4911 資生堂 東証1 15:00
2,867.5円
前日比
+5.0 (+0.17%)
比較される銘柄: 花王コーセーポーラHD
業績: -
化学
単位 100株
PER PBR 利回り 信用倍率
38.2 3.11 0.70 0.20
年初来高値: 3,028.0 (16/07/12)
年初来安値: 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)
16/12/08 2,863.5 2,876.0 2,844.5 2,867.5 +5.0 +0.2 2,115,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/07 2,918.5 2,922.0 2,857.0 2,862.5 -75.5 -2.6 2,311,900
16/12/06 2,938.0 2,948.5 2,926.0 2,938.0 +21.0 +0.7 2,182,800
16/12/05 2,907.5 2,937.5 2,892.0 2,917.0 +20.5 +0.7 1,603,100
16/12/02 2,900.0 2,955.0 2,868.0 2,896.5 -20.5 -0.7 2,825,900
16/12/01 2,940.0 2,949.5 2,907.5 2,917.0 +8.0 +0.3 1,532,300
16/11/30 2,931.5 2,952.0 2,903.0 2,909.0 -11.5 -0.4 1,716,700
16/11/29 2,899.5 2,929.5 2,884.0 2,920.5 +13.0 +0.4 1,966,600
16/11/28 2,968.0 2,979.5 2,903.5 2,907.5 -100.5 -3.3 2,693,700
16/11/25 2,999.0 3,018.0 2,990.5 3,008.0 +9.0 +0.3 1,220,100
16/11/24 3,000.0 3,027.0 2,983.0 2,999.0 +38.5 +1.3 1,585,300
16/11/22 2,972.0 2,980.5 2,954.0 2,960.5 -11.0 -0.4 1,819,400
16/11/21 2,965.0 3,001.0 2,965.0 2,971.5 +25.0 +0.8 1,846,900
16/11/18 2,914.5 2,956.5 2,901.0 2,946.5 +55.0 +1.9 1,794,600
16/11/17 2,870.0 2,905.0 2,867.5 2,891.5 +23.5 +0.8 1,457,300
16/11/16 2,878.0 2,892.5 2,824.5 2,868.0 -10.0 -0.3 2,394,300
16/11/15 2,875.0 2,893.0 2,862.0 2,878.0 +21.5 +0.8 1,594,300
16/11/14 2,782.0 2,872.5 2,780.0 2,856.5 +81.0 +2.9 2,239,800
16/11/11 2,749.0 2,788.0 2,715.5 2,775.5 +29.5 +1.1 2,929,400
16/11/10 2,729.0 2,777.5 2,722.0 2,746.0 +200.0 +7.9 3,770,400
16/11/09 2,626.0 2,669.0 2,507.5 2,546.0 -92.5 -3.5 2,500,300
16/11/08 2,650.5 2,658.5 2,622.0 2,638.5 +1.0 0.0 868,800
16/11/07 2,614.0 2,637.5 2,599.5 2,637.5 +39.5 +1.5 981,400
16/11/04 2,641.5 2,643.0 2,564.0 2,598.0 -24.0 -0.9 1,200,500
16/11/02 2,643.0 2,650.5 2,600.5 2,622.0 -38.5 -1.4 1,130,500
16/11/01 2,697.0 2,707.5 2,617.5 2,660.5 -47.5 -1.8 1,855,600
16/10/31 2,663.0 2,715.5 2,660.5 2,708.0 +55.0 +2.1 1,718,400
16/10/28 2,688.0 2,698.5 2,638.0 2,653.0 -38.5 -1.4 2,412,800
16/10/27 2,689.5 2,704.5 2,677.5 2,691.5 -3.5 -0.1 732,700
16/10/26 2,675.0 2,699.0 2,665.5 2,695.0 +5.0 +0.2 828,600

日経平均