4568 第一三共 東証1 15:00
2,575.5円
前日比
-29.0 (-1.11%)
比較される銘柄: 武田大正薬HDエーザイ
業績: 今期予想
医薬品
単位 100株
PER PBR 利回り 信用倍率
24.4 1.39 2.72 0.50
昨年来高値: 2,750.0 (16/05/11)
昨年来安値: 2,078.0 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/27 2,585.0 2,599.5 2,558.5 2,575.5 -29.0 -1.1 1,408,400

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/24 2,602.5 2,616.0 2,590.5 2,604.5 +6.5 +0.3 1,268,600
17/02/23 2,582.5 2,602.0 2,573.0 2,598.0 +25.5 +1.0 1,463,300
17/02/22 2,582.0 2,582.5 2,563.0 2,572.5 -16.0 -0.6 1,665,400
17/02/21 2,563.0 2,595.0 2,560.5 2,588.5 +25.0 +1.0 1,208,300
17/02/20 2,547.0 2,574.5 2,542.5 2,563.5 -6.5 -0.3 1,257,600
17/02/17 2,567.0 2,587.5 2,555.5 2,570.0 -13.0 -0.5 2,098,900
17/02/16 2,590.0 2,594.0 2,575.0 2,583.0 -12.0 -0.5 1,799,500
17/02/15 2,610.0 2,615.5 2,588.0 2,595.0 +13.0 +0.5 2,136,000
17/02/14 2,614.0 2,617.5 2,581.0 2,582.0 -32.5 -1.2 1,728,600
17/02/13 2,620.0 2,627.5 2,607.5 2,614.5 +10.5 +0.4 1,648,100
17/02/10 2,600.0 2,608.0 2,588.5 2,604.0 +38.0 +1.5 2,651,900
17/02/09 2,566.0 2,567.5 2,550.5 2,566.0 -12.5 -0.5 1,797,800
17/02/08 2,570.0 2,580.0 2,565.5 2,578.5 +14.0 +0.5 1,329,400
17/02/07 2,557.5 2,576.5 2,552.5 2,564.5 +6.5 +0.3 2,709,400
17/02/06 2,549.0 2,571.5 2,537.5 2,558.0 -4.5 -0.2 2,217,200
17/02/03 2,564.5 2,575.5 2,535.0 2,562.5 +3.5 +0.1 2,561,400
17/02/02 2,570.0 2,585.0 2,551.5 2,559.0 -1.5 -0.1 2,457,300
17/02/01 2,493.0 2,566.5 2,471.5 2,560.5 +36.0 +1.4 3,226,900
17/01/31 2,503.0 2,544.5 2,490.0 2,524.5 +22.5 +0.9 3,097,500
17/01/30 2,503.0 2,515.0 2,491.5 2,502.0 -1.5 -0.1 1,533,600
17/01/27 2,504.0 2,513.0 2,481.5 2,503.5 -0.5 0.0 2,539,100
17/01/26 2,495.0 2,522.0 2,480.0 2,504.0 +37.0 +1.5 2,536,700
17/01/25 2,466.5 2,475.0 2,445.5 2,467.0 +26.0 +1.1 1,917,900
17/01/24 2,429.0 2,461.0 2,429.0 2,441.0 -22.5 -0.9 2,143,000
17/01/23 2,468.5 2,484.5 2,438.5 2,463.5 -34.5 -1.4 2,679,300
17/01/20 2,479.0 2,506.0 2,461.0 2,498.0 +33.0 +1.3 2,387,700
17/01/19 2,488.0 2,494.5 2,457.0 2,465.0 -1.5 -0.1 1,987,200
17/01/18 2,457.0 2,480.0 2,445.0 2,466.5 0.0 0.0 1,939,100
17/01/17 2,500.0 2,501.0 2,466.5 2,466.5 -11.0 -0.4 1,583,100

日経平均