4527 ロート製薬

株価チャート

2014/10/31~2015/03/31

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PERPBR
2015
03/311,7351,7351,7051,708-0.41%453,9002014億2315万+3.39%22.481.77
03/301,7161,7251,6941,715-0.12%469,8002022億4866万+4.32%22.571.78
03/271,6941,7311,6561,717+0.35%699,0002024億8452万+4.89%22.61.78
03/261,7201,7281,7011,711-1.1%592,0002017億7694万+4.97%22.521.77
03/251,7341,7341,7141,730-0.57%441,9002040億1760万+6.66%22.771.79
03/241,7201,7451,7121,740+1.1%473,4002051億9689万+7.87%22.91.8
03/231,7201,7331,7101,721+0.53%498,5002029億5623万+7.23%22.651.78
03/201,6961,7171,6911,712+0.94%494,6002018億9487万+7.2%22.531.78
03/191,6911,7041,6811,696+0.3%539,4002000億800万+6.67%22.321.76
03/181,6771,6961,6651,691+0.54%462,0001994億1836万+6.82%22.251.75
03/171,6891,6991,6721,682+0.06%414,2001983億5699万+6.79%22.141.74
03/161,6701,6921,6631,681+0.24%469,7001982億3906万+7.21%22.121.74
03/131,7101,7101,6751,677-1.53%945,1001977億6735万+7.36%22.071.74
03/121,6941,7241,6921,703+1.01%719,5002008億3351万+9.38%22.411.77
03/111,6811,6981,6741,686+0.96%645,0001988億2871万+8.63%22.191.75
03/101,6601,6851,6591,670+1.21%583,6001969億4184万+7.81%21.981.73
03/091,6521,6651,6351,650-0.6%488,8001945億8326万+6.66%21.721.71
03/061,6261,6681,6251,660+2.79%946,7001957億6255万+7.44%21.851.72
03/051,5901,6241,5891,615+2.28%1,012,9001904億5573万+4.73%21.251.68
03/041,5681,5941,5601,579+1.54%893,5001862億1028万+2.47%20.781.64
03/031,5261,5651,5211,555+2.37%1,496,0001833億7998万+1.04%20.461.61
03/021,5041,5221,5021,519+2.15%953,0001791億3453万-1.24%19.991.58
02/271,5001,5171,4831,487-0.4%1,228,6001753億6079万-3.32%19.571.54
02/261,4961,5041,4871,493-0.13%901,9001760億6837万-2.93%19.651.55
02/251,5301,5301,4851,495-1.9%1,097,1001763億422万-2.92%19.681.55
02/241,5301,5321,5131,524-0.39%781,9001797億2417万-1.1%20.061.58
02/231,5371,5391,5181,530-0.26%602,5001804億3175万-0.71%20.141.59
02/201,5201,5441,5171,534+0.92%663,9001809億346万-0.32%20.191.59
02/191,5251,5291,5161,520+0.33%450,8001792億5246万-1.11%201.58
02/181,5351,5441,5121,515-0.26%725,4001786億6281万-1.3%19.941.57
02/171,5281,5351,5101,519-0.39%574,8001791億3453万-0.98%19.991.58
02/161,5471,5471,5061,525-0.78%659,7001798億4210万-0.46%20.071.58
02/131,5451,5601,5291,537-0.07%861,3001812億5725万+0.39%20.231.59
02/121,5191,5521,5111,538+3.64%755,8001813億7518万+0.72%20.241.6
02/101,4771,4931,4611,484-0.54%1,337,3001750億700万-2.56%19.531.54
02/091,4801,5061,4501,492-3.99%1,678,7001759億5044万-2.04%19.641.55
02/061,5701,5821,5401,554+0.39%796,1001832億6205万+1.97%20.451.61
02/051,5711,5891,5401,548-2.09%540,8001825億5447万+1.71%20.371.61
02/041,6031,6071,5721,581-1.37%512,5001864億4614万+3.88%20.811.64
02/031,6491,6551,5961,603-1.41%829,4001890億4058万+5.53%21.11.66
02/021,5721,6291,5691,626+2.33%616,6001917億5296万+7.19%21.41.69
01/301,5901,6081,5871,589+0.25%375,8001873億8957万+5.02%20.911.65
01/291,5661,5971,5651,5850%372,3001869億1786万+4.83%20.861.64
01/281,5431,5921,5351,585+2.72%798,6001869億1786万+4.97%20.861.64
01/271,5311,5511,5301,543+1.51%394,8001819億6483万+2.46%20.311.6
01/261,4971,5241,4901,520+0.53%239,4001792億5246万+1.13%201.58
01/231,5041,5161,4821,512+1.41%532,6001783億902万+0.6%19.91.57
01/221,5351,5371,4771,491-3.74%921,1001758億3251万-0.73%19.621.55
01/211,5261,5501,5251,549+1.51%671,9001826億7240万+3.13%20.391.61
01/201,5001,5261,4941,526+1.13%427,1001799億6003万+1.8%20.081.58
01/191,4951,5171,4901,509+1.34%368,3001779億5523万+0.67%19.861.57
01/161,4581,4891,4451,489+0.2%692,3001755億9665万-0.67%19.61.54
01/151,4801,4981,4731,486+0.41%454,9001752億4286万-1%19.561.54
01/141,4711,4881,4561,480-0.27%285,9001745億3529万-1.53%19.481.54
01/131,4611,4851,4611,484+0.61%193,5001750億700万-1.53%19.531.54
01/091,4891,5021,4621,475-0.34%346,5001739億4564万-2.32%19.411.53
01/081,4611,4841,4601,480+2.28%376,5001745億3529万-2.25%19.481.54
01/071,4321,4561,4321,447+1.05%624,6001706億4362万-4.61%19.041.5
01/061,4811,4841,4301,432-4.41%1,048,6001688億7468万-5.85%18.851.49
01/051,5081,5221,4951,498-0.47%501,0001766億5801万-1.77%19.711.55
2014
12/301,5181,5271,5041,505-0.79%309,9001774億8352万-1.38%19.81.56
12/291,5381,5391,5011,517-1.3%277,0001788億9867万-0.72%19.961.57
12/261,5311,5451,5231,537+1.25%189,9001812億5725万+0.52%20.221.59
12/251,5301,5301,5131,518-1.49%269,0001790億1660万-0.72%19.971.57
12/241,5501,5501,5251,541+0.46%285,7001817億2897万+0.85%20.281.6
12/221,5521,5521,5281,534-1.22%235,4001809億346万+0.52%20.181.59
12/191,5601,5741,5471,553+1.57%505,2001831億4412万+1.77%20.431.61
12/181,5131,5421,5131,529+2.55%527,3001803億1382万+0.13%20.121.59
12/171,4751,4981,4701,491+0.68%609,0001758億3251万-2.42%19.621.55
12/161,4891,5021,4801,481-1.27%619,7001746億5321万-3.27%19.491.54
12/151,4901,5121,4841,500+0.67%287,2001768億9387万-2.22%19.741.56
12/121,4801,5101,4801,490+0.07%803,3001757億1458万-3.06%19.61.54
12/111,4851,5031,4801,489-0.47%737,1001755億9665万-3.25%19.591.54
12/101,5001,5061,4941,496-1.19%447,4001764億2215万-3.05%19.681.55
12/091,5011,5171,5001,514+0.33%395,0001785億4488万-2.13%19.921.57
12/081,5411,5411,5091,509-2.14%664,6001779億5523万-2.65%19.851.56
12/051,5331,5491,5221,542+0.52%394,5001818億4690万-0.58%20.291.6
12/041,5701,5701,5001,534-2.29%637,0001809億346万-1.1%20.181.59
12/031,5851,5851,5651,570-0.57%322,3001851億4892万+1.23%20.661.63
12/021,5701,5831,5621,579+0.19%519,9001862億1028万+1.87%20.781.64
12/011,5481,5861,5401,576+2.01%639,7001858億5649万+1.74%20.741.63
11/281,5251,5471,5211,545+0.72%370,4001822億69万-0.06%20.331.6
11/271,5351,5451,5161,534-0.39%357,6001809億346万-0.71%20.181.59
11/261,5391,5521,5361,540+0.26%374,4001816億1104万-0.13%20.261.6
11/251,5491,5561,5361,536-0.58%440,8001811億3932万-0.26%20.211.59
11/211,5601,5731,5281,545-0.39%527,5001822億69万+0.59%20.331.6
11/201,5221,5561,5101,551+2.24%714,5001829億826万+1.11%20.411.61
11/191,5101,5281,5101,517+0.66%406,4001788億9867万-0.98%19.961.57
11/181,4881,5121,4871,507+2.1%845,5001777億1937万-1.57%19.831.56
11/171,5501,5551,4701,476-5.26%1,468,3001740億6357万-3.72%19.421.53
11/141,5611,5711,5421,558-0.13%821,9001837億3377万+1.63%20.51.62
11/131,5611,5871,5541,560+0.52%774,7001839億6963万+1.96%20.531.62
11/121,5731,5771,5331,552-1.83%1,126,2001830億2619万+1.64%20.421.61
11/111,5531,5841,5481,581+1.8%483,4001864億4614万+3.74%20.81.64
11/101,5651,5671,5481,553-0.96%262,1001831億4412万+2.17%20.431.61
11/071,5551,5731,5501,568+0.97%244,0001849億1306万+3.43%20.631.63
11/061,5731,5801,5421,553-1.27%414,7001831億4412万+2.64%20.431.61
11/051,5771,5931,5671,573-1.26%828,4001855億271万+4.24%20.71.63
11/041,6191,6241,5821,593+0.38%738,9001878億6129万+5.85%20.961.65
10/311,5481,5981,5411,587+3.05%708,8001871億5371万+5.8%20.881.65