あすか製薬ホールディングス(4886) 株価チャート・PER12.27倍・PBR0.84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)	2,086	2,109	2,086	2,091	60,000	2,046.6	2,179.0
08/12(水)	2,035	2,093	2,026	2,086	79,000	2,023.6	2,190.4
08/10(月)	2,009	2,055	1,993	2,035	125,800	2,034.2	2,202.4
08/07(金)	2,000	2,024	1,965	2,010	109,400	2,053.4	2,216.6
08/06(木)	2,016	2,060	1,999	2,011	201,000	2,081.6	2,230.3
08/05(水)	2,039	2,042	1,917	1,976	383,300	2,121.0	2,242.3
08/04(火)	2,150	2,159	2,113	2,139	101,700	2,170.6	2,255.3
08/03(月)	2,183	2,190	2,118	2,131	119,200	2,185.4	2,260.6
07/31(金)	2,164	2,195	2,110	2,151	131,700	2,205.8	2,262.4
07/30(木)	2,174	2,208	2,170	2,208	120,900	2,221.6	2,265.8
07/29(水)	2,216	2,231	2,191	2,224	79,500	2,222.4	2,268.4
07/28(火)	2,222	2,241	2,203	2,213	59,500	2,222.2	2,270.4
07/27(月)	2,214	2,241	2,204	2,233	53,900	2,229.6	2,273.0
07/24(金)	2,247	2,247	2,210	2,230	48,200	2,231.8	2,275.5
07/23(木)	2,258	2,258	2,197	2,212	34,200	2,228.4	2,279.2
07/22(水)	2,254	2,254	2,215	2,223	56,800	2,236.4	2,283.0
07/21(火)	2,247	2,261	2,235	2,250	44,000	2,240.6	2,288.6
07/17(金)	2,217	2,244	2,186	2,244	112,200	2,237.2	2,293.0
07/16(木)	2,252	2,259	2,202	2,213	59,200	2,240.2	2,300.0
07/15(水)	2,243	2,262	2,211	2,252	42,900	2,255.2	2,307.9
07/14(火)	2,254	2,273	2,230	2,244	44,400	2,268.4	2,315.6
07/13(月)	2,259	2,277	2,227	2,233	42,900	2,295.2	2,327.5
07/10(金)	2,288	2,295	2,250	2,259	57,600	2,325.6	2,341.2
07/09(木)	2,303	2,330	2,287	2,288	31,800	2,352.0	2,353.8
07/08(水)	2,378	2,384	2,318	2,318	53,700	2,364.8	2,365.5
07/07(火)	2,385	2,425	2,378	2,378	54,700	2,363.2	2,378.9
07/06(月)	2,417	2,424	2,370	2,385	45,900	2,348.0	2,394.2
07/03(金)	2,344	2,418	2,344	2,391	57,400	2,325.4	2,407.5
07/02(木)	2,329	2,380	2,305	2,352	79,700	2,282.2	2,429.1
07/01(水)	2,275	2,310	2,272	2,310	55,400	2,259.2	2,451.2
06/30(火)	2,272	2,317	2,239	2,302	85,800	2,251.4	2,477.9
06/29(月)	2,216	2,329	2,196	2,272	153,400	2,246.2	2,499.0
06/26(金)	2,259	2,259	2,149	2,175	84,800	2,247.4	2,528.0
06/25(木)	2,321	2,321	2,222	2,237	109,800	2,271.2	2,556.2
06/24(水)	2,317	2,328	2,232	2,271	127,100	2,288.4	2,578.2
06/23(火)	2,278	2,313	2,266	2,276	60,000	2,295.6	2,601.1
06/22(月)	2,302	2,333	2,272	2,278	63,800	2,312.8	2,622.1
06/19(金)	2,340	2,348	2,289	2,294	151,500	2,329.6	2,642.2
06/18(木)	2,307	2,346	2,288	2,323	115,800	2,354.2	2,662.8
06/17(水)	2,341	2,359	2,292	2,307	124,800	2,372.0	2,682.6
06/16(火)	2,350	2,369	2,327	2,362	81,700	2,399.6	2,703.5
06/15(月)	2,453	2,453	2,350	2,362	97,200	2,435.2	2,718.9
06/12(金)	2,424	2,446	2,390	2,417	80,400	2,478.2	2,740.5
06/11(木)	2,395	2,414	2,350	2,412	80,500	2,509.6	2,761.2
06/10(水)	2,523	2,567	2,435	2,445	113,100	2,543.2	2,779.8
06/09(火)	2,587	2,603	2,540	2,540	69,000	2,584.8	2,797.8
06/08(月)	2,554	2,597	2,544	2,577	86,300	2,629.0	2,812.9
06/05(金)	2,580	2,600	2,559	2,574	65,400	2,657.0	2,829.2
06/04(木)	2,668	2,668	2,580	2,580	88,700	2,728.2	2,842.7
06/03(水)	2,756	2,756	2,641	2,653	87,500	2,793.4	2,859.2
06/02(火)	2,667	2,775	2,610	2,761	140,800	2,858.2	2,866.9
06/01(月)	2,898	2,898	2,697	2,717	85,900	2,872.0	2,872.6
05/29(金)	2,932	2,985	2,911	2,930	68,700	2,927.6	2,879.6
05/28(木)	2,927	2,935	2,856	2,906	74,800	2,918.0	2,876.6
05/27(水)	2,880	3,025	2,877	2,977	167,100	2,894.2	2,875.8
05/26(火)	3,035	3,045	2,778	2,830	253,800	2,867.2	2,875.8
05/25(月)	2,862	3,005	2,814	2,995	221,600	2,861.4	2,871.5
05/22(金)	2,816	2,920	2,800	2,882	96,700	2,818.6	2,861.0
05/21(木)	2,892	2,934	2,782	2,787	65,500	2,803.8	2,854.2
05/20(水)	2,850	2,936	2,805	2,842	174,500	2,810.2	2,852.0
05/19(火)	2,800	2,850	2,763	2,801	83,900	2,807.6	2,849.2
05/18(月)	2,808	2,812	2,697	2,781	118,200	2,797.0	2,844.6
05/15(金)	2,819	2,827	2,763	2,808	70,800	2,821.2	2,840.3
05/14(木)	2,803	2,831	2,775	2,819	68,500	2,846.2	2,834.8
05/13(水)	2,708	2,829	2,701	2,829	133,700	2,858.2	2,826.2
05/12(火)	2,922	2,942	2,632	2,748	255,800	2,871.4	2,817.4
05/11(月)	2,905	2,943	2,889	2,902	62,400	2,905.0	2,808.6
05/08(金)	2,841	2,941	2,770	2,933	158,200	2,921.6	2,787.0
05/07(木)	2,929	2,947	2,876	2,879	97,900	2,917.4	2,763.0
05/01(金)	2,908	2,911	2,859	2,895	53,700	2,940.0	2,741.3
04/30(木)	2,935	2,959	2,863	2,916	93,900	2,930.2	2,717.6
04/28(火)	2,920	2,985	2,911	2,985	98,100	2,927.8	2,691.8
04/27(月)	2,942	2,956	2,906	2,912	118,500	2,909.2	2,659.7
04/24(金)	2,879	2,998	2,879	2,992	130,500	2,897.6	2,627.6
04/23(木)	2,880	2,898	2,818	2,846	95,500	2,876.4	2,595.1
04/22(水)	2,918	2,964	2,899	2,904	155,500	2,902.8	2,571.4
04/21(火)	2,840	2,911	2,817	2,892	134,200	2,866.4	2,543.1
04/20(月)	2,897	2,918	2,847	2,854	79,900	2,834.2	2,514.5
04/17(金)	2,961	2,990	2,883	2,886	189,600	2,805.8	2,487.9
04/16(木)	2,760	3,020	2,709	2,978	438,100	2,775.4	2,460.1
04/15(水)	2,731	2,795	2,722	2,722	77,700	2,734.2	2,429.3
04/14(火)	2,717	2,766	2,715	2,731	72,000	2,726.6	2,409.5
04/13(月)	2,708	2,736	2,701	2,712	51,500	2,715.4	2,389.0
04/10(金)	2,781	2,830	2,725	2,734	131,300	2,707.0	2,372.3
04/09(木)	2,720	2,785	2,720	2,772	148,200	2,680.8	2,355.9
04/08(水)	2,699	2,720	2,666	2,684	97,100	2,648.4	2,336.0
04/07(火)	2,670	2,690	2,657	2,675	61,700	2,617.4	2,321.7
04/06(月)	2,603	2,680	2,603	2,670	165,900	2,554.4	2,312.7
04/03(金)	2,608	2,624	2,574	2,603	93,700	2,487.4	2,304.2
04/02(木)	2,524	2,610	2,515	2,610	230,000	2,434.0	2,297.5
04/01(水)	2,412	2,529	2,401	2,529	173,400	2,372.3	2,289.7
03/31(火)	2,328	2,407	2,321	2,360	162,800	2,320.7	2,285.7
03/30(月)	2,272	2,335	2,272	2,335	126,100	2,285.5	2,289.4
03/27(金)	2,275	2,338	2,270	2,336	137,700	2,240.0	2,294.8
03/26(木)	2,268	2,301	2,262	2,301	84,800	2,209.0	2,300.7
03/25(水)	2,230	2,278	2,227	2,271	128,900	2,199.1	2,306.7
03/24(火)	2,157	2,184	2,131	2,184	70,200	2,184.5	2,315.5
03/23(月)	2,132	2,132	2,093	2,107	88,900	2,183.0	2,322.9
03/19(木)	2,218	2,219	2,178	2,181	61,400	2,199.3	2,334.5
03/18(水)	2,216	2,260	2,206	2,252	67,600	2,201.1	2,342.9
03/17(火)	2,197	2,262	2,180	2,198	88,800	2,192.6	2,347.5
03/16(月)	2,171	2,196	2,161	2,176	73,000	2,198.4	2,354.2
03/13(金)	2,162	2,210	2,162	2,189	60,500	2,206.8	2,361.8
03/12(木)	2,180	2,211	2,159	2,190	99,400	2,227.9	2,369.7
03/11(水)	2,259	2,276	2,204	2,210	98,900	2,254.6	2,374.4
03/10(火)	2,247	2,281	2,213	2,227	65,900	2,267.6	2,377.6
03/09(月)	2,199	2,229	2,176	2,219	113,300	2,287.7	2,387.1
03/06(金)	2,323	2,323	2,284	2,295	58,600	2,333.6	2,389.0
03/05(木)	2,326	2,346	2,277	2,323	123,800	2,366.2	2,380.3
03/04(水)	2,318	2,327	2,229	2,275	173,100	2,388.9	2,371.9
03/03(火)	2,413	2,419	2,327	2,327	120,700	2,417.1	2,366.0
03/02(月)	2,426	2,450	2,406	2,448	113,300	2,437.2	2,359.9
02/27(金)	2,419	2,473	2,419	2,457	133,100	2,438.0	2,347.2
02/26(木)	2,414	2,465	2,414	2,437	103,500	2,440.5	2,333.2
02/25(水)	2,440	2,441	2,414	2,416	56,800	2,449.8	2,319.0
02/24(火)	2,464	2,464	2,421	2,428	65,600	2,457.1	2,308.5
02/20(金)	2,469	2,497	2,360	2,452	272,700	2,469.5	2,295.6
02/19(木)	2,460	2,481	2,403	2,470	90,200	2,453.0	2,282.3
02/18(水)	2,453	2,512	2,446	2,483	101,500	2,438.8	2,267.7
02/17(火)	2,465	2,479	2,423	2,452	141,200	2,420.2	2,252.2
02/16(月)	2,376	2,490	2,369	2,490	254,900	2,403.1	2,237.0
02/13(金)	2,386	2,410	2,327	2,370	167,200	2,378.4	2,220.4
02/12(木)	2,390	2,429	2,385	2,399	120,200	2,377.8	2,207.8
02/10(火)	2,367	2,417	2,355	2,390	116,800	2,375.3	2,192.9
02/09(月)	2,362	2,389	2,330	2,367	97,900	2,358.7	2,178.5
02/06(金)	2,367	2,376	2,312	2,367	105,700	2,343.3	2,164.2
02/05(木)	2,386	2,410	2,344	2,367	155,000	2,362.6	2,151.2
02/04(水)	2,317	2,406	2,298	2,386	275,100	2,342.5	2,137.4
02/03(火)	2,209	2,366	2,202	2,307	241,400	2,280.6	2,122.9
02/02(月)	2,365	2,402	2,240	2,290	764,400	2,242.1	2,111.4
01/30(金)	2,311	2,505	2,279	2,463	857,300	2,209.4	2,101.2
01/29(木)	2,070	2,383	2,042	2,266	786,200	2,151.8	2,082.5
01/28(水)	2,091	2,120	2,077	2,077	66,200	2,124.6	2,072.2
01/27(火)	2,105	2,122	2,072	2,115	79,000	2,130.9	2,069.6
01/26(月)	2,152	2,169	2,110	2,126	107,800	2,124.4	2,064.3
01/23(金)	2,149	2,186	2,140	2,175	117,500	2,129.7	2,057.7
01/22(木)	2,129	2,141	2,111	2,130	55,900	2,115.5	2,048.0
01/21(水)	2,071	2,127	2,051	2,108	161,800	2,113.7	2,038.9
01/20(火)	2,152	2,153	2,075	2,083	79,400	2,112.8	2,031.3
01/19(月)	2,159	2,211	2,122	2,153	264,100	2,115.5	2,025.9
01/16(金)	2,122	2,122	2,070	2,104	81,400	2,099.3	2,017.1
01/15(木)	2,110	2,130	2,105	2,121	64,100	2,093.6	2,010.5
01/14(水)	2,113	2,117	2,093	2,103	51,400	2,080.4	2,001.7
01/13(火)	2,113	2,113	2,088	2,096	82,900	2,065.0	1,995.1
01/09(金)	2,104	2,111	2,069	2,072	51,000	2,051.8	1,988.2
01/08(木)	2,058	2,085	2,051	2,076	95,700	2,039.4	1,984.3
01/07(水)	2,021	2,071	2,012	2,055	94,200	2,032.5	1,981.4
01/06(火)	2,020	2,035	2,020	2,026	34,200	2,025.6	1,980.2
01/05(月)	2,010	2,036	2,010	2,030	32,000	2,025.0	1,979.7
12/30(火)	2,028	2,037	2,010	2,010	45,200	2,023.0	1,979.9
12/29(月)	2,016	2,041	2,012	2,041	50,400	2,028.2	1,980.4
12/26(金)	2,036	2,036	2,013	2,020	31,200	2,018.9	1,980.2
12/25(木)	2,049	2,049	2,021	2,023	41,100	2,016.7	1,979.5
12/24(水)	2,042	2,053	2,018	2,020	41,300	2,014.5	1,978.3
12/23(火)	2,011	2,036	1,996	2,035	56,700	2,006.9	1,977.2
12/22(月)	2,009	2,009	1,985	1,995	44,100	1,991.7	1,976.0
12/19(金)	2,044	2,049	2,001	2,010	67,900	1,979.2	1,976.8
12/18(木)	1,983	2,018	1,983	2,013	66,600	1,957.9	1,977.2
12/17(水)	1,970	1,983	1,955	1,982	48,600	1,939.0	1,977.3
12/16(火)	1,936	1,970	1,936	1,959	49,500	1,932.3	1,978.2
12/15(月)	1,903	1,934	1,893	1,933	54,700	1,927.0	1,980.9
12/12(金)	1,956	1,956	1,895	1,903	74,700	1,928.2	1,984.1
12/11(木)	1,952	1,962	1,917	1,918	49,300	1,928.0	1,988.6
12/10(水)	1,933	1,959	1,933	1,948	49,500	1,932.1	1,989.8
12/09(火)	1,939	1,953	1,931	1,933	77,300	1,927.0	1,995.3
12/08(月)	1,938	1,944	1,922	1,939	60,800	1,935.5	2,000.5
12/05(金)	1,933	1,938	1,900	1,902	44,800	1,948.1	2,004.9
12/04(木)	1,924	1,942	1,913	1,939	38,600	1,972.9	2,010.1
12/03(水)	1,970	1,970	1,923	1,923	55,700	1,987.7	2,016.3
12/02(火)	2,002	2,002	1,969	1,975	36,900	2,010.2	2,025.7
12/01(月)	2,026	2,031	2,002	2,002	28,000	2,019.7	2,032.1
11/28(金)	2,007	2,040	2,007	2,026	58,000	2,026.4	2,038.3
11/27(木)	2,035	2,037	2,005	2,013	43,300	2,021.8	2,043.9
11/26(水)	2,029	2,051	2,029	2,035	32,800	2,018.3	2,050.6
11/25(火)	2,052	2,052	2,020	2,022	28,700	2,009.8	2,053.1
11/21(金)	2,005	2,035	2,005	2,035	44,800	2,006.3	2,055.6
11/20(木)	2,020	2,021	2,000	2,004	42,000	2,002.3	2,057.4
11/19(水)	1,993	2,006	1,983	1,995	47,100	2,005.1	2,060.7
11/18(火)	1,999	2,010	1,993	1,993	41,300	2,009.2	2,063.1
11/17(月)	2,016	2,018	1,997	2,005	29,800	2,011.6	2,068.0
11/14(金)	2,021	2,031	2,012	2,016	34,000	2,016.1	2,074.3
11/13(木)	2,036	2,046	2,011	2,018	25,000	2,015.7	2,080.1
11/12(水)	2,021	2,039	2,007	2,016	45,400	2,014.9	2,086.5
11/11(火)	2,021	2,023	1,993	2,005	45,400	2,001.7	2,093.4
11/10(月)	2,030	2,030	2,006	2,027	30,600	2,017.7	2,099.9
11/07(金)	2,021	2,028	2,005	2,014	51,000	2,025.2	2,105.1
11/06(木)	1,979	2,018	1,962	2,014	176,400	2,031.9	2,110.0
11/05(水)	1,972	2,014	1,936	1,949	176,400	2,035.6	2,119.7
11/04(火)	2,070	2,096	2,049	2,085	72,200	2,064.6	2,133.5
10/31(金)	2,047	2,070	2,042	2,065	38,200	2,079.2	2,142.5
10/30(木)	2,082	2,082	2,035	2,047	210,900	2,093.4	2,152.9
10/29(水)	2,094	2,097	2,029	2,032	61,700	2,114.9	2,163.6
10/28(火)	2,148	2,148	2,090	2,094	75,500	2,142.1	2,175.3
10/27(月)	2,150	2,163	2,140	2,158	26,500	2,158.9	2,184.6
10/24(金)	2,173	2,173	2,127	2,136	36,800	2,147.3	2,191.5
10/23(木)	2,179	2,187	2,152	2,155	38,200	2,137.2	2,198.7
10/22(水)	2,175	2,181	2,158	2,168	39,000	2,122.0	2,205.6
10/21(火)	2,169	2,199	2,149	2,178	134,900	2,105.9	2,212.8
10/20(月)	2,124	2,144	2,083	2,099	110,300	2,081.0	2,220.2
10/17(金)	2,079	2,097	2,076	2,086	20,200	2,084.2	2,230.9
10/16(木)	2,088	2,105	2,079	2,079	25,900	2,099.7	2,242.8
10/15(水)	2,076	2,104	2,063	2,088	34,200	2,116.1	2,257.2
10/14(火)	2,073	2,095	2,036	2,054	58,800	2,133.9	2,271.1
10/10(金)	2,132	2,147	2,114	2,115	50,600	2,160.7	2,287.2
10/09(木)	2,165	2,167	2,147	2,163	32,400	2,171.3	2,301.4
10/08(水)	2,204	2,223	2,160	2,160	39,000	2,170.1	2,313.9
10/07(火)	2,184	2,193	2,159	2,176	54,700	2,165.0	2,327.7
10/06(月)	2,171	2,207	2,169	2,188	62,400	2,181.0	2,336.2
10/03(金)	2,158	2,186	2,158	2,168	38,000	2,202.1	2,343.8
10/02(木)	2,153	2,167	2,134	2,158	82,700	2,230.3	2,350.7
10/01(水)	2,170	2,215	2,119	2,135	186,000	2,264.0	2,359.2
09/30(火)	2,302	2,302	2,240	2,256	77,100	2,300.1	2,370.8
09/29(月)	2,319	2,347	2,288	2,294	51,000	2,313.8	2,379.6
09/26(金)	2,309	2,320	2,293	2,309	58,000	2,320.3	2,387.3
09/25(木)	2,333	2,335	2,308	2,326	41,100	2,324.2	2,395.1
09/24(水)	2,321	2,321	2,301	2,315	28,700	2,322.2	2,401.2
09/22(月)	2,315	2,343	2,301	2,325	42,800	2,325.0	2,398.3
09/19(金)	2,340	2,357	2,319	2,326	63,100	2,329.5	2,395.3
09/18(木)	2,329	2,338	2,316	2,329	30,700	2,336.9	2,391.6
09/17(水)	2,349	2,364	2,311	2,316	59,000	2,344.7	2,389.2
09/16(火)	2,348	2,359	2,318	2,329	62,400	2,358.1	-
09/12(金)	2,352	2,371	2,344	2,347	45,700	2,380.0	-
09/11(木)	2,389	2,396	2,344	2,363	33,800	2,397.3	-
09/10(水)	2,383	2,398	2,344	2,368	73,000	2,416.0	-
09/09(火)	2,437	2,440	2,381	2,383	51,600	2,436.5	-
09/08(月)	2,413	2,442	2,398	2,438	70,100	2,455.0	-
09/05(金)	2,446	2,449	2,405	2,434	65,200	2,468.5	-
09/04(木)	2,466	2,466	2,442	2,457	54,300	2,459.3	-
09/03(水)	2,475	2,503	2,470	2,470	74,900	2,443.5	-
09/02(火)	2,505	2,515	2,464	2,476	144,400	2,417.8	-
09/01(月)	2,868	2,868	2,489	2,505	730,600	2,396.7	-
08/29(金)	2,424	2,424	2,363	2,388	36,700	2,380.3	-
08/28(木)	2,439	2,450	2,367	2,378	73,600	2,397.9	-
08/27(水)	2,348	2,383	2,342	2,342	29,900	2,419.7	-
08/26(火)	2,409	2,420	2,362	2,371	19,400	2,452.3	-
08/25(月)	2,474	2,474	2,403	2,423	32,900	2,474.1	-
08/22(金)	2,487	2,487	2,443	2,476	37,200	2,437.7	-
08/21(木)	2,466	2,505	2,442	2,487	62,100	2,392.6	-
08/20(水)	2,521	2,543	2,455	2,504	138,100	2,341.7	-
08/19(火)	2,418	2,554	2,388	2,480	335,700	2,295.0	-
08/18(月)	2,289	2,300	2,233	2,241	46,300	2,247.8	-
08/15(金)	2,232	2,263	2,232	2,251	43,600	2,248.6	-
08/14(木)	2,262	2,262	2,232	2,232	41,300	2,248.7	-
08/13(水)	2,244	2,283	2,218	2,270	55,300	2,254.8	-

あすか製薬ホールディングス (4886.T)