ログイン

ロート製薬 (4527.T)

プライム（内国株式）
セクター
医薬品
最新終値
2,841円
最新PBR
2.13倍
最新PER
17.00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) 2,850 2,863 2,824 2,841 1,139,400 - -
08/12(水) 2,849 2,860 2,789 2,850 1,719,900 2,641.7 2,472.7
08/10(月) 2,913 2,919 2,783 2,828 3,402,500 2,539.0 2,455.0
08/07(金) 2,651 2,863 2,650 2,863 8,137,500 2,447.3 2,438.1
08/06(木) 2,301 2,368 2,296 2,363 1,537,000 2,352.5 2,419.2
08/05(水) 2,331 2,335 2,285 2,306 1,385,000 2,376.7 2,417.9
08/04(火) 2,360 2,366 2,326 2,337 871,600 2,420.5 2,421.2
08/03(月) 2,390 2,408 2,331 2,370 1,316,300 2,429.1 2,424.3
07/31(金) 2,434 2,472 2,380 2,389 1,095,400 2,429.6 2,425.4
07/30(木) 2,516 2,535 2,455 2,484 1,222,600 2,421.9 2,424.0
07/29(水) 2,405 2,573 2,385 2,525 2,236,200 2,392.4 2,419.2
07/28(火) 2,390 2,400 2,358 2,380 1,140,400 2,363.5 2,412.2
07/27(月) 2,357 2,382 2,342 2,372 1,221,700 2,374.6 2,409.7
07/24(金) 2,321 2,363 2,304 2,350 832,700 2,395.7 2,409.7
07/23(木) 2,369 2,371 2,322 2,336 1,074,700 2,412.2 2,407.4
07/22(水) 2,403 2,414 2,371 2,380 768,300 2,441.6 2,406.7
07/21(火) 2,462 2,482 2,424 2,435 832,000 2,463.9 2,403.9
07/17(金) 2,446 2,492 2,443 2,478 975,500 2,470.3 2,397.6
07/16(木) 2,452 2,463 2,415 2,433 1,047,400 2,460.8 2,391.5
07/15(水) 2,489 2,500 2,467 2,483 774,000 2,467.3 2,389.2
07/14(火) 2,485 2,522 2,471 2,492 922,600 2,467.2 2,386.4
07/13(月) 2,448 2,467 2,426 2,467 811,500 2,474.0 2,385.4
07/10(金) 2,453 2,465 2,397 2,430 770,600 2,461.9 2,385.3
07/09(木) 2,473 2,485 2,448 2,465 605,300 2,457.0 2,384.1
07/08(水) 2,526 2,533 2,477 2,483 814,900 2,442.3 2,379.5
07/07(火) 2,418 2,560 2,402 2,526 1,748,800 2,411.8 2,373.2
07/06(月) 2,373 2,407 2,372 2,407 728,000 2,384.1 2,364.8
07/03(金) 2,426 2,434 2,389 2,406 762,600 2,385.4 2,362.3
07/02(木) 2,346 2,414 2,321 2,392 928,100 2,383.7 2,361.3
07/01(水) 2,380 2,394 2,327 2,330 728,800 2,376.4 2,364.9
06/30(火) 2,405 2,443 2,387 2,387 1,038,200 2,382.8 2,371.1
06/29(月) 2,413 2,452 2,404 2,413 1,028,500 2,375.6 2,373.7
06/26(金) 2,360 2,406 2,343 2,397 885,400 2,356.5 2,377.3
06/25(木) 2,363 2,426 2,354 2,355 967,400 2,351.1 2,383.0
06/24(水) 2,310 2,373 2,310 2,362 1,104,900 2,339.0 2,389.4
06/23(火) 2,307 2,362 2,307 2,351 1,139,500 2,330.3 2,396.8
06/22(月) 2,336 2,340 2,299 2,318 1,442,000 2,321.7 2,405.3
06/19(金) 2,282 2,370 2,267 2,370 1,619,300 2,314.0 2,410.2
06/18(木) 2,306 2,313 2,283 2,295 631,900 2,304.8 2,412.9
06/17(水) 2,325 2,345 2,307 2,319 691,600 2,321.0 2,417.8
06/16(火) 2,279 2,310 2,258 2,308 833,700 2,339.9 2,418.2
06/15(月) 2,326 2,334 2,275 2,279 1,137,200 2,371.4 2,418.6
06/12(金) 2,376 2,382 2,324 2,324 801,500 2,408.7 2,421.2
06/11(木) 2,410 2,427 2,365 2,376 592,000 2,423.9 2,422.9
06/10(水) 2,432 2,458 2,405 2,413 880,500 2,418.7 2,423.3
06/09(火) 2,442 2,486 2,431 2,466 920,400 2,401.0 2,421.1
06/08(月) 2,500 2,500 2,423 2,466 1,992,700 2,371.0 2,414.5
06/05(金) 2,397 2,419 2,392 2,400 832,800 2,346.7 2,411.4
06/04(木) 2,365 2,365 2,331 2,350 707,200 2,342.9 2,411.2
06/03(水) 2,315 2,325 2,293 2,325 783,300 2,369.6 2,412.5
06/02(火) 2,318 2,338 2,287 2,316 656,000 2,401.7 2,412.8
06/01(月) 2,365 2,365 2,275 2,344 1,625,800 2,429.0 2,413.5
05/29(金) 2,466 2,486 2,381 2,381 1,826,300 2,460.7 2,414.6
05/28(木) 2,500 2,511 2,463 2,483 634,500 2,492.2 2,414.9
05/27(水) 2,461 2,504 2,439 2,485 715,400 2,498.8 2,411.3
05/26(火) 2,476 2,484 2,438 2,452 726,900 2,510.9 2,409.4
05/25(月) 2,544 2,548 2,447 2,503 601,400 2,533.3 2,408.8
05/22(金) 2,500 2,546 2,490 2,539 555,100 2,520.7 2,405.3
05/21(木) 2,569 2,570 2,493 2,516 640,100 2,500.7 2,401.0
05/20(水) 2,575 2,578 2,531 2,546 772,600 2,481.0 2,398.8
05/19(火) 2,468 2,586 2,465 2,564 1,487,200 2,437.6 2,396.9
05/18(月) 2,450 2,465 2,421 2,440 759,000 2,388.2 2,394.2
05/15(金) 2,392 2,463 2,390 2,439 1,207,300 2,369.0 2,396.4
05/14(木) 2,426 2,457 2,366 2,418 1,383,100 2,354.6 2,398.5
05/13(水) 2,345 2,354 2,320 2,329 761,000 2,348.5 2,400.4
05/12(火) 2,338 2,360 2,304 2,317 605,000 2,354.3 2,405.1
05/11(月) 2,347 2,382 2,321 2,344 831,800 2,351.0 2,411.4
05/08(金) 2,358 2,380 2,333 2,367 794,300 2,360.0 2,414.0
05/07(木) 2,342 2,406 2,340 2,387 1,266,200 2,365.5 2,415.2
05/01(金) 2,346 2,402 2,330 2,358 935,000 2,364.4 2,415.2
04/30(木) 2,366 2,380 2,296 2,301 733,200 2,359.3 2,414.9
04/28(火) 2,403 2,403 2,357 2,389 634,900 2,366.0 2,417.1
04/27(月) 2,380 2,418 2,357 2,394 894,200 2,362.6 2,415.5
04/24(金) 2,355 2,387 2,339 2,382 731,600 2,361.5 2,412.6
04/23(木) 2,319 2,342 2,311 2,332 633,700 2,363.7 2,410.8
04/22(水) 2,357 2,370 2,330 2,334 397,800 2,385.0 2,412.1
04/21(火) 2,380 2,388 2,357 2,372 432,200 2,405.5 2,414.3
04/20(月) 2,416 2,423 2,374 2,389 485,400 2,414.0 2,413.3
04/17(金) 2,433 2,438 2,393 2,393 605,300 2,422.6 2,412.6
04/16(木) 2,450 2,459 2,430 2,439 404,100 2,436.3 2,409.2
04/15(水) 2,426 2,446 2,416 2,437 382,600 2,448.1 2,405.4
04/14(火) 2,430 2,447 2,405 2,414 390,400 2,460.2 2,400.3
04/13(月) 2,440 2,451 2,430 2,432 391,400 2,476.3 2,393.8
04/10(金) 2,499 2,510 2,459 2,461 508,100 2,488.4 2,386.8
04/09(木) 2,500 2,520 2,497 2,498 617,100 2,488.9 2,377.5
04/08(水) 2,530 2,530 2,495 2,497 779,800 2,478.7 2,366.8
04/07(火) 2,495 2,514 2,478 2,495 437,100 2,474.4 2,359.7
04/06(月) 2,500 2,522 2,489 2,492 588,300 2,457.0 2,356.9
04/03(金) 2,453 2,464 2,433 2,464 493,700 2,437.8 2,353.9
04/02(木) 2,455 2,475 2,430 2,447 542,200 2,422.5 2,350.9
04/01(水) 2,430 2,477 2,422 2,476 846,700 2,403.4 2,347.2
03/31(火) 2,395 2,440 2,394 2,408 743,900 2,379.4 2,341.5
03/30(月) 2,312 2,400 2,312 2,396 1,236,100 2,367.6 2,339.3
03/27(金) 2,358 2,402 2,357 2,387 1,078,700 2,352.5 2,339.2
03/26(木) 2,353 2,365 2,326 2,351 530,100 2,342.5 2,340.0
03/25(水) 2,347 2,369 2,341 2,356 715,400 2,345.3 2,342.5
03/24(火) 2,316 2,356 2,313 2,348 709,500 2,351.8 2,345.6
03/23(月) 2,298 2,336 2,288 2,320 872,400 2,351.8 2,351.2
03/19(木) 2,335 2,378 2,334 2,337 1,186,200 2,361.8 2,361.4
03/18(水) 2,364 2,375 2,354 2,365 617,600 2,355.7 2,370.1
03/17(火) 2,360 2,396 2,360 2,388 627,300 2,351.6 2,378.6
03/16(月) 2,369 2,377 2,343 2,348 814,900 2,335.8 2,384.5
03/13(金) 2,311 2,387 2,301 2,370 1,180,800 2,316.2 2,394.3
03/12(木) 2,309 2,322 2,276 2,307 979,400 2,293.6 2,399.8
03/11(水) 2,324 2,344 2,312 2,344 1,231,900 2,277.7 2,409.2
03/10(火) 2,258 2,309 2,250 2,309 1,270,700 2,255.0 2,416.3
03/09(月) 2,227 2,255 2,207 2,250 902,000 2,257.0 2,425.2
03/06(金) 2,209 2,261 2,196 2,257 755,100 2,291.8 2,435.3
03/05(木) 2,267 2,281 2,214 2,228 1,137,200 2,323.8 2,447.4
03/04(水) 2,274 2,274 2,212 2,231 1,267,900 2,356.2 2,462.9
03/03(火) 2,376 2,379 2,298 2,319 1,472,400 2,380.7 2,479.1
03/02(月) 2,414 2,425 2,387 2,425 1,262,100 2,383.5 2,492.8
02/27(金) 2,412 2,417 2,389 2,417 805,600 2,369.1 2,501.4
02/26(木) 2,373 2,410 2,358 2,390 1,067,900 2,364.5 2,509.1
02/25(水) 2,334 2,375 2,328 2,353 787,000 2,368.0 2,517.6
02/24(火) 2,341 2,350 2,317 2,334 910,700 2,379.9 2,526.4
02/20(金) 2,372 2,374 2,340 2,352 985,000 2,399.9 2,535.9
02/19(木) 2,406 2,411 2,367 2,394 952,300 2,427.0 2,545.2
02/18(水) 2,435 2,435 2,401 2,407 776,200 2,463.3 2,551.9
02/17(火) 2,425 2,426 2,368 2,412 1,191,600 2,493.0 2,558.1
02/16(月) 2,495 2,499 2,434 2,434 892,900 2,525.7 2,563.6
02/13(金) 2,563 2,563 2,447 2,488 1,311,300 2,546.4 2,567.8
02/12(木) 2,583 2,583 2,543 2,576 796,000 2,567.5 2,572.1
02/10(火) 2,552 2,589 2,549 2,556 474,600 2,553.8 2,573.3
02/09(月) 2,568 2,590 2,530 2,576 823,900 2,551.2 2,575.0
02/06(金) 2,557 2,573 2,515 2,537 522,300 2,540.2 2,576.0
02/05(木) 2,651 2,651 2,533 2,593 798,800 2,539.0 2,578.6
02/04(水) 2,535 2,547 2,503 2,507 524,700 2,521.1 2,580.2
02/03(火) 2,537 2,555 2,528 2,543 474,600 2,531.6 2,586.1
02/02(月) 2,578 2,578 2,519 2,521 539,600 2,546.2 2,589.9
01/30(金) 2,531 2,546 2,503 2,531 493,000 2,569.2 2,595.4
01/29(木) 2,531 2,534 2,488 2,504 500,500 2,595.1 2,597.8
01/28(水) 2,584 2,601 2,549 2,559 535,000 2,622.5 2,599.5
01/27(火) 2,603 2,628 2,591 2,616 662,300 2,632.2 2,598.5
01/26(月) 2,649 2,651 2,614 2,635 481,300 2,629.4 2,595.3
01/23(金) 2,641 2,673 2,639 2,661 578,800 2,616.9 2,591.0
01/22(木) 2,642 2,668 2,628 2,641 771,100 2,599.1 2,586.2
01/21(水) 2,624 2,638 2,593 2,608 652,700 2,587.8 2,579.6
01/20(火) 2,568 2,605 2,554 2,602 407,000 2,578.5 2,574.0
01/19(月) 2,603 2,605 2,558 2,573 555,000 2,570.6 2,569.5
01/16(金) 2,565 2,598 2,555 2,572 402,000 2,566.0 2,563.7
01/15(木) 2,575 2,596 2,546 2,584 612,100 2,559.5 2,557.8
01/14(水) 2,566 2,580 2,554 2,561 516,200 2,561.7 2,550.9
01/13(火) 2,550 2,586 2,546 2,562 679,700 2,570.5 2,545.9
01/09(金) 2,546 2,570 2,530 2,550 646,300 2,577.4 2,540.4
01/08(木) 2,585 2,592 2,520 2,539 653,600 2,587.5 2,536.3
01/07(水) 2,592 2,618 2,580 2,595 567,500 2,600.4 2,532.9
01/06(火) 2,622 2,642 2,600 2,605 510,700 2,607.7 2,529.3
01/05(月) 2,614 2,623 2,592 2,597 404,800 2,617.8 2,524.4
12/30(火) 2,625 2,629 2,591 2,601 387,500 2,625.8 2,520.7
12/29(月) 2,612 2,617 2,578 2,604 641,200 2,637.4 2,516.4
12/26(金) 2,655 2,660 2,623 2,632 515,500 2,634.7 2,513.5
12/25(木) 2,667 2,675 2,649 2,656 395,200 2,617.7 2,506.5
12/24(水) 2,635 2,655 2,624 2,637 578,900 2,593.7 2,499.9
12/23(火) 2,613 2,666 2,613 2,659 768,400 2,573.2 2,491.5
12/22(月) 2,654 2,658 2,589 2,590 905,000 2,547.1 2,482.0
12/19(金) 2,521 2,556 2,518 2,547 881,000 2,537.2 2,474.9
12/18(木) 2,552 2,569 2,526 2,536 563,700 2,523.0 2,467.0
12/17(水) 2,529 2,548 2,519 2,534 493,600 2,509.4 2,459.4
12/16(火) 2,542 2,551 2,523 2,529 460,900 2,500.6 2,451.5
12/15(月) 2,525 2,552 2,495 2,541 615,200 2,480.2 2,445.9
12/12(金) 2,484 2,498 2,448 2,476 421,000 2,457.1 2,440.0
12/11(木) 2,508 2,514 2,463 2,468 491,000 2,444.5 2,435.5
12/10(水) 2,464 2,490 2,457 2,490 566,500 2,438.0 2,432.2
12/09(火) 2,400 2,438 2,391 2,427 628,000 2,425.1 2,428.7
12/08(月) 2,413 2,430 2,405 2,425 520,200 2,429.1 2,426.2
12/05(金) 2,405 2,429 2,400 2,413 583,700 2,435.2 2,424.4
12/04(木) 2,405 2,436 2,402 2,435 498,200 2,453.5 2,421.1
12/03(水) 2,488 2,489 2,408 2,426 594,400 2,462.9 2,419.9
12/02(火) 2,447 2,469 2,435 2,446 525,600 2,478.6 2,421.1
12/01(月) 2,499 2,511 2,439 2,456 545,400 2,487.9 2,420.6
11/28(金) 2,467 2,513 2,467 2,504 471,800 2,503.5 2,420.2
11/27(木) 2,478 2,502 2,466 2,483 474,500 2,493.9 2,418.3
11/26(水) 2,472 2,504 2,466 2,504 725,800 2,495.7 2,417.4
11/25(火) 2,533 2,541 2,483 2,493 746,200 2,479.8 2,415.0
11/21(金) 2,486 2,551 2,486 2,533 1,102,500 2,465.4 2,412.3
11/20(木) 2,482 2,500 2,456 2,456 877,900 2,441.6 2,407.5
11/19(水) 2,426 2,500 2,424 2,491 983,000 2,420.3 2,405.1
11/18(火) 2,425 2,454 2,403 2,425 1,035,400 2,391.2 2,400.4
11/17(月) 2,385 2,433 2,370 2,421 978,800 2,373.2 2,399.2
11/14(金) 2,327 2,419 2,327 2,415 1,212,300 2,367.1 2,399.9
11/13(木) 2,365 2,365 2,338 2,349 569,700 2,362.6 2,401.7
11/12(水) 2,363 2,373 2,342 2,346 587,000 2,365.5 2,404.9
11/11(火) 2,375 2,389 2,322 2,336 740,300 2,373.3 2,408.0
11/10(月) 2,405 2,408 2,370 2,390 397,200 2,386.5 2,412.7
11/07(金) 2,361 2,403 2,361 2,392 317,200 2,381.4 2,415.3
11/06(木) 2,393 2,393 2,361 2,364 386,600 2,379.1 2,418.3
11/05(水) 2,398 2,403 2,348 2,385 628,900 2,372.6 2,422.2
11/04(火) 2,400 2,405 2,353 2,402 582,000 2,376.4 2,425.8
10/31(金) 2,392 2,405 2,350 2,364 699,000 2,387.2 2,430.0
10/30(木) 2,345 2,381 2,340 2,381 801,100 2,401.1 2,435.4
10/29(水) 2,391 2,397 2,332 2,332 582,700 2,414.0 2,439.1
10/28(火) 2,438 2,446 2,400 2,404 516,900 2,439.2 2,446.1
10/27(月) 2,435 2,465 2,434 2,456 433,500 2,450.3 2,448.2
10/24(金) 2,462 2,469 2,425 2,434 501,700 2,448.1 2,449.9
10/23(木) 2,469 2,479 2,440 2,445 362,000 2,446.8 2,452.2
10/22(水) 2,452 2,474 2,451 2,457 465,800 2,440.0 2,455.1
10/21(火) 2,435 2,476 2,435 2,460 420,700 2,428.2 2,457.6
10/20(月) 2,468 2,477 2,444 2,444 335,900 2,410.9 2,459.2
10/17(金) 2,425 2,435 2,410 2,427 455,700 2,400.9 2,462.1
10/16(木) 2,413 2,421 2,400 2,412 386,200 2,403.2 2,466.1
10/15(水) 2,390 2,408 2,388 2,398 480,100 2,412.5 2,471.2
10/14(火) 2,345 2,399 2,338 2,373 712,300 2,419.1 2,477.4
10/10(金) 2,419 2,423 2,381 2,394 755,700 2,429.3 2,483.8
10/09(木) 2,438 2,450 2,420 2,439 621,700 2,440.8 2,489.9
10/08(水) 2,449 2,468 2,438 2,458 588,100 2,444.3 2,492.7
10/07(火) 2,404 2,435 2,391 2,431 501,500 2,445.9 2,494.2
10/06(月) 2,491 2,492 2,412 2,424 876,400 2,451.9 2,495.8
10/03(金) 2,449 2,478 2,449 2,452 392,900 2,462.2 2,497.9
10/02(木) 2,474 2,491 2,437 2,456 546,700 2,472.9 2,498.7
10/01(水) 2,465 2,471 2,429 2,466 560,600 2,481.5 2,498.0
09/30(火) 2,469 2,484 2,454 2,461 563,100 2,483.2 2,498.5
09/29(月) 2,520 2,523 2,470 2,476 419,400 2,492.0 2,499.7
09/26(金) 2,500 2,532 2,489 2,506 680,800 2,488.1 2,499.6
09/25(木) 2,490 2,499 2,466 2,499 504,000 2,486.6 2,500.3
09/24(水) 2,497 2,516 2,474 2,474 576,600 2,485.3 2,498.0
09/22(月) 2,476 2,528 2,474 2,505 654,100 2,493.8 2,496.2
09/19(金) 2,493 2,509 2,439 2,456 1,220,600 2,496.7 2,494.0
09/18(木) 2,503 2,512 2,477 2,498 542,800 2,505.4 2,493.0
09/17(水) 2,498 2,508 2,487 2,493 471,900 2,509.5 2,491.0
09/16(火) 2,508 2,527 2,500 2,517 475,100 2,516.0 2,488.9
09/12(金) 2,519 2,531 2,502 2,520 806,700 2,520.6 -
09/11(木) 2,510 2,521 2,482 2,499 442,500 2,527.3 -
09/10(水) 2,524 2,546 2,513 2,519 618,700 2,533.8 -
09/09(火) 2,541 2,546 2,517 2,525 706,400 2,539.6 -
09/08(月) 2,546 2,564 2,534 2,540 730,400 2,536.4 -
09/05(金) 2,520 2,555 2,516 2,553 632,400 2,527.4 -
09/04(木) 2,547 2,548 2,516 2,532 750,600 2,511.2 -
09/03(水) 2,529 2,554 2,511 2,548 925,600 2,500.1 -
09/02(火) 2,523 2,545 2,499 2,509 790,100 2,484.7 -
09/01(月) 2,480 2,520 2,465 2,494 787,000 2,470.6 -
08/29(金) 2,473 2,481 2,459 2,472 509,000 2,467.5 -
08/28(木) 2,495 2,499 2,475 2,477 685,100 2,471.5 -
08/27(水) 2,449 2,480 2,440 2,471 613,100 2,470.5 -
08/26(火) 2,469 2,471 2,438 2,439 986,100 2,480.9 -
08/25(月) 2,503 2,517 2,474 2,479 812,000 2,481.8 -
08/22(金) 2,473 2,493 2,454 2,492 617,200 2,471.7 -
08/21(木) 2,504 2,506 2,466 2,472 850,600 2,463.4 -
08/20(水) 2,485 2,534 2,485 2,523 1,796,300 2,455.3 -
08/19(火) 2,424 2,448 2,412 2,443 572,600 2,440.5 -
08/18(月) 2,445 2,445 2,425 2,428 625,400 2,439.9 -
08/15(金) 2,434 2,456 2,408 2,450 699,600 2,445.0 -
08/14(木) 2,445 2,472 2,428 2,432 884,400 2,439.6 -
08/13(水) 2,429 2,449 2,411 2,449 1,125,400 2,376.6 -
08/12(火) 2,455 2,476 2,424 2,440 1,886,400 2,308.3 -
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
?