ログイン

富士製薬工業 (4554.T)

プライム（内国株式）
セクター
医薬品
最新終値
1,851円
最新PBR
0.93倍
最新PER
11.90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
08/14(金) 1,830 1,855 1,830 1,851 62,500 1,827.4 1,874.2
08/13(木) 1,855 1,857 1,835 1,845 94,900 1,831.2 1,875.2
08/12(水) 1,835 1,846 1,813 1,846 87,100 1,826.0 1,877.7
08/10(月) 1,777 1,854 1,756 1,824 177,100 1,819.0 1,883.6
08/07(金) 1,771 1,777 1,729 1,771 373,300 1,823.6 1,890.6
08/06(木) 1,845 1,880 1,834 1,870 146,300 1,841.6 1,897.9
08/05(水) 1,780 1,830 1,775 1,819 89,600 1,846.8 1,901.4
08/04(火) 1,840 1,840 1,811 1,811 116,300 1,862.4 1,908.3
08/03(月) 1,865 1,869 1,835 1,847 99,500 1,872.8 1,915.3
07/31(金) 1,890 1,911 1,848 1,861 69,200 1,877.2 1,925.1
07/30(木) 1,914 1,914 1,880 1,896 101,200 1,880.8 1,936.7
07/29(水) 1,879 1,906 1,872 1,897 105,000 1,877.8 1,951.9
07/28(火) 1,865 1,883 1,850 1,863 123,400 1,879.6 1,967.5
07/27(月) 1,878 1,880 1,839 1,869 104,000 1,892.0 1,985.2
07/24(金) 1,868 1,889 1,852 1,879 52,900 1,902.4 2,002.2
07/23(木) 1,906 1,906 1,872 1,881 57,500 1,914.6 2,020.4
07/22(水) 1,931 1,931 1,897 1,906 86,100 1,931.6 2,033.7
07/21(火) 1,924 1,957 1,913 1,925 92,500 1,938.2 2,047.3
07/17(金) 1,940 1,940 1,888 1,921 106,800 1,927.6 2,058.7
07/16(木) 1,975 1,987 1,933 1,940 84,000 1,922.2 2,072.1
07/15(水) 1,930 1,966 1,903 1,966 113,800 1,906.6 2,085.1
07/14(火) 1,884 1,947 1,880 1,939 141,400 1,888.4 2,097.3
07/13(月) 1,896 1,912 1,864 1,872 99,700 1,882.4 2,108.3
07/10(金) 1,865 1,913 1,841 1,894 157,300 1,906.6 2,122.2
07/09(木) 1,875 1,882 1,851 1,862 113,000 1,927.8 2,133.8
07/08(水) 1,915 1,925 1,875 1,875 191,400 1,945.8 2,144.4
07/07(火) 1,995 2,000 1,892 1,909 380,800 1,962.2 2,156.6
07/06(月) 2,016 2,023 1,983 1,993 88,400 1,979.0 2,168.5
07/03(金) 1,965 2,020 1,955 2,000 197,100 1,977.4 2,180.0
07/02(木) 1,967 2,004 1,951 1,952 100,300 1,995.8 2,193.6
07/01(水) 2,014 2,015 1,944 1,957 144,400 2,035.6 2,207.2
06/30(火) 1,985 2,014 1,970 1,993 217,100 2,099.4 2,218.8
06/29(月) 2,075 2,093 1,961 1,985 323,600 2,158.4 2,226.8
06/26(金) 2,161 2,180 2,088 2,092 130,300 2,222.4 2,234.0
06/25(木) 2,260 2,267 2,141 2,151 204,800 2,263.0 2,233.8
06/24(水) 2,288 2,353 2,275 2,276 62,600 2,299.6 2,231.1
06/23(火) 2,300 2,327 2,284 2,288 58,600 2,287.0 2,224.3
06/22(月) 2,320 2,333 2,286 2,305 94,600 2,278.4 2,215.8
06/19(金) 2,334 2,334 2,292 2,295 136,700 2,259.4 2,203.1
06/18(木) 2,299 2,367 2,267 2,334 161,000 2,251.6 2,192.8
06/17(水) 2,249 2,268 2,211 2,213 99,900 2,238.0 2,182.2
06/16(火) 2,200 2,287 2,120 2,245 264,000 2,249.6 2,174.2
06/15(月) 2,256 2,264 2,210 2,210 91,000 2,243.4 2,178.7
06/12(金) 2,260 2,271 2,212 2,256 85,800 2,245.0 2,184.5
06/11(木) 2,252 2,274 2,217 2,266 98,200 2,230.6 2,184.0
06/10(水) 2,190 2,304 2,190 2,271 128,600 2,203.2 2,182.6
06/09(火) 2,233 2,247 2,196 2,214 134,200 2,184.6 2,178.0
06/08(月) 2,148 2,218 2,142 2,218 101,400 2,183.2 2,177.1
06/05(金) 2,136 2,216 2,127 2,184 78,700 2,196.0 2,178.0
06/04(木) 2,174 2,175 2,111 2,129 100,100 2,227.0 2,179.7
06/03(水) 2,220 2,220 2,143 2,178 119,800 2,259.4 2,186.1
06/02(火) 2,232 2,235 2,183 2,207 104,800 2,273.2 2,190.4
06/01(月) 2,307 2,324 2,261 2,282 150,400 2,270.4 2,193.2
05/29(金) 2,326 2,394 2,300 2,339 136,800 2,247.2 2,197.0
05/28(木) 2,247 2,298 2,235 2,291 122,700 2,196.6 2,199.7
05/27(水) 2,189 2,283 2,173 2,247 157,600 2,155.4 2,206.3
05/26(火) 2,156 2,210 2,129 2,193 128,700 2,127.2 2,215.2
05/25(月) 2,150 2,212 2,130 2,166 171,100 2,103.8 2,227.0
05/22(金) 2,085 2,114 2,074 2,086 63,500 2,068.0 2,239.5
05/21(木) 2,105 2,117 2,067 2,085 77,900 2,058.4 2,255.2
05/20(水) 2,099 2,136 2,068 2,106 175,800 2,055.0 2,270.4
05/19(火) 2,000 2,078 2,000 2,076 201,400 2,036.4 2,285.6
05/18(月) 2,009 2,009 1,953 1,987 214,500 2,092.6 2,302.2
05/15(金) 2,040 2,077 2,003 2,038 193,900 2,166.2 2,322.7
05/14(木) 2,081 2,097 2,022 2,068 272,100 2,207.4 2,338.5
05/13(水) 2,122 2,134 2,009 2,013 475,000 2,240.2 2,354.2
05/12(火) 2,367 2,392 2,318 2,357 164,000 2,268.4 2,372.0
05/11(月) 2,267 2,408 2,267 2,355 189,700 2,235.4 2,376.2
05/08(金) 2,260 2,273 2,210 2,244 89,500 2,212.8 2,376.8
05/07(木) 2,185 2,243 2,185 2,232 118,800 2,209.0 2,383.9
05/01(金) 2,187 2,196 2,146 2,154 163,200 2,220.4 2,394.8
04/30(木) 2,249 2,249 2,184 2,192 101,800 2,247.0 2,402.7
04/28(火) 2,229 2,242 2,169 2,242 149,500 2,264.0 2,408.2
04/27(月) 2,289 2,300 2,200 2,225 137,400 2,290.8 2,408.8
04/24(金) 2,298 2,323 2,284 2,289 66,300 2,327.2 2,408.0
04/23(木) 2,272 2,307 2,261 2,287 84,200 2,360.6 2,405.1
04/22(水) 2,352 2,387 2,242 2,277 177,100 2,397.2 2,403.3
04/21(火) 2,401 2,408 2,361 2,376 69,800 2,439.2 2,398.7
04/20(月) 2,466 2,467 2,403 2,407 51,500 2,459.6 2,391.3
04/17(金) 2,461 2,475 2,441 2,456 57,600 2,474.2 2,383.2
04/16(木) 2,521 2,531 2,464 2,470 66,600 2,475.8 2,373.4
04/15(水) 2,510 2,530 2,484 2,487 43,600 2,479.0 2,367.8
04/14(火) 2,512 2,544 2,478 2,478 87,200 2,480.0 2,358.9
04/13(月) 2,451 2,497 2,444 2,480 85,000 2,484.0 2,349.1
04/10(金) 2,498 2,520 2,457 2,464 79,800 2,474.6 2,342.9
04/09(木) 2,500 2,531 2,486 2,486 71,000 2,473.8 2,338.0
04/08(水) 2,554 2,558 2,486 2,492 70,600 2,468.6 2,328.2
04/07(火) 2,450 2,503 2,450 2,498 81,500 2,462.6 2,320.8
04/06(月) 2,450 2,470 2,429 2,433 48,800 2,436.6 2,314.4
04/03(金) 2,460 2,476 2,431 2,460 75,900 2,434.6 2,312.2
04/02(木) 2,490 2,516 2,438 2,460 69,400 2,443.2 2,305.8
04/01(水) 2,452 2,466 2,428 2,462 103,800 2,421.7 2,300.1
03/31(火) 2,400 2,448 2,368 2,368 133,800 2,395.4 2,295.9
03/30(月) 2,353 2,437 2,324 2,423 212,400 2,372.9 2,296.4
03/27(金) 2,368 2,536 2,359 2,503 310,700 2,329.4 2,293.1
03/26(木) 2,325 2,352 2,312 2,352 83,400 2,272.1 2,287.9
03/25(水) 2,267 2,334 2,266 2,331 118,200 2,250.1 2,284.0
03/24(火) 2,255 2,286 2,234 2,255 136,900 2,216.2 2,280.9
03/23(月) 2,162 2,219 2,162 2,206 166,400 2,203.4 2,279.9
03/19(木) 2,193 2,231 2,188 2,217 169,000 2,203.2 2,281.3
03/18(水) 2,198 2,251 2,198 2,242 117,400 2,202.2 2,278.1
03/17(火) 2,173 2,201 2,161 2,161 62,300 2,219.8 2,274.6
03/16(月) 2,188 2,210 2,159 2,191 82,300 2,240.4 2,274.4
03/13(金) 2,170 2,236 2,170 2,205 87,500 2,248.5 2,263.0
03/12(木) 2,240 2,262 2,180 2,212 201,000 2,272.5 2,250.2
03/11(水) 2,314 2,361 2,286 2,331 157,200 2,298.7 2,237.2
03/10(火) 2,281 2,337 2,263 2,264 228,400 2,280.6 2,218.3
03/09(月) 2,161 2,242 2,148 2,231 237,100 2,289.2 2,203.3
03/06(金) 2,293 2,325 2,269 2,325 133,100 2,310.8 2,188.4
03/05(木) 2,282 2,372 2,279 2,342 194,400 2,321.3 2,169.9
03/04(水) 2,244 2,253 2,163 2,240 354,600 2,312.8 2,153.1
03/03(火) 2,339 2,392 2,305 2,307 268,600 2,328.4 2,139.9
03/02(月) 2,333 2,363 2,315 2,340 247,300 2,338.5 2,125.8
02/27(金) 2,320 2,378 2,320 2,377 231,000 2,346.2 2,109.5
02/26(木) 2,301 2,330 2,288 2,300 175,400 2,339.1 2,089.4
02/25(水) 2,350 2,368 2,305 2,319 141,300 2,353.8 2,072.7
02/24(火) 2,339 2,373 2,321 2,357 180,100 2,341.1 2,055.0
02/20(金) 2,373 2,387 2,335 2,378 214,300 2,320.3 2,036.6
02/19(木) 2,339 2,376 2,309 2,341 249,200 2,290.6 2,017.1
02/18(水) 2,281 2,424 2,278 2,373 330,700 2,270.5 1,999.0
02/17(火) 2,275 2,275 2,231 2,255 183,200 2,223.0 1,979.5
02/16(月) 2,231 2,310 2,231 2,253 188,300 2,203.2 1,965.1
02/13(金) 2,227 2,322 2,209 2,230 358,700 2,183.5 1,950.7
02/12(木) 2,116 2,289 2,116 2,241 478,700 2,118.9 1,937.2
02/10(火) 2,157 2,174 2,134 2,135 229,400 2,047.6 1,922.9
02/09(月) 2,177 2,177 2,098 2,156 398,700 1,997.6 1,913.1
02/06(金) 2,303 2,303 2,133 2,155 1,225,300 1,938.0 1,901.7
02/05(木) 1,931 1,932 1,884 1,906 232,600 1,885.1 1,890.2
02/04(水) 1,893 1,894 1,874 1,885 78,200 1,875.6 1,889.2
02/03(火) 1,881 1,894 1,869 1,886 63,200 1,871.2 1,888.1
02/02(月) 1,906 1,921 1,856 1,858 78,800 1,878.3 1,886.2
01/30(金) 1,869 1,891 1,858 1,891 54,800 1,888.8 1,887.2
01/29(木) 1,858 1,880 1,815 1,859 66,000 1,901.5 1,885.7
01/28(水) 1,901 1,902 1,862 1,863 64,400 1,916.2 1,885.0
01/27(火) 1,904 1,927 1,893 1,921 60,400 1,918.4 1,886.1
01/26(月) 1,922 1,927 1,883 1,910 102,600 1,910.6 1,882.0
01/23(金) 1,942 1,960 1,934 1,954 112,300 1,904.1 1,878.8
01/22(木) 1,886 1,935 1,885 1,932 81,100 1,892.4 1,872.1
01/21(水) 1,882 1,886 1,846 1,874 55,300 1,884.5 1,864.9
01/20(火) 1,870 1,897 1,870 1,883 80,700 1,887.1 1,858.5
01/19(月) 1,896 1,896 1,871 1,878 42,000 1,888.1 1,852.8
01/16(金) 1,893 1,896 1,871 1,896 56,300 1,891.4 1,846.1
01/15(木) 1,878 1,899 1,876 1,893 43,300 1,891.0 1,838.3
01/14(水) 1,890 1,907 1,879 1,887 66,200 1,890.6 1,829.6
01/13(火) 1,905 1,909 1,863 1,888 76,500 1,890.4 1,823.4
01/09(金) 1,894 1,905 1,876 1,895 49,900 1,891.0 1,818.7
01/08(木) 1,902 1,920 1,894 1,894 52,800 1,886.3 1,813.7
01/07(水) 1,874 1,909 1,868 1,891 72,300 1,880.7 1,808.1
01/06(火) 1,907 1,909 1,881 1,886 92,400 1,879.1 1,802.6
01/05(月) 1,873 1,912 1,871 1,891 87,000 1,873.6 1,795.7
12/30(火) 1,861 1,898 1,861 1,871 95,400 1,862.9 1,789.7
12/29(月) 1,885 1,894 1,852 1,866 97,800 1,865.5 1,783.8
12/26(金) 1,859 1,892 1,859 1,883 83,800 1,862.7 1,778.9
12/25(木) 1,852 1,876 1,850 1,858 88,500 1,854.4 1,770.2
12/24(水) 1,869 1,876 1,830 1,837 75,400 1,860.9 1,761.9
12/23(火) 1,846 1,888 1,846 1,884 108,500 1,857.5 1,754.5
12/22(月) 1,873 1,873 1,832 1,852 96,900 1,846.8 1,745.4
12/19(金) 1,887 1,887 1,824 1,841 174,200 1,833.6 1,737.8
12/18(木) 1,835 1,894 1,820 1,891 157,400 1,816.1 1,729.9
12/17(水) 1,844 1,852 1,810 1,820 106,800 1,780.6 1,719.8
12/16(火) 1,786 1,830 1,778 1,830 105,200 1,764.6 1,708.8
12/15(月) 1,746 1,789 1,746 1,786 63,800 1,740.6 1,699.1
12/12(金) 1,727 1,764 1,727 1,754 76,800 1,723.4 1,690.1
12/11(木) 1,740 1,749 1,705 1,713 65,700 1,707.5 1,682.8
12/10(水) 1,710 1,751 1,710 1,740 58,000 1,711.7 1,676.6
12/09(火) 1,698 1,720 1,693 1,710 50,700 1,717.2 1,670.6
12/08(月) 1,692 1,728 1,692 1,699 85,000 1,729.5 1,664.7
12/05(金) 1,715 1,721 1,670 1,675 223,800 1,740.2 1,659.0
12/04(木) 1,745 1,764 1,680 1,734 279,800 1,755.9 1,654.5
12/03(水) 1,758 1,780 1,732 1,768 97,100 1,751.7 1,648.8
12/02(火) 1,741 1,788 1,737 1,772 91,200 1,746.4 1,644.4
12/01(月) 1,777 1,797 1,730 1,753 126,900 1,736.6 1,636.6
11/28(金) 1,700 1,756 1,697 1,753 65,100 1,734.7 1,630.0
11/27(木) 1,729 1,734 1,704 1,713 55,700 1,717.0 1,623.6
11/26(水) 1,720 1,749 1,700 1,741 88,600 1,704.7 1,617.9
11/25(火) 1,726 1,754 1,714 1,723 112,600 1,686.9 1,612.0
11/21(金) 1,665 1,755 1,663 1,743 229,300 1,673.4 1,606.5
11/20(木) 1,656 1,665 1,649 1,665 60,500 1,657.4 1,602.0
11/19(水) 1,652 1,670 1,646 1,652 64,200 1,653.2 1,599.2
11/18(火) 1,644 1,672 1,641 1,652 85,100 1,650.2 1,594.9
11/17(月) 1,666 1,670 1,644 1,656 89,300 1,629.0 1,591.5
11/14(金) 1,635 1,673 1,623 1,663 105,300 1,615.4 1,587.9
11/13(木) 1,632 1,660 1,624 1,644 109,800 1,594.9 1,583.3
11/12(水) 1,585 1,640 1,558 1,637 254,700 1,580.3 1,580.0
11/11(火) 1,589 1,589 1,536 1,546 110,500 1,564.4 1,577.0
11/10(月) 1,574 1,587 1,562 1,587 96,200 1,573.5 1,576.7
11/07(金) 1,576 1,583 1,548 1,561 36,100 1,568.8 1,573.0
11/06(木) 1,563 1,578 1,549 1,571 37,000 1,567.6 1,569.4
11/05(水) 1,566 1,594 1,540 1,558 46,800 1,566.0 1,567.9
11/04(火) 1,566 1,607 1,564 1,591 95,700 1,573.0 1,567.3
10/31(金) 1,556 1,574 1,536 1,564 63,200 1,586.0 1,565.1
10/30(木) 1,566 1,579 1,553 1,555 62,100 1,588.8 1,563.8
10/29(水) 1,600 1,600 1,555 1,563 71,700 1,595.5 1,562.6
10/28(火) 1,657 1,665 1,592 1,592 133,200 1,601.3 1,560.8
10/27(月) 1,600 1,659 1,598 1,657 160,900 1,597.3 1,557.1
10/24(金) 1,576 1,578 1,561 1,578 38,600 1,584.6 1,551.0
10/23(木) 1,591 1,595 1,576 1,588 58,100 1,586.0 1,547.9
10/22(水) 1,575 1,605 1,575 1,591 101,700 1,594.4 1,546.1
10/21(火) 1,589 1,593 1,573 1,573 42,900 1,595.1 1,544.5
10/20(月) 1,601 1,601 1,580 1,593 44,000 1,589.6 1,544.6
10/17(金) 1,603 1,615 1,579 1,584 75,000 1,584.2 1,543.7
10/16(木) 1,597 1,639 1,595 1,630 124,000 1,580.5 1,542.9
10/15(水) 1,551 1,595 1,551 1,595 83,800 1,564.2 1,539.7
10/14(火) 1,533 1,564 1,521 1,545 98,500 1,557.3 1,537.3
10/10(金) 1,542 1,574 1,539 1,567 81,100 1,560.5 1,535.3
10/09(木) 1,555 1,574 1,550 1,566 75,100 1,554.9 1,531.9
10/08(水) 1,567 1,573 1,549 1,549 32,300 1,541.0 1,529.1
10/07(火) 1,555 1,565 1,548 1,561 48,500 1,525.4 1,527.0
10/06(月) 1,574 1,595 1,561 1,561 93,400 1,519.6 1,523.3
10/03(金) 1,509 1,545 1,502 1,539 69,800 1,516.3 1,519.3
10/02(木) 1,481 1,505 1,475 1,496 57,100 1,515.6 1,514.7
10/01(水) 1,519 1,532 1,465 1,470 120,200 1,522.4 1,511.6
09/30(火) 1,544 1,545 1,523 1,532 30,500 1,533.3 1,509.5
09/29(月) 1,539 1,550 1,524 1,544 51,900 1,530.5 1,505.6
09/26(金) 1,523 1,538 1,520 1,535 62,700 1,521.7 1,501.0
09/25(木) 1,531 1,537 1,523 1,531 70,500 1,515.5 1,496.6
09/24(水) 1,521 1,528 1,509 1,525 56,100 1,509.5 1,492.6
09/22(月) 1,530 1,534 1,512 1,518 69,300 1,513.2 1,488.2
09/19(金) 1,521 1,533 1,496 1,500 123,500 1,520.2 1,484.0
09/18(木) 1,506 1,523 1,500 1,504 51,600 1,534.8 1,480.4
09/17(水) 1,531 1,531 1,497 1,500 73,700 1,548.3 -
09/16(火) 1,546 1,547 1,523 1,543 90,200 1,561.1 -
09/12(金) 1,570 1,572 1,545 1,553 138,600 1,562.5 -
09/11(木) 1,574 1,574 1,563 1,573 63,000 1,559.0 -
09/10(水) 1,560 1,578 1,560 1,571 96,900 1,543.0 -
09/09(火) 1,545 1,577 1,540 1,565 127,100 1,525.1 -
09/08(月) 1,535 1,557 1,527 1,550 109,400 1,511.4 -
09/05(金) 1,508 1,535 1,507 1,535 119,500 1,500.5 -
09/04(木) 1,487 1,501 1,476 1,493 109,100 1,487.4 -
09/03(水) 1,496 1,500 1,473 1,482 134,800 1,480.6 -
09/02(火) 1,497 1,502 1,483 1,496 115,000 1,469.3 -
09/01(月) 1,560 1,560 1,478 1,495 264,600 1,453.7 -
08/29(金) 1,462 1,483 1,462 1,470 130,500 1,438.3 -
08/28(木) 1,448 1,461 1,429 1,459 110,500 1,430.9 -
08/27(水) 1,420 1,438 1,420 1,425 62,500 1,425.0 -
08/26(火) 1,418 1,426 1,401 1,418 66,100 1,425.0 -
08/25(月) 1,438 1,438 1,415 1,418 39,200 1,427.4 -
08/22(金) 1,430 1,436 1,423 1,433 27,900 1,426.4 -
08/21(木) 1,423 1,438 1,420 1,430 66,500 1,422.5 -
08/20(水) 1,430 1,434 1,425 1,425 50,000 1,418.4 -
08/19(火) 1,414 1,438 1,409 1,430 53,400 1,417.0 -
08/18(月) 1,414 1,430 1,413 1,414 77,800 1,408.1 -
08/15(金) 1,410 1,418 1,407 1,414 49,600 1,397.7 -
08/14(木) 1,418 1,418 1,408 1,410 51,800 1,390.9 -
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
?