4911 資生堂 東証1 15:00
2,873.0円
前日比
+35.5 (+1.25%)
比較される銘柄: 花王コーセーポーラHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
44.1 2.92 0.70 0.96
昨年来高値: 3,203.0 (17/01/27)
昨年来安値: 2,083.0 (16/02/12)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/20 2,842.5 2,875.5 2,834.0 2,873.0 +35.5 +1.3 1,528,800

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/17 2,869.0 2,877.5 2,825.0 2,837.5 -80.5 -2.8 2,462,800
17/02/16 2,911.5 2,928.5 2,898.5 2,918.0 +27.5 +1.0 2,531,600
17/02/15 2,909.0 2,915.0 2,881.0 2,890.5 +13.5 +0.5 1,745,300
17/02/14 2,920.5 2,926.5 2,874.0 2,877.0 -37.5 -1.3 2,267,200
17/02/13 2,936.0 2,941.5 2,912.5 2,914.5 -13.0 -0.4 2,569,300
17/02/10 3,000.0 3,030.0 2,916.5 2,927.5 -224.5 -7.1 5,861,800
17/02/09 3,157.0 3,174.0 3,141.0 3,152.0 -6.0 -0.2 833,200
17/02/08 3,152.0 3,168.0 3,132.0 3,158.0 +12.0 +0.4 581,200
17/02/07 3,118.0 3,154.0 3,111.0 3,146.0 +9.0 +0.3 768,000
17/02/06 3,177.0 3,188.0 3,116.0 3,137.0 -29.0 -0.9 1,081,600
17/02/03 3,160.0 3,193.0 3,151.0 3,166.0 +33.0 +1.1 880,300
17/02/02 3,156.0 3,174.0 3,125.0 3,133.0 -35.0 -1.1 1,226,500
17/02/01 3,138.0 3,172.0 3,121.0 3,168.0 +10.0 +0.3 1,245,400
17/01/31 3,150.0 3,197.0 3,145.0 3,158.0 -4.0 -0.1 1,853,900
17/01/30 3,148.0 3,165.0 3,130.0 3,162.0 +6.0 +0.2 1,155,000
17/01/27 3,135.0 3,203.0 3,135.0 3,156.0 +30.0 +1.0 1,979,200
17/01/26 3,090.0 3,129.0 3,087.0 3,126.0 +46.0 +1.5 1,553,400
17/01/25 3,075.0 3,093.0 3,055.0 3,080.0 +46.0 +1.5 1,214,700
17/01/24 3,011.0 3,058.0 3,008.0 3,034.0 +13.0 +0.4 1,257,100
17/01/23 3,026.0 3,043.0 2,987.5 3,021.0 -41.0 -1.3 1,352,700
17/01/20 3,062.0 3,073.0 3,051.0 3,062.0 +12.0 +0.4 1,027,500
17/01/19 3,014.0 3,064.0 3,000.0 3,050.0 +51.5 +1.7 1,284,500
17/01/18 3,025.0 3,030.0 2,990.5 2,998.5 -6.5 -0.2 1,131,300
17/01/17 3,056.0 3,056.0 3,003.0 3,005.0 -57.0 -1.9 780,700
17/01/16 3,077.0 3,096.0 3,058.0 3,062.0 -33.0 -1.1 814,700
17/01/13 3,060.0 3,103.0 3,046.0 3,095.0 +49.0 +1.6 1,250,200
17/01/12 3,085.0 3,092.0 3,017.0 3,046.0 -64.0 -2.1 1,824,800
17/01/11 3,100.0 3,124.0 3,090.0 3,110.0 +28.0 +0.9 1,527,300
17/01/10 3,100.0 3,150.0 3,064.0 3,082.0 -10.0 -0.3 1,781,300

日経平均