4528 小野薬品工業

株価チャート

2015/03/31

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	PER	PBR
2016	4/1, 株式分割 1→5
2015
03/31	2,790	2,790	2,716	2,716	-0.73%	1,654,000	1兆6003億	+0.85%	110.94	3.06
03/30	2,688	2,748	2,680	2,736	+2.09%	1,257,500	1兆6121億	+2.09%	111.76	3.08
03/27	2,690	2,762	2,664	2,680	-2.62%	1,727,000	1兆5791億	+0.64%	109.47	3.02
03/26	2,774	2,784	2,716	2,752	-1.71%	1,945,500	1兆6215億	+3.89%	112.41	3.1
03/25	2,816	2,820	2,770	2,800	-1.55%	1,542,000	1兆6498億	+6.3%	114.37	3.15
03/24	2,726	2,880	2,726	2,844	+3.57%	3,920,000	1兆6757億	+8.76%	116.17	3.2
03/23	2,744	2,784	2,726	2,746	-1.01%	1,772,500	1兆6180億	+5.94%	112.17	3.09
03/20	2,798	2,808	2,754	2,774	+0.07%	1,880,500	1兆6345億	+7.85%	113.31	3.12
03/19	2,784	2,796	2,742	2,772	-0.93%	1,708,000	1兆6333億	+8.62%	113.23	3.12
03/18	2,780	2,814	2,764	2,798	+1.08%	1,712,500	1兆6486億	+10.46%	114.29	3.15
03/17	2,750	2,774	2,740	2,768	+1.47%	1,782,000	1兆6310億	+10.19%	113.07	3.12
03/16	2,740	2,786	2,714	2,728	-1.09%	1,542,000	1兆6074億	+9.43%	111.43	3.07
03/13	2,820	2,820	2,748	2,758	-2.06%	2,781,500	1兆6251億	+11.39%	112.66	3.11
03/12	2,822	2,828	2,796	2,816	+0.07%	1,434,000	1兆6592億	+14.56%	115.03	3.17
03/11	2,774	2,844	2,772	2,814	+1.96%	2,600,500	1兆6581億	+15.42%	114.95	3.17
03/10	2,792	2,844	2,732	2,760	-0.29%	2,935,500	1兆6262億	+14%	112.74	3.11
03/09	2,834	2,910	2,760	2,768	-1.63%	3,810,500	1兆6310億	+14.81%	113.07	3.12
03/06	2,750	2,820	2,750	2,814	0%	3,378,000	1兆6581億	+17.25%	114.95	3.17
03/05	2,660	2,886	2,650	2,814	+7.73%	8,412,500	1兆6581億	+17.89%	114.95	3.17
03/04	2,624	2,648	2,566	2,612	-0.61%	3,058,500	1兆5390億	+9.98%	106.69	2.94
03/03	2,462	2,660	2,462	2,628	+11.36%	4,572,500	1兆5485億	+10.93%	107.35	2.96
03/02	2,376	2,412	2,360	2,360	-0.84%	1,153,500	1兆3906億	-0.04%	96.4	2.66
02/27	2,372	2,426	2,368	2,380	+1.62%	1,832,000	1兆4023億	+0.68%	97.22	2.68
02/26	2,340	2,362	2,336	2,342	-0.26%	1,265,000	1兆3799億	-0.97%	95.67	2.64
02/25	2,380	2,384	2,340	2,348	-1.26%	1,070,000	1兆3835億	-1.01%	95.91	2.64
02/24	2,346	2,378	2,336	2,378	+2.15%	1,236,000	1兆4012億	-0.04%	97.14	2.68
02/23	2,346	2,360	2,322	2,328	+0.09%	873,500	1兆3717億	-2.31%	95.09	2.62
02/20	2,372	2,372	2,312	2,326	-1.61%	1,399,000	1兆3705億	-2.51%	95.01	2.62
02/19	2,376	2,378	2,344	2,364	+1.11%	1,238,500	1兆3929億	-1.09%	96.56	2.66
02/18	2,294	2,340	2,270	2,338	+3.18%	1,735,500	1兆3776億	-2.22%	95.5	2.63
02/17	2,244	2,270	2,236	2,266	+0.98%	1,068,500	1兆3352億	-5.23%	92.56	2.55
02/16	2,260	2,270	2,212	2,244	-1.06%	2,291,500	1兆3222億	-5.99%	91.66	2.53
02/13	2,284	2,298	2,264	2,268	-1.13%	1,959,500	1兆3363億	-4.91%	92.64	2.55
02/12	2,356	2,372	2,288	2,294	+0.53%	2,679,000	1兆3517億	-3.49%	93.7	2.58
02/10	2,290	2,308	2,264	2,282	-0.44%	1,640,000	1兆3446億	-3.63%	93.21	2.57
02/09	2,360	2,374	2,280	2,292	-0.61%	1,650,000	1兆3505億	-3%	93.62	2.58
02/06	2,302	2,330	2,282	2,306	+0.17%	1,535,000	1兆3587億	-2.16%	94.19	2.6
02/05	2,332	2,354	2,294	2,302	-1.37%	2,227,500	1兆3564億	-2.13%	94.03	2.59
02/04	2,382	2,402	2,302	2,334	-1.77%	2,801,500	1兆3752億	-0.64%	95.34	2.63
02/03	2,470	2,494	2,364	2,376	-5.34%	2,470,000	1兆4000億	+1.45%	97.05	2.68
02/02	2,478	2,552	2,476	2,510	+0.4%	1,198,500	1兆4789億	+7.54%	102.53	2.83
01/30	2,512	2,544	2,500	2,500	+0.4%	1,621,500	1兆4730億	+7.67%	102.12	2.82
01/29	2,472	2,516	2,464	2,490	-0.32%	1,065,500	1兆4672億	+8.03%	101.71	2.8
01/28	2,454	2,502	2,444	2,498	+1.3%	1,303,000	1兆4719億	+9.27%	102.04	2.81
01/27	2,446	2,468	2,440	2,466	+1.73%	1,286,000	1兆4530億	+8.83%	100.73	2.78
01/26	2,406	2,432	2,380	2,424	-0.66%	832,500	1兆4283億	+7.78%	99.01	2.73
01/23	2,436	2,444	2,410	2,440	+1.33%	997,500	1兆4377億	+9.22%	99.67	2.75
01/22	2,482	2,486	2,372	2,408	-4.75%	2,495,500	1兆4188億	+8.47%	98.36	2.71
01/21	2,560	2,560	2,510	2,528	+0.72%	1,586,000	1兆4895億	+14.6%	103.26	2.85
01/20	2,488	2,512	2,460	2,510	+0.88%	932,500	1兆4789億	+14.61%	102.53	2.83
01/19	2,416	2,490	2,410	2,488	+3.67%	1,259,000	1兆4660億	+14.29%	101.63	2.8
01/16	2,354	2,406	2,344	2,400	-0.58%	1,431,500	1兆4141億	+10.96%	98.03	2.7
01/15	2,400	2,428	2,364	2,414	+0.58%	1,495,000	1兆4224億	+12.28%	98.61	2.72
01/14	2,344	2,416	2,342	2,400	+2.48%	2,602,000	1兆4141億	+12.36%	98.03	2.7
01/13	2,140	2,342	2,138	2,342	+8.33%	3,997,500	1兆3799億	+10.32%	95.67	2.64
01/09	2,214	2,216	2,152	2,162	-1.1%	1,595,500	1兆2739億	+2.46%	88.31	2.44
01/08	2,118	2,188	2,110	2,186	+5.3%	1,465,000	1兆2880億	+3.8%	89.29	2.46
01/07	2,062	2,102	2,062	2,076	+0.1%	844,000	1兆2232億	-1.1%	84.8	2.34
01/06	2,092	2,098	2,074	2,074	-2.99%	1,936,000	1兆2220億	-1.1%	84.72	2.34
01/05	2,134	2,152	2,112	2,138	-0.37%	1,017,000	1兆2597億	+2%	87.33	2.41
2014
12/30	2,190	2,190	2,144	2,146	-2.45%	1,142,500	1兆2645億	+2.58%	87.66	2.42
12/29	2,220	2,224	2,162	2,200	-0.45%	1,015,000	1兆2963億	+5.21%	89.87	2.48
12/26	2,176	2,228	2,174	2,210	+2.41%	1,307,500	1兆3022億	+5.84%	90.27	2.49
12/25	2,156	2,168	2,152	2,158	-1.37%	768,000	1兆2715億	+3.45%	88.15	2.43
12/24	2,216	2,228	2,176	2,188	-0.18%	1,283,000	1兆2892億	+4.99%	89.38	2.46
12/22	2,180	2,194	2,144	2,192	+5.49%	2,003,500	1兆2916億	+5.38%	89.54	2.47
12/19	2,080	2,096	2,068	2,078	+2.16%	1,211,000	1兆2244億	-0.05%	84.88	2.34
12/18	2,056	2,068	2,028	2,034	+1.7%	1,110,000	1兆1985億	-2.31%	83.08	2.29
12/17	2,024	2,038	2,000	2,000	-1.96%	1,683,500	1兆1784億	-4.21%	81.7	2.25
12/16	2,034	2,062	2,034	2,040	-0.39%	1,261,500	1兆2020億	-2.67%	83.33	2.3
12/15	2,040	2,066	2,036	2,048	-1.35%	831,000	1兆2067億	-2.57%	83.66	2.31
12/12	2,080	2,098	2,060	2,076	+0.1%	1,855,500	1兆2232億	-1.52%	84.8	2.34
12/11	2,060	2,094	2,060	2,074	-2.17%	1,136,000	1兆2220億	-1.85%	84.72	2.34
12/10	2,170	2,194	2,112	2,120	-2.93%	2,157,500	1兆2491億	-0.14%	86.6	2.39
12/09	2,126	2,204	2,120	2,184	+2.73%	3,298,500	1兆2868億	+2.58%	89.21	2.46
12/08	2,110	2,128	2,082	2,126	+1.92%	1,448,500	1兆2527億	-0.23%	86.84	2.39
12/05	2,038	2,090	2,038	2,086	+1.46%	1,094,000	1兆2291億	-2.02%	85.21	2.35
12/04	2,096	2,100	2,054	2,056	-0.68%	926,500	1兆2114億	-3.43%	83.98	2.32
12/03	2,060	2,084	2,052	2,070	+1.47%	1,509,500	1兆2197億	-2.73%	84.56	2.33
12/02	2,026	2,046	2,024	2,040	+0.1%	1,687,000	1兆2020億	-4%	83.33	2.3
12/01	2,044	2,070	2,030	2,038	+0.3%	2,176,500	1兆2008億	-3.91%	83.25	2.3
11/28	2,024	2,046	2,016	2,032	+0.4%	2,211,500	1兆1973億	-3.88%	83	2.29
11/27	2,026	2,034	2,004	2,024	-0.69%	2,102,000	1兆1926億	-4.08%	82.68	2.28
11/26	2,054	2,072	2,028	2,038	-0.78%	2,188,500	1兆2008億	-3%	83.25	2.3
11/25	2,116	2,122	2,052	2,054	-2.75%	4,271,000	1兆2102億	-1.77%	83.9	2.31
11/21	2,136	2,144	2,096	2,112	-0.94%	1,528,000	1兆2444億	+1.64%	86.27	2.38
11/20	2,168	2,168	2,128	2,132	-0.74%	996,000	1兆2562億	+3.24%	87.09	2.4
11/19	2,122	2,158	2,120	2,148	+1.7%	1,288,500	1兆2656億	+4.68%	87.74	2.42
11/18	2,098	2,118	2,090	2,112	+1.83%	1,859,000	1兆2444億	+3.63%	86.27	2.38
11/17	2,102	2,118	2,040	2,074	-4.51%	3,409,500	1兆2220億	+2.37%	84.72	2.34
11/14	2,184	2,188	2,158	2,172	+0.28%	1,476,500	1兆2798億	+7.74%	88.72	2.45
11/13	2,162	2,178	2,142	2,166	-0.64%	2,544,000	1兆2762億	+8.14%	88.48	2.44
11/12	2,232	2,242	2,178	2,180	-1.18%	2,325,000	1兆2845億	+9.44%	89.05	2.46
11/11	2,176	2,220	2,166	2,206	+1.01%	1,490,000	1兆2998億	+11.36%	90.11	2.48
11/10	2,198	2,218	2,176	2,184	-0.73%	1,129,500	1兆2868億	+10.98%	89.21	2.46
11/07	2,166	2,230	2,152	2,200	+0.36%	2,288,500	1兆2963億	+12.53%	89.87	2.48
11/06	2,320	2,320	2,170	2,192	-5.52%	3,295,000	1兆2916億	+12.76%	89.54	2.47
11/05	2,288	2,336	2,264	2,320	+1.4%	2,313,000	1兆3670億	+19.96%	94.77	2.61
11/04	2,362	2,376	2,278	2,288	+2.69%	3,358,500	1兆3481億	+19.17%	93.46	2.58
10/31	2,200	2,240	2,182	2,228	+7.22%	3,536,000	1兆3128億	+16.77%	91.01	2.51

4528 小野薬品工業

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート