.05%	1,200	93億5825万	+1.26%	26.2	0.94
03/14	2,280	2,280	2,251	2,279	+1.24%	600	94億5785万	+2.52%	26.48	0.95
03/13	2,280	2,280	2,245	2,251	-1.23%	1,500	93億4165万	+1.53%	26.16	0.94
03/12	2,281	2,290	2,236	2,279	-0.09%	1,600	94億5785万	+3.08%	26.48	0.95
03/11	2,281	2,281	2,279	2,281	-0.65%	500	94億6615万	+3.45%	26.51	0.95
03/08	2,290	2,300	2,280	2,296	+0.26%	1,600	95億2840万	+4.41%	26.68	0.96
03/07	2,283	2,300	2,283	2,290	+0.39%	600	95億350万	+4.42%	26.61	0.96
03/06	2,299	2,299	2,281	2,281	-0.18%	600	94億6615万	+4.35%	26.51	0.95
03/05	2,290	2,310	2,285	2,285	+0.18%	1,700	94億8275万	+4.77%	26.55	0.95
03/04	2,300	2,319	2,281	2,281	+0.04%	1,600	94億6615万	+4.87%	26.51	0.95
03/01	2,229	2,300	2,227	2,280	+1.42%	1,600	94億6200万	+5.12%	26.49	0.95
02/28	2,248	2,248	2,231	2,248	+0.04%	1,000	93億2920万	+3.88%	26.12	0.94
02/27	2,227	2,247	2,227	2,247	+0.9%	600	93億2505万	+4.08%	26.11	0.94
02/26	2,247	2,249	2,221	2,227	-0.89%	1,900	92億4205万	+3.29%	25.88	0.93
02/25	2,209	2,249	2,209	2,247	+1.77%	1,200	93億2505万	+4.37%	26.11	0.94
02/22	2,200	2,210	2,200	2,208	+0.36%	1,200	91億6320万	+2.75%	25.66	0.92
02/21	2,197	2,200	2,190	2,200	+1.29%	800	91億3000万	+2.52%	25.57	0.92
02/20	2,170	2,189	2,166	2,172	-0.18%	1,000	90億1380万	+1.31%	25.24	0.91
02/19	2,150	2,179	2,150	2,176	-0.14%	1,500	90億3040万	+1.54%	25.29	0.91
02/18	2,148	2,180	2,120	2,179	+1.4%	3,100	90億4285万	+1.87%	25.32	0.91
02/15	2,150	2,150	2,148	2,149	0%	1,000	89億1835万	+0.8%	24.97	0.9
02/14	2,148	2,149	2,148	2,149	+0.09%	400	89億1835万	+1.03%	24.97	0.9
02/13	2,140	2,158	2,100	2,147	+0.7%	2,600	89億1005万	+1.23%	24.95	0.9
02/12	2,145	2,145	2,132	2,132	-0.33%	3,700	88億4780万	+0.8%	24.78	0.89
02/08	2,132	2,147	2,130	2,139	-0.47%	800	88億7685万	+1.52%	24.86	0.89
02/07	2,120	2,149	2,120	2,149	+0.84%	300	89億1835万	+2.38%	24.97	0.9
02/06	2,130	2,149	2,130	2,131	+1.48%	300	88億4365万	+1.91%	24.76	0.89
02/05	2,096	2,100	2,096	2,100	-1.87%	200	87億1500万	+0.86%	24.4	0.88
02/04	2,130	2,147	2,072	2,140	+0.47%	2,600	88億8100万	+3.28%	24.87	0.89
02/01	2,133	2,133	2,130	2,130	-0.05%	500	88億3950万	+3.3%	24.75	0.89
01/31	2,132	2,152	2,130	2,131	-0.14%	900	88億4365万	+3.5%	24.76	0.89
01/30	2,138	2,146	2,134	2,134	-0.19%	900	88億5610万	+3.59%	24.8	0.89
01/29	2,138	2,161	2,138	2,138	+0.33%	800	88億7270万	+3.74%	24.84	0.89
01/28	2,152	2,152	2,131	2,131	-0.93%	1,200	88億4365万	+3.2%	24.76	0.89
01/25	2,148	2,158	2,148	2,151	+0.14%	500	89億2665万	+3.81%	25	0.9
01/24	2,148	2,150	2,131	2,148	+0.8%	1,000	89億1420万	+3.32%	24.96	0.9
01/23	2,132	2,150	2,131	2,131	-0.88%	600	88億4365万	+2.16%	24.76	0.89
01/22	2,166	2,166	2,150	2,150	-0.23%	200	89億2250万	+2.58%	24.98	0.9
01/21	2,150	2,155	2,140	2,155	+0.56%	1,000	89億4325万	+2.38%	25.04	0.9
01/18	2,133	2,160	2,132	2,143	-0.28%	1,100	88億9345万	+1.28%	24.9	0.89
01/17	2,140	2,150	2,132	2,149	-0.05%	1,300	89億1835万	+1.03%	24.97	0.9
01/16	2,140	2,155	2,140	2,150	+0.47%	400	89億2250万	+0.56%	24.98	0.9
01/15	2,075	2,140	2,075	2,140	+3.13%	1,200	88億8100万	-0.37%	24.87	0.89
01/11	2,024	2,100	2,024	2,075	+2.72%	1,500	86億1125万	-3.94%	24.11	0.87
01/10	2,020	2,020	2,020	2,020	+0.15%	500	83億8300万	-7.08%	23.47	0.84
01/09	1,990	2,017	1,990	2,017	+1.36%	500	83億7055万	-7.94%	23.44	0.84
01/08	1,985	1,999	1,981	1,990	+0.05%	1,700	82億5850万	-9.87%	23.12	0.83
01/07	1,972	1,990	1,972	1,989	+2%	1,200	82億5435万	-10.61%	23.11	0.83
01/04	1,979	1,997	1,950	1,950	+0.26%	1,100	80億9250万	-13.06%	22.66	0.81
2018
12/28	1,925	1,950	1,915	1,945	+1.04%	1,400	80億7175万	-14.05%	22.6	0.81
12/27	1,997	1,998	1,866	1,925	+0.21%	4,400	79億8875万	-15.68%	22.37	0.8
12/26	1,842	1,951	1,780	1,921	+4.4%	4,300	79億7215万	-16.59%	22.32	0.8
12/25	1,906	1,906	1,830	1,840	-3.46%	11,100	76億3600万	-20.79%	21.38	0.77
12/21	2,053	2,053	1,900	1,906	-7.16%	10,900	79億990万	-18.79%	22.15	0.8
12/20	2,147	2,150	2,047	2,053	-4.51%	6,600	85億1995万	-13.3%	23.86	0.86
12/19	2,186	2,187	2,150	2,150	-0.69%	1,800	89億2250万	-9.82%	24.98	0.9
12/18	2,181	2,181	2,130	2,165	-2.7%	5,500	89億8475万	-9.64%	25.16	0.9
12/17	2,306	2,306	2,190	2,225	-3.51%	6,100	92億3375万	-7.56%	25.86	0.93
12/14	2,323	2,327	2,303	2,306	-0.73%	3,300	95億6990万	-4.63%	26.8	0.96
12/13	2,334	2,386	2,320	2,323	-0.47%	3,600	96億4045万	-4.21%	26.99	0.97
12/12	2,361	2,385	2,330	2,334	-2.14%	4,300	96億8610万	-4.03%	27.12	0.97
12/11	2,381	2,401	2,364	2,385	+0.17%	1,100	98億9775万	-2.09%	27.72	1
12/10	2,401	2,415	2,380	2,381	-1.49%	2,400	98億8115万	-2.38%	27.67	0.99
12/07	2,414	2,417	2,410	2,417	0%	900	100億3055万	-1.02%	28.09	1.01
12/06	2,413	2,438	2,413	2,417	+0.12%	2,800	100億3055万	-1.1%	28.09	1.01
12/05	2,414	2,420	2,412	2,414	-0.25%	1,300	100億1810万	-1.31%	28.05	1.01
12/04	2,438	2,438	2,411	2,420	-0.58%	2,000	100億4300万	-1.1%	28.12	1.01
12/03	2,431	2,438	2,403	2,434	+0.04%	3,700	101億110万	-0.61%	28.28	1.02
11/30	2,440	2,441	2,430	2,433	0%	1,500	100億9695万	-0.77%	28.27	1.02
11/29	2,432	2,446	2,432	2,433	+0.04%	1,200	100億9695万	-0.86%	28.27	1.02
11/28	2,432	2,446	2,432	2,432	-0.08%	900	100億9280万	-1.02%	28.26	1.02
11/27	2,432	2,448	2,431	2,434	-0.29%	1,800	101億110万	-1.06%	28.28	1.02
11/26	2,448	2,448	2,431	2,441	-0.29%	1,800	101億3015万	-0.89%	28.37	1.02
11/22	2,448	2,448	2,444	2,448	+0.74%	400	101億5920万	-0.73%	28.45	1.02
11/21	2,430	2,458	2,430	2,430	-0.04%	800	100億8450万	-1.58%	28.24	1.01
11/20	2,433	2,460	2,431	2,431	-0.12%	800	100億8865万	-1.66%	28.25	1.01
11/19	2,433	2,448	2,433	2,434	+0.04%	600	101億110万	-1.66%	28.28	1.02
11/16	2,435	2,449	2,433	2,433	0%	1,400	100億9695万	-1.78%	28.27	1.02
11/15	2,446	2,489	2,433	2,433	-0.65%	1,900	100億9695万	-1.9%	28.27	1.02
11/14	2,448	2,449	2,448	2,449	+0.12%	1,000	101億6335万	-1.37%	28.46	1.02
11/13	2,456	2,456	2,446	2,446	-0.2%	900	101億5090万	-1.69%	28.42	1.02
11/12	2,496	2,496	2,451	2,451	-1.61%	3,700	101億7165万	-1.65%	28.48	1.02
11/09	2,529	2,529	2,491	2,491	+0.12%	900	103億3765万	-0.2%	28.95	1.04
11/08	2,540	2,599	2,482	2,488	+0.32%	2,500	103億2520万	-0.44%	28.91	1.04
11/07	2,451	2,490	2,450	2,480	+1.18%	6,400	102億9200万	-0.84%	28.82	1.04
11/06	2,468	2,468	2,451	2,451	+0.04%	3,700	101億7165万	-2.12%	28.48	1.02
11/05	2,450	2,454	2,450	2,450	-0.73%	1,900	101億6750万	-2.35%	28.47	1.02
11/02	2,452	2,468	2,450	2,468	+0.69%	1,000	102億4220万	-1.79%	28.68	1.03
11/01	2,480	2,480	2,450	2,451	-1.17%	1,800	101億7165万	-2.62%	28.48	1.02
10/31	2,480	2,480	2,456	2,480	+1.6%	1,900	102億9200万	-1.63%	28.82	1.04
10/30	2,475	2,475	2,425	2,441	-1.37%	3,700	101億3015万	-3.33%	28.37	1.02

4524 森下仁丹

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート