ログイン

小野薬品工業 (4528.T)

プライム（内国株式）
セクター
医薬品
最新終値
2,418円
最新PBR
1.31倍
最新PER
14.29倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,424 2,436 2,403 2,418 1,481,200 2,394.2 2,404.0
08/12(水) 2,420 2,431 2,382 2,416 1,622,100 2,370.9 2,405.7
08/10(月) 2,378 2,423 2,359 2,419 1,335,600 2,349.1 2,407.0
08/07(金) 2,348 2,393 2,333 2,381 1,307,700 2,332.8 2,407.0
08/06(木) 2,303 2,349 2,297 2,338 1,513,200 2,333.5 2,407.8
08/05(水) 2,320 2,320 2,265 2,301 1,636,100 2,357.4 2,409.0
08/04(火) 2,318 2,321 2,290 2,307 2,047,600 2,395.5 2,412.5
08/03(月) 2,307 2,368 2,287 2,338 1,775,600 2,417.5 2,416.6
07/31(金) 2,381 2,409 2,324 2,384 3,274,400 2,437.9 2,418.2
07/30(木) 2,480 2,482 2,404 2,458 1,852,100 2,448.1 2,416.5
07/29(水) 2,450 2,515 2,427 2,492 2,326,700 2,436.3 2,412.2
07/28(火) 2,450 2,457 2,409 2,417 1,462,400 2,419.0 2,405.7
07/27(月) 2,410 2,449 2,406 2,440 1,568,600 2,415.0 2,402.8
07/24(金) 2,397 2,441 2,384 2,435 1,507,300 2,412.2 2,395.2
07/23(木) 2,396 2,411 2,378 2,399 1,081,400 2,394.5 2,388.9
07/22(水) 2,389 2,431 2,384 2,405 1,236,400 2,392.5 2,382.9
07/21(火) 2,432 2,449 2,395 2,397 1,492,300 2,398.0 2,377.1
07/17(金) 2,376 2,440 2,354 2,426 2,057,200 2,398.7 2,371.8
07/16(木) 2,366 2,411 2,345 2,347 1,579,900 2,399.2 2,363.3
07/15(水) 2,383 2,418 2,365 2,389 1,516,100 2,419.7 2,358.9
07/14(火) 2,412 2,451 2,389 2,433 1,327,200 2,439.8 2,352.4
07/13(月) 2,449 2,450 2,386 2,401 1,072,800 2,445.0 2,343.6
07/10(金) 2,450 2,472 2,422 2,428 1,422,400 2,454.6 2,337.5
07/09(木) 2,499 2,507 2,435 2,449 1,131,700 2,452.8 2,329.4
07/08(水) 2,465 2,500 2,449 2,489 1,453,500 2,443.4 2,319.2
07/07(火) 2,440 2,467 2,423 2,459 1,280,500 2,419.2 2,306.0
07/06(月) 2,435 2,455 2,426 2,449 1,202,300 2,405.1 2,296.3
07/03(金) 2,460 2,470 2,409 2,419 1,067,000 2,397.4 2,291.3
07/02(木) 2,400 2,422 2,352 2,402 1,440,100 2,389.1 2,290.2
07/01(水) 2,379 2,390 2,336 2,368 1,547,900 2,376.8 2,290.1
06/30(火) 2,398 2,431 2,379 2,388 1,925,000 2,373.2 2,290.1
06/29(月) 2,387 2,417 2,377 2,410 1,926,200 2,361.4 2,290.3
06/26(金) 2,360 2,378 2,326 2,378 1,384,000 2,348.5 2,291.4
06/25(木) 2,385 2,385 2,338 2,341 1,145,000 2,322.8 2,295.6
06/24(水) 2,326 2,365 2,323 2,350 1,427,500 2,310.1 2,299.8
06/23(火) 2,340 2,352 2,321 2,329 1,735,400 2,290.0 2,302.9
06/22(月) 2,335 2,390 2,319 2,346 1,832,500 2,276.0 2,306.7
06/19(金) 2,210 2,249 2,208 2,249 2,238,300 2,259.9 2,310.6
06/18(木) 2,269 2,290 2,248 2,277 1,411,600 2,252.6 2,322.0
06/17(水) 2,259 2,277 2,240 2,250 1,121,900 2,244.7 2,333.8
06/16(火) 2,267 2,290 2,246 2,259 1,555,000 2,239.6 2,346.0
06/15(月) 2,297 2,311 2,264 2,265 1,880,800 2,230.5 2,354.8
06/12(金) 2,236 2,246 2,188 2,213 1,938,800 2,227.1 2,362.6
06/11(木) 2,187 2,246 2,187 2,238 1,702,500 2,229.6 2,373.4
06/10(水) 2,196 2,232 2,189 2,224 1,727,700 2,221.2 2,378.3
06/09(火) 2,247 2,248 2,202 2,214 1,279,900 2,208.0 2,381.9
06/08(月) 2,243 2,274 2,221 2,248 1,828,100 2,208.6 2,385.6
06/05(金) 2,207 2,234 2,187 2,225 1,647,400 2,223.4 2,388.2
06/04(木) 2,172 2,229 2,157 2,196 2,306,700 2,256.9 2,391.4
06/03(水) 2,200 2,204 2,115 2,158 3,190,200 2,297.7 2,397.6
06/02(火) 2,280 2,297 2,207 2,217 2,742,900 2,339.5 2,403.9
06/01(月) 2,364 2,364 2,297 2,322 1,447,100 2,375.0 2,408.1
05/29(金) 2,406 2,420 2,385 2,393 1,997,700 2,398.2 2,409.5
05/28(木) 2,368 2,408 2,362 2,400 1,638,000 2,416.2 2,411.0
05/27(水) 2,344 2,378 2,271 2,367 2,270,800 2,425.5 2,411.2
05/26(火) 2,435 2,447 2,383 2,394 1,249,400 2,437.4 2,416.2
05/25(月) 2,508 2,511 2,429 2,438 1,470,700 2,443.6 2,418.6
05/22(金) 2,484 2,539 2,467 2,483 2,447,800 2,444.3 2,420.1
05/21(木) 2,458 2,489 2,444 2,446 1,856,600 2,454.5 2,420.5
05/20(水) 2,467 2,486 2,415 2,427 1,860,400 2,480.0 2,423.0
05/19(火) 2,401 2,439 2,394 2,425 1,908,300 2,505.3 2,427.8
05/18(月) 2,507 2,517 2,433 2,442 1,545,800 2,516.1 2,432.6
05/15(金) 2,563 2,565 2,518 2,534 1,470,500 2,520.2 2,436.6
05/14(木) 2,535 2,574 2,509 2,574 1,412,300 2,509.6 2,436.6
05/13(水) 2,500 2,557 2,490 2,553 2,630,000 2,467.0 2,434.9
05/12(火) 2,467 2,510 2,455 2,479 1,518,900 2,419.5 2,434.1
05/11(月) 2,480 2,524 2,421 2,462 2,647,600 2,384.9 2,438.1
05/08(金) 2,359 2,481 2,251 2,481 5,080,800 2,355.0 2,440.1
05/07(木) 2,319 2,362 2,293 2,361 2,830,800 2,319.8 2,441.5
05/01(金) 2,287 2,328 2,269 2,316 1,496,900 2,317.7 2,447.5
04/30(木) 2,298 2,315 2,260 2,306 1,916,700 2,317.8 2,453.0
04/28(火) 2,316 2,316 2,272 2,313 1,766,800 2,320.9 2,457.7
04/27(月) 2,321 2,327 2,294 2,305 1,169,200 2,329.7 2,459.2
04/24(金) 2,322 2,350 2,316 2,350 1,461,100 2,354.7 2,458.8
04/23(木) 2,300 2,320 2,281 2,316 1,770,400 2,366.0 2,457.3
04/22(水) 2,342 2,345 2,305 2,322 2,105,000 2,401.2 2,459.6
04/21(火) 2,411 2,414 2,357 2,357 1,464,700 2,427.3 2,459.9
04/20(月) 2,413 2,430 2,399 2,430 1,318,800 2,451.3 2,457.8
04/17(金) 2,466 2,469 2,399 2,407 1,886,100 2,463.8 2,453.7
04/16(木) 2,452 2,496 2,444 2,492 1,465,800 2,484.4 2,449.4
04/15(水) 2,485 2,495 2,436 2,452 2,050,200 2,495.0 2,443.7
04/14(火) 2,505 2,516 2,470 2,477 1,496,100 2,513.9 2,440.5
04/13(月) 2,500 2,528 2,492 2,492 1,207,800 2,527.0 2,439.0
04/10(金) 2,534 2,565 2,507 2,510 1,439,300 2,535.0 2,438.6
04/09(木) 2,583 2,589 2,545 2,545 1,199,900 2,539.6 2,436.3
04/08(水) 2,592 2,604 2,547 2,547 1,688,700 2,537.1 2,430.4
04/07(火) 2,529 2,549 2,517 2,542 883,500 2,543.7 2,426.5
04/06(月) 2,550 2,565 2,532 2,532 717,900 2,537.4 2,425.0
04/03(金) 2,530 2,537 2,493 2,533 1,025,000 2,534.4 2,429.0
04/02(木) 2,585 2,600 2,524 2,533 1,631,800 2,529.7 2,431.0
04/01(水) 2,548 2,580 2,517 2,580 1,786,600 2,514.1 2,433.9
03/31(火) 2,525 2,541 2,486 2,511 1,622,200 2,482.7 2,434.2
03/30(月) 2,415 2,520 2,406 2,517 2,025,700 2,450.6 2,436.8
03/27(金) 2,492 2,509 2,456 2,509 2,683,500 2,406.2 2,438.3
03/26(木) 2,447 2,468 2,423 2,454 1,595,800 2,367.0 2,438.8
03/25(水) 2,395 2,440 2,388 2,422 2,269,000 2,350.6 2,439.7
03/24(火) 2,332 2,359 2,323 2,350 1,445,300 2,332.1 2,443.0
03/23(月) 2,303 2,313 2,272 2,295 2,508,600 2,322.8 2,448.9
03/19(木) 2,314 2,359 2,312 2,313 6,153,800 2,328.9 2,455.7
03/18(水) 2,333 2,382 2,332 2,373 1,797,400 2,326.1 2,463.5
03/17(火) 2,311 2,350 2,309 2,330 1,824,000 2,321.7 2,468.9
03/16(月) 2,308 2,318 2,288 2,303 1,513,900 2,330.2 2,473.5
03/13(金) 2,285 2,347 2,283 2,326 2,407,500 2,357.2 2,478.4
03/12(木) 2,323 2,362 2,284 2,299 3,222,200 2,388.3 2,481.2
03/11(水) 2,361 2,404 2,351 2,351 3,348,700 2,419.3 2,484.2
03/10(火) 2,488 2,489 2,372 2,372 2,585,400 2,428.7 2,483.9
03/09(月) 2,386 2,448 2,382 2,439 2,458,700 2,444.0 2,479.7
03/06(金) 2,406 2,487 2,397 2,481 1,781,800 2,457.0 2,472.6
03/05(木) 2,548 2,548 2,454 2,454 3,086,200 2,487.3 2,462.5
03/04(水) 2,353 2,411 2,351 2,397 2,807,100 2,512.9 2,455.8
03/03(火) 2,466 2,486 2,432 2,449 2,229,200 2,554.3 2,450.0
03/02(月) 2,585 2,585 2,467 2,504 3,085,800 2,581.8 2,442.1
02/27(金) 2,559 2,633 2,546 2,633 2,503,900 2,596.4 2,431.1
02/26(木) 2,585 2,597 2,567 2,582 1,621,200 2,580.7 2,414.1
02/25(水) 2,620 2,621 2,580 2,604 2,112,000 2,568.9 2,399.6
02/24(火) 2,576 2,610 2,552 2,587 2,429,600 2,543.4 2,383.8
02/20(金) 2,569 2,611 2,557 2,576 3,394,700 2,527.0 2,369.4
02/19(木) 2,490 2,568 2,469 2,554 2,434,600 2,511.1 2,356.0
02/18(水) 2,501 2,535 2,499 2,523 1,537,500 2,493.5 2,343.8
02/17(火) 2,502 2,508 2,477 2,477 1,155,300 2,490.1 2,331.9
02/16(月) 2,526 2,527 2,472 2,505 1,785,500 2,496.4 2,322.3
02/13(金) 2,486 2,532 2,472 2,497 2,395,800 2,484.5 2,310.7
02/12(木) 2,525 2,525 2,457 2,466 2,021,600 2,470.3 2,297.9
02/10(火) 2,502 2,520 2,481 2,507 1,455,600 2,456.3 2,285.5
02/09(月) 2,485 2,525 2,469 2,508 2,388,100 2,429.8 2,271.4
02/06(金) 2,413 2,453 2,397 2,446 1,887,700 2,397.0 2,256.6
02/05(木) 2,416 2,448 2,389 2,426 2,213,100 2,361.2 2,244.3
02/04(水) 2,378 2,410 2,349 2,396 2,208,400 2,328.0 2,233.7
02/03(火) 2,320 2,409 2,304 2,374 3,260,500 2,294.9 2,223.5
02/02(月) 2,298 2,371 2,257 2,344 3,476,000 2,277.5 2,214.2
01/30(金) 2,284 2,291 2,252 2,266 3,232,600 2,258.8 2,207.2
01/29(木) 2,195 2,260 2,186 2,260 2,278,600 2,255.8 2,202.5
01/28(水) 2,237 2,265 2,205 2,230 2,649,500 2,249.5 2,197.6
01/27(火) 2,229 2,296 2,205 2,287 2,063,800 2,245.1 2,194.5
01/26(月) 2,234 2,254 2,218 2,251 1,692,400 2,232.0 2,189.7
01/23(金) 2,238 2,254 2,224 2,252 1,390,300 2,223.6 2,186.3
01/22(木) 2,225 2,228 2,203 2,228 1,933,900 2,218.2 2,183.0
01/21(水) 2,197 2,213 2,167 2,208 1,602,000 2,221.0 2,179.5
01/20(火) 2,258 2,258 2,200 2,221 1,349,000 2,229.1 2,177.0
01/19(月) 2,211 2,220 2,199 2,208 1,191,100 2,230.1 2,174.7
01/16(金) 2,217 2,230 2,179 2,225 2,116,700 2,235.8 2,171.6
01/15(木) 2,227 2,255 2,220 2,242 1,909,200 2,233.7 2,166.1
01/14(水) 2,221 2,265 2,212 2,249 2,363,700 2,220.8 2,159.2
01/13(火) 2,243 2,260 2,219 2,226 1,874,500 2,202.1 2,153.5
01/09(金) 2,197 2,240 2,196 2,237 2,201,700 2,187.7 2,148.5
01/08(木) 2,176 2,215 2,164 2,215 2,775,500 2,168.0 2,143.4
01/07(水) 2,155 2,178 2,145 2,178 2,077,800 2,152.7 2,138.6
01/06(火) 2,141 2,155 2,114 2,155 2,043,100 2,148.9 2,138.2
01/05(月) 2,146 2,167 2,140 2,154 1,579,100 2,146.3 2,139.6
12/30(火) 2,144 2,145 2,124 2,138 1,234,800 2,143.6 2,138.8
12/29(月) 2,142 2,149 2,130 2,138 1,214,900 2,150.0 2,136.4
12/26(金) 2,156 2,159 2,143 2,159 845,800 2,151.9 2,132.7
12/25(木) 2,155 2,156 2,137 2,142 588,600 2,147.6 2,127.3
12/24(水) 2,158 2,177 2,141 2,141 1,228,000 2,150.0 2,120.8
12/23(火) 2,147 2,172 2,147 2,170 1,016,800 2,155.2 2,114.2
12/22(月) 2,165 2,165 2,138 2,147 1,266,800 2,154.1 2,106.7
12/19(金) 2,156 2,158 2,129 2,137 3,565,800 2,158.3 2,101.1
12/18(木) 2,177 2,184 2,153 2,154 1,138,600 2,159.4 2,094.5
12/17(水) 2,165 2,175 2,138 2,167 1,504,100 2,157.4 2,086.1
12/16(火) 2,185 2,194 2,164 2,164 1,533,900 2,156.7 2,076.2
12/15(月) 2,170 2,189 2,162 2,168 1,347,700 2,149.9 2,065.1
12/12(金) 2,156 2,164 2,135 2,143 1,433,200 2,133.7 2,054.3
12/11(木) 2,164 2,173 2,134 2,144 1,818,400 2,119.1 2,045.0
12/10(水) 2,139 2,171 2,137 2,164 1,789,000 2,111.8 2,034.4
12/09(火) 2,094 2,131 2,084 2,131 2,106,300 2,098.9 2,023.0
12/08(月) 2,080 2,096 2,067 2,087 1,449,500 2,094.9 2,011.6
12/05(金) 2,103 2,105 2,064 2,070 2,010,200 2,096.6 2,002.0
12/04(木) 2,087 2,115 2,059 2,108 2,051,000 2,115.8 1,989.3
12/03(水) 2,092 2,115 2,089 2,099 1,868,200 2,132.4 1,976.8
12/02(火) 2,077 2,113 2,070 2,110 2,080,600 2,139.6 1,966.2
12/01(月) 2,157 2,165 2,078 2,096 2,727,800 2,133.1 1,954.1
11/28(金) 2,162 2,178 2,148 2,166 2,377,100 2,123.0 1,942.5
11/27(木) 2,135 2,202 2,132 2,191 3,442,600 2,094.9 1,928.2
11/26(水) 2,081 2,140 2,081 2,135 3,105,100 2,052.4 1,912.5
11/25(火) 2,063 2,104 2,059 2,078 2,472,100 2,020.6 1,899.6
11/21(金) 2,017 2,063 2,009 2,045 3,105,700 2,001.4 1,887.8
11/20(木) 1,983 2,038 1,982 2,026 2,206,100 1,993.9 1,876.9
11/19(水) 1,978 1,992 1,957 1,978 2,131,100 1,983.3 1,866.2
11/18(火) 1,990 2,007 1,967 1,976 1,672,900 1,976.3 1,856.8
11/17(月) 2,002 2,006 1,969 1,982 1,275,000 1,965.3 1,848.9
11/14(金) 1,974 2,008 1,964 2,008 2,179,000 1,946.2 1,842.5
11/13(木) 1,964 1,978 1,951 1,973 1,734,600 1,924.3 1,830.2
11/12(水) 1,929 1,966 1,924 1,944 2,322,100 1,911.9 1,820.1
11/11(火) 1,886 1,921 1,879 1,921 1,707,000 1,899.1 1,810.2
11/10(月) 1,892 1,899 1,880 1,886 2,208,800 1,890.5 1,800.2
11/07(金) 1,911 1,917 1,882 1,898 2,013,300 1,882.6 1,791.5
11/06(木) 1,887 1,913 1,880 1,911 2,664,200 1,872.5 1,782.1
11/05(水) 1,881 1,889 1,855 1,880 2,533,600 1,840.7 1,772.7
11/04(火) 1,847 1,884 1,839 1,878 2,795,400 1,823.9 1,764.2
10/31(金) 1,839 1,862 1,830 1,847 3,215,700 1,815.3 1,755.4
10/30(木) 1,747 1,852 1,737 1,848 6,979,000 1,807.3 1,747.1
10/29(水) 1,792 1,804 1,746 1,752 2,710,200 1,799.0 1,739.5
10/28(火) 1,827 1,838 1,796 1,796 2,547,500 1,810.2 1,735.6
10/27(月) 1,817 1,842 1,813 1,834 2,435,900 1,810.9 1,729.5
10/24(金) 1,811 1,828 1,804 1,807 2,628,400 1,806.3 1,722.3
10/23(木) 1,805 1,806 1,785 1,806 2,041,600 1,801.7 1,715.8
10/22(水) 1,799 1,813 1,790 1,808 1,780,900 1,795.0 1,710.5
10/21(火) 1,811 1,812 1,788 1,799 1,732,400 1,784.7 1,704.7
10/20(月) 1,811 1,817 1,793 1,811 1,944,700 1,773.7 1,699.3
10/17(金) 1,782 1,787 1,765 1,784 1,948,900 1,766.9 1,693.9
10/16(木) 1,766 1,775 1,750 1,773 1,849,800 1,774.7 1,689.6
10/15(水) 1,749 1,764 1,740 1,756 1,950,500 1,760.0 1,687.0
10/14(火) 1,740 1,756 1,732 1,745 2,781,200 1,753.3 1,683.5
10/10(金) 1,825 1,825 1,764 1,777 4,602,700 1,743.3 1,680.5
10/09(木) 1,679 1,824 1,676 1,823 7,499,200 1,722.0 1,675.8
10/08(水) 1,722 1,722 1,694 1,699 2,273,800 1,691.4 1,668.5
10/07(火) 1,695 1,722 1,690 1,722 2,538,100 1,684.1 1,666.0
10/06(月) 1,693 1,708 1,680 1,695 2,423,300 1,674.9 1,660.9
10/03(金) 1,665 1,673 1,658 1,670 1,601,300 1,669.1 1,656.9
10/02(木) 1,678 1,679 1,652 1,670 2,391,900 1,666.3 1,652.0
10/01(水) 1,682 1,683 1,656 1,663 1,810,000 1,660.4 1,647.2
09/30(火) 1,668 1,690 1,663 1,676 2,504,800 1,659.3 1,644.7
09/29(月) 1,677 1,677 1,655 1,666 2,503,900 1,654.7 1,641.6
09/26(金) 1,615 1,658 1,609 1,657 3,437,200 1,650.4 1,639.0
09/25(木) 1,654 1,654 1,634 1,641 3,289,200 1,649.9 1,637.9
09/24(水) 1,668 1,684 1,648 1,657 2,650,600 1,650.5 1,638.3
09/22(月) 1,646 1,659 1,638 1,653 1,620,400 1,654.3 1,637.0
09/19(金) 1,659 1,673 1,645 1,645 3,912,100 1,655.7 1,636.6
09/18(木) 1,655 1,662 1,646 1,654 1,456,900 1,660.1 1,637.2
09/17(水) 1,670 1,670 1,644 1,644 1,802,200 1,664.2 1,637.9
09/16(火) 1,659 1,676 1,647 1,676 2,125,600 1,670.9 -
09/12(金) 1,676 1,677 1,658 1,660 2,228,600 1,677.4 -
09/11(木) 1,656 1,673 1,650 1,666 2,643,400 1,679.1 -
09/10(水) 1,686 1,699 1,674 1,674 2,220,700 1,679.7 -
09/09(火) 1,705 1,706 1,673 1,678 2,791,100 1,676.6 -
09/08(月) 1,674 1,708 1,670 1,708 3,362,000 1,669.3 -
09/05(金) 1,653 1,670 1,647 1,669 2,616,000 1,655.2 -
09/04(木) 1,651 1,671 1,646 1,669 2,792,700 1,640.0 -
09/03(水) 1,639 1,659 1,631 1,659 3,677,100 1,625.1 -
09/02(火) 1,642 1,653 1,631 1,641 2,920,700 1,602.9 -
09/01(月) 1,613 1,637 1,606 1,637 2,972,200 1,584.8 -
08/29(金) 1,582 1,610 1,572 1,593 4,660,300 1,577.6 -
08/28(木) 1,559 1,604 1,557 1,595 4,413,300 1,578.3 -
08/27(水) 1,551 1,564 1,534 1,548 6,063,100 1,579.6 -
08/26(火) 1,601 1,604 1,551 1,551 41,097,500 1,596.2 -
08/25(月) 1,596 1,601 1,582 1,601 3,173,300 1,616.2 -
08/22(金) 1,600 1,602 1,582 1,597 4,129,600 1,620.5 -
08/21(木) 1,627 1,631 1,588 1,601 4,072,000 1,629.7 -
08/20(水) 1,659 1,662 1,631 1,631 4,121,900 1,641.5 -
08/19(火) 1,623 1,651 1,616 1,651 3,950,600 1,649.5 -
08/18(月) 1,652 1,658 1,615 1,623 3,863,000 1,650.5 -
08/15(金) 1,645 1,652 1,628 1,643 3,654,200 1,654.3 -
08/14(木) 1,671 1,678 1,648 1,660 2,802,800 1,653.0 -
08/13(水) 1,635 1,671 1,633 1,671 3,912,000 1,649.9 -
同セクター（医薬品）の関連銘柄
130A Ｖｅｒｉｔａｓ　Ｉｎ　Ｓｉｌｉｃｏ 197A タウンズ 206A ＰＲＩＳＭ　ＢｉｏＬａｂ 2160 ジーエヌアイグループ 219A Ｈｅａｒｔｓｅｅｄ 4151 協和キリン 4502 武田薬品工業 4503 アステラス製薬
同じ「医薬品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?