4536 参天製薬

株価チャート

2020/03/31

2019/10/31～2020/03/31

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
2020
03/31	1,912	1,944	1,858	1,858	-2.82%	1,458,900	7431億9564万	+7.65%	31.42	2.45
03/30	1,906	1,925	1,831	1,912	-0.42%	1,408,700	7647億9551万	+10.46%	32.33	2.52
03/27	1,924	1,926	1,856	1,920	+3.67%	2,251,700	7679億9549万	+10.85%	32.47	2.53
03/26	1,840	1,871	1,776	1,852	+1.48%	1,843,100	7407億9565万	+6.81%	31.32	2.44
03/25	1,796	1,835	1,749	1,825	+5.61%	1,593,100	7299億9571万	+5.01%	30.86	2.41
03/24	1,800	1,847	1,676	1,728	-0.63%	1,975,600	6911億9594万	-1.03%	29.22	2.28
03/23	1,782	1,830	1,712	1,739	-0.17%	3,604,000	6955億6287万	-1.08%	29.41	2.29
03/19	1,599	1,760	1,561	1,742	+13.71%	3,334,600	6967億6281万	-1.64%	29.46	2.3
03/18	1,503	1,587	1,491	1,532	+2.89%	2,496,000	6127億6729万	-14.13%	25.91	2.02
03/17	1,462	1,500	1,408	1,489	+0.2%	2,360,400	5955億6821万	-17.51%	25.18	1.96
03/16	1,491	1,546	1,477	1,486	-1.46%	1,886,000	5943億6827万	-18.8%	25.13	1.96
03/13	1,546	1,546	1,427	1,508	-4.92%	2,073,800	6031億6781万	-18.62%	25.5	1.99
03/12	1,643	1,656	1,579	1,586	-5.76%	1,748,100	6343億6614万	-15.46%	26.82	2.09
03/11	1,669	1,692	1,638	1,683	+0.36%	2,401,800	6731億6407万	-11.23%	28.46	2.22
03/10	1,621	1,687	1,572	1,677	+3.9%	1,860,200	6707億6420万	-12.24%	28.36	2.21
03/09	1,650	1,658	1,601	1,614	-5.23%	1,073,800	6455億6554万	-16.2%	27.29	2.13
03/06	1,743	1,746	1,695	1,703	-3.29%	1,052,700	6811億6364万	-12.35%	28.8	2.25
03/05	1,768	1,777	1,752	1,761	+1.44%	1,297,100	7043億6240万	-10.02%	29.78	2.32
03/04	1,701	1,745	1,690	1,736	+0.93%	1,253,900	6943億6294万	-11.88%	29.36	2.29
03/03	1,795	1,800	1,720	1,720	-2.38%	1,799,300	6879億6328万	-13.31%	29.08	2.27
03/02	1,686	1,789	1,686	1,762	+1.73%	2,023,800	7047億6238万	-11.9%	29.79	2.32
02/28	1,782	1,792	1,718	1,732	-4.94%	1,700,100	6927億6302万	-14.09%	29.29	2.28
02/27	1,868	1,870	1,813	1,822	-2.98%	1,313,800	7287億6110万	-10.38%	30.81	2.4
02/26	1,877	1,898	1,861	1,878	-0.95%	1,574,100	7511億5991万	-8.12%	31.76	2.48
02/25	1,884	1,921	1,876	1,896	-3.41%	1,725,800	7583億5952万	-7.74%	32.06	2.5
02/21	1,949	1,982	1,949	1,963	+0.46%	828,700	7851億5809万	-4.94%	33.19	2.59
02/20	1,958	1,975	1,949	1,954	0%	1,103,000	7813億3494万	-5.79%	33.03	2.58
02/19	1,985	2,010	1,949	1,954	-0.76%	1,399,600	7813億3494万	-6.24%	33.03	2.58
02/18	2,001	2,008	1,954	1,969	-2.09%	878,200	7873億3291万	-5.88%	33.29	2.6
02/17	2,021	2,023	1,990	2,011	-1.13%	716,600	8041億2721万	-4.19%	34	2.65
02/14	2,064	2,082	2,031	2,034	-1.98%	1,114,000	8133億2409万	-3.28%	34.38	2.68
02/13	2,044	2,081	2,042	2,075	+0.39%	879,300	8297億1853万	-1.38%	35.08	2.74
02/12	2,052	2,075	2,041	2,067	+0.78%	1,016,100	8265億1961万	-1.81%	34.94	2.72
02/10	2,082	2,083	2,042	2,051	-2.33%	776,600	8201億2179万	-2.52%	34.67	2.7
02/07	2,090	2,120	2,081	2,100	+1.06%	810,100	8397億1514万	-0.28%	35.5	2.77
02/06	2,085	2,092	2,065	2,078	+0.43%	981,600	8309億1812万	-1.33%	35.13	2.74
02/05	2,064	2,084	2,043	2,069	-0.62%	1,304,600	8273億1934万	-1.85%	34.98	2.73
02/04	2,059	2,084	2,042	2,082	+0.92%	1,178,900	8325億1758万	-1.28%	35.2	2.74
02/03	2,046	2,085	2,032	2,063	+0.34%	931,700	8249億2016万	-2.27%	34.87	2.72
01/31	2,027	2,089	2,027	2,056	+1.38%	1,305,600	8221億2111万	-2.61%	34.76	2.71
01/30	2,048	2,050	2,013	2,028	-1.17%	1,387,900	8109億2490万	-3.93%	34.28	2.67
01/29	2,036	2,067	2,019	2,052	-1.63%	1,648,000	8205億2165万	-2.79%	34.69	2.71
01/28	2,097	2,109	2,072	2,086	-0.33%	907,000	8341億1704万	-1.14%	35.26	2.75
01/27	2,079	2,099	2,062	2,093	-1.69%	708,300	8369億1609万	-0.66%	35.38	2.76
01/24	2,154	2,168	2,125	2,129	-1.21%	491,200	8513億1120万	+1.28%	35.99	2.81
01/23	2,139	2,160	2,126	2,155	+0.33%	933,800	8617億768万	+2.77%	36.43	2.84
01/22	2,135	2,156	2,129	2,148	+1.75%	1,408,700	8589億863万	+2.78%	36.31	2.83
01/21	2,113	2,139	2,097	2,111	-1.72%	1,011,000	8441億1365万	+1.25%	35.69	2.78
01/20	2,139	2,164	2,132	2,148	-0.19%	713,500	8589億863万	+3.07%	36.31	2.83
01/17	2,184	2,199	2,141	2,152	-1.42%	824,600	8605億808万	+3.46%	36.38	2.84
01/16	2,219	2,234	2,174	2,183	-0.91%	913,800	8729億388万	+5.15%	36.9	2.88
01/15	2,178	2,209	2,171	2,203	+1.94%	1,029,800	8809億117万	+6.43%	37.24	2.9
01/14	2,165	2,170	2,146	2,161	+0.42%	780,600	8641億686万	+4.7%	36.53	2.85
01/10	2,109	2,157	2,107	2,152	+2.57%	664,900	8605億808万	+4.42%	36.38	2.84
01/09	2,070	2,103	2,070	2,098	+1.84%	576,300	8389億1541万	+1.99%	35.47	2.77
01/08	2,072	2,078	2,019	2,060	-1.9%	806,100	8237億2056万	+0.24%	34.82	2.72
01/07	2,050	2,107	2,049	2,100	+2.49%	1,113,600	8397億1514万	+2.14%	35.5	2.77
01/06	2,056	2,069	2,042	2,049	-1.77%	619,500	8193億2206万	-0.29%	34.64	2.7
2019
12/30	2,096	2,102	2,083	2,086	-1.28%	456,200	8341億1704万	+1.46%	35.26	2.75
12/27	2,101	2,125	2,101	2,113	-0.09%	359,600	8449億1338万	+2.82%	35.72	2.79
12/26	2,095	2,117	2,093	2,115	+0.24%	391,600	8457億1310万	+3.02%	35.75	2.79
12/25	2,122	2,124	2,102	2,110	-0.57%	395,900	8437億1378万	+2.93%	35.67	2.78
12/24	2,090	2,123	2,090	2,122	+2.56%	809,700	8485億1215万	+3.61%	35.87	2.8
12/23	2,060	2,075	2,057	2,069	+0.93%	420,500	8273億1934万	+1.17%	34.98	2.73
12/20	2,040	2,070	2,033	2,050	+0.89%	685,000	8197億2192万	+0.29%	34.65	2.7
12/19	2,015	2,045	2,015	2,032	+0.84%	424,300	8125億2436万	-0.49%	34.35	2.68
12/18	2,011	2,025	1,999	2,015	0%	832,200	8057億2667万	-1.18%	34.06	2.66
12/17	1,980	2,017	1,971	2,015	+1.87%	922,600	8057億2667万	-1.08%	34.06	2.66
12/16	1,979	1,997	1,973	1,978	-0.75%	684,100	7909億3169万	-2.94%	33.44	2.61
12/13	2,003	2,030	1,987	1,993	+0.76%	1,325,700	7969億2965万	-2.35%	33.69	2.63
12/12	2,029	2,029	1,977	1,978	-3.04%	1,211,700	7909億3169万	-3.13%	33.44	2.61
12/11	2,066	2,066	2,036	2,040	-1.26%	714,400	8157億2328万	-0.15%	34.49	2.69
12/10	2,062	2,076	2,061	2,066	+0.34%	601,700	8261億1975万	+1.32%	34.93	2.72
12/09	2,055	2,060	2,037	2,059	+0.49%	456,400	8233億2070万	+1.28%	34.81	2.71
12/06	2,026	2,052	2,021	2,049	+0.59%	466,900	8193億2206万	+1.14%	34.64	2.7
12/05	2,063	2,067	2,032	2,037	-1.36%	572,300	8145億2368万	+0.79%	34.43	2.69
12/04	2,065	2,070	2,051	2,065	0%	604,700	8257億1989万	+2.38%	34.91	2.72
12/03	2,036	2,077	2,032	2,065	+0.05%	624,800	8257億1989万	+2.69%	34.91	2.72
12/02	2,065	2,071	2,049	2,064	+0.68%	710,800	8253億2002万	+2.99%	34.89	2.72
11/29	2,090	2,094	2,047	2,050	-1.91%	553,300	8197億2192万	+2.65%	34.65	2.7
11/28	2,063	2,090	2,053	2,090	+1.6%	670,700	8357億1649万	+5.13%	35.33	2.76
11/27	2,060	2,069	2,045	2,057	-0.63%	583,900	8225億2097万	+3.89%	34.77	2.71
11/26	2,067	2,079	2,060	2,070	-0.05%	1,089,100	8277億1921万	+4.97%	34.99	2.73
11/25	2,080	2,089	2,050	2,071	+0.88%	697,600	8281億1907万	+5.45%	35.01	2.73
11/22	2,065	2,065	2,037	2,053	+0.24%	753,600	8209億2151万	+4.91%	34.71	2.71
11/21	2,075	2,085	2,029	2,048	-0.58%	811,800	8188億9475万	+5.03%	34.62	2.7
11/20	2,058	2,063	2,038	2,060	+0.29%	1,057,500	8236億9296万	+6.02%	34.82	2.72
11/19	2,029	2,055	2,028	2,054	+1.23%	608,900	8212億9385万	+6.26%	34.72	2.71
11/18	2,012	2,035	2,009	2,029	+1.45%	707,300	8112億9758万	+5.4%	34.3	2.67
11/15	1,979	2,005	1,974	2,000	+1.68%	788,200	7997億190万	+4.28%	33.81	2.64
11/14	1,988	2,001	1,949	1,967	-0.56%	712,900	7865億682万	+2.88%	33.25	2.59
11/13	1,995	2,000	1,972	1,978	-1.98%	668,900	7909億518万	+3.72%	33.44	2.61
11/12	2,050	2,058	2,003	2,018	-1.85%	900,300	8068億9922万	+6.1%	34.11	2.66
11/11	2,035	2,056	2,021	2,056	+0.98%	648,900	8220億9356万	+8.55%	34.76	2.71
11/08	2,002	2,039	1,988	2,036	+2%	1,481,400	8140億9654万	+8.01%	34.42	2.68
11/07	1,928	2,010	1,928	1,996	+3.53%	1,331,100	7981億250万	+6.23%	33.74	2.63
11/06	1,920	1,940	1,899	1,928	+0.47%	772,300	7709億1263万	+2.88%	32.59	2.54
11/05	1,918	1,930	1,885	1,919	+1.21%	650,200	7673億1398万	+2.4%	32.44	2.53
11/01	1,914	1,920	1,885	1,896	-1.51%	426,100	7581億1740万	+1.17%	32.05	2.5
10/31	1,930	1,947	1,914	1,925	-0.36%	603,000	7697億1308万	+2.67%	32.54	2.54

4536 参天製薬

株価チャート

2019/10/31～2020/03/31

株価推移

開示資料

決算

株式

チャート