4506 大日本住友製薬 東証1 14:44
1,634円
前日比
-35 (-2.10%)
比較される銘柄: 武田第一三共アステラス
業績: 今期予想
医薬品
単位 100株
PER PBR 利回り 信用倍率
13.8 1.31 1.22 3.48
年初来高値: 2,134 (17/01/11)
年初来安値: 1,397 (17/08/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/24 1,655 1,655 1,628 1,634 -35 -2.1 1,080,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/11/22 1,687 1,694 1,668 1,669 -3 -0.2 881,800
17/11/21 1,683 1,692 1,668 1,672 -4 -0.2 1,027,500
17/11/20 1,691 1,696 1,673 1,676 -18 -1.1 1,246,600
17/11/17 1,717 1,718 1,684 1,694 -5 -0.3 2,245,000
17/11/16 1,659 1,700 1,652 1,699 +22 +1.3 1,949,200
17/11/15 1,710 1,715 1,672 1,677 -33 -1.9 2,199,100
17/11/14 1,701 1,724 1,697 1,710 +7 +0.4 1,076,400
17/11/13 1,697 1,718 1,691 1,703 -1 -0.1 1,246,800
17/11/10 1,709 1,727 1,686 1,704 -14 -0.8 1,863,100
17/11/09 1,710 1,750 1,694 1,718 +16 +0.9 2,439,100
17/11/08 1,675 1,702 1,668 1,702 +21 +1.2 1,468,500
17/11/07 1,665 1,681 1,643 1,681 +7 +0.4 1,588,200
17/11/06 1,660 1,680 1,646 1,674 +11 +0.7 1,464,700
17/11/02 1,665 1,665 1,640 1,663 +11 +0.7 2,140,700
17/11/01 1,626 1,657 1,622 1,652 +35 +2.2 2,949,300
17/10/31 1,618 1,618 1,585 1,617 +28 +1.8 2,603,500
17/10/30 1,607 1,608 1,579 1,589 -13 -0.8 1,817,600
17/10/27 1,601 1,603 1,590 1,602 +8 +0.5 1,324,300
17/10/26 1,604 1,613 1,588 1,594 -10 -0.6 1,153,000
17/10/25 1,615 1,637 1,597 1,604 -2 -0.1 2,067,500
17/10/24 1,600 1,613 1,594 1,606 +6 +0.4 1,058,300
17/10/23 1,600 1,609 1,594 1,600 +10 +0.6 1,455,500
17/10/20 1,580 1,591 1,564 1,590 +13 +0.8 1,527,500
17/10/19 1,570 1,578 1,565 1,577 +14 +0.9 1,356,600
17/10/18 1,544 1,568 1,540 1,563 +20 +1.3 1,517,500
17/10/17 1,553 1,553 1,536 1,543 -5 -0.3 1,007,200
17/10/16 1,555 1,555 1,542 1,548 -1 -0.1 1,039,000
17/10/13 1,540 1,553 1,527 1,549 +11 +0.7 2,173,300
17/10/12 1,540 1,543 1,529 1,538 +5 +0.3 1,008,200

日経平均