ログイン

アステラス製薬 (4503.T)

プライム（内国株式）
セクター
医薬品
最新終値
2,328円
最新PBR
2.15倍
最新PER
30.72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) 2,362 2,365 2,307 2,328 4,696,600 2,332.4 2,209.1
08/12(水) 2,353 2,374 2,326 2,356 6,164,000 2,298.7 2,203.0
08/10(月) 2,329 2,377 2,297 2,363 6,287,500 2,261.2 2,197.0
08/07(金) 2,258 2,336 2,244 2,327 8,001,800 2,223.8 2,188.6
08/06(木) 2,180 2,312 2,168 2,289 10,352,900 2,198.8 2,181.1
08/05(水) 2,165 2,175 2,136 2,159 5,388,800 2,198.5 2,174.3
08/04(火) 2,140 2,177 2,125 2,169 6,719,900 2,225.8 2,175.0
08/03(月) 2,191 2,194 2,130 2,176 7,373,300 2,238.8 2,175.1
07/31(金) 2,204 2,236 2,187 2,202 8,229,600 2,245.6 2,173.8
07/30(木) 2,291 2,295 2,232 2,287 8,531,100 2,238.5 2,171.6
07/29(水) 2,265 2,306 2,224 2,296 9,394,300 2,213.3 2,166.5
07/28(火) 2,220 2,243 2,192 2,234 7,062,100 2,189.3 2,160.0
07/27(月) 2,168 2,215 2,166 2,210 5,781,500 2,181.9 2,157.8
07/24(金) 2,155 2,172 2,132 2,167 4,657,000 2,170.1 2,155.2
07/23(木) 2,181 2,181 2,150 2,161 4,744,700 2,166.4 2,155.5
07/22(水) 2,218 2,218 2,162 2,176 7,982,000 2,162.6 2,154.4
07/21(火) 2,190 2,205 2,152 2,197 9,078,900 2,156.7 2,153.1
07/17(金) 2,170 2,189 2,127 2,151 10,798,400 2,141.6 2,151.4
07/16(木) 2,140 2,169 2,133 2,148 7,147,600 2,139.8 2,150.9
07/15(水) 2,141 2,147 2,110 2,142 6,310,600 2,137.7 2,149.3
07/14(火) 2,138 2,158 2,124 2,146 5,802,100 2,138.6 2,149.2
07/13(月) 2,127 2,138 2,109 2,121 4,304,400 2,144.3 2,149.2
07/10(金) 2,176 2,176 2,126 2,142 5,971,100 2,161.7 2,150.3
07/09(木) 2,145 2,159 2,130 2,138 4,773,500 2,163.7 2,151.1
07/08(水) 2,199 2,200 2,147 2,147 6,198,900 2,164.1 2,151.6
07/07(火) 2,186 2,198 2,165 2,175 6,880,100 2,158.7 2,152.1
07/06(月) 2,172 2,217 2,161 2,208 4,506,600 2,158.8 2,151.9
07/03(金) 2,183 2,191 2,145 2,152 5,173,500 2,151.4 2,150.6
07/02(木) 2,128 2,148 2,105 2,140 6,188,700 2,150.0 2,155.8
07/01(水) 2,153 2,161 2,112 2,120 5,055,800 2,151.5 2,155.2
06/30(火) 2,174 2,185 2,152 2,175 9,968,900 2,159.5 2,155.8
06/29(月) 2,163 2,204 2,160 2,171 10,716,900 2,151.1 2,158.1
06/26(金) 2,150 2,158 2,128 2,145 6,216,800 2,152.3 2,162.0
06/25(木) 2,180 2,181 2,147 2,147 4,672,000 2,152.4 2,166.9
06/24(水) 2,135 2,174 2,133 2,160 5,998,200 2,158.0 2,172.2
06/23(火) 2,175 2,176 2,122 2,133 6,256,400 2,152.6 2,177.6
06/22(月) 2,143 2,177 2,134 2,177 5,402,600 2,154.8 2,185.0
06/19(金) 2,150 2,161 2,122 2,146 7,150,300 2,149.9 2,189.9
06/18(木) 2,160 2,187 2,146 2,175 5,485,900 2,148.8 2,197.0
06/17(水) 2,144 2,151 2,111 2,133 5,355,000 2,135.2 2,204.7
06/16(火) 2,140 2,156 2,113 2,144 4,963,900 2,136.8 2,214.5
06/15(月) 2,150 2,190 2,139 2,153 5,801,400 2,136.9 2,221.9
06/12(金) 2,139 2,157 2,122 2,140 8,991,300 2,136.2 2,228.8
06/11(木) 2,070 2,107 2,041 2,107 8,535,200 2,140.4 2,235.2
06/10(水) 2,127 2,141 2,112 2,141 5,436,200 2,149.1 2,243.0
06/09(火) 2,157 2,158 2,124 2,145 5,620,400 2,153.0 2,245.6
06/08(月) 2,111 2,163 2,090 2,149 6,531,000 2,158.0 2,249.1
06/05(金) 2,188 2,188 2,150 2,161 4,199,200 2,163.0 2,255.4
06/04(木) 2,145 2,170 2,140 2,151 6,164,900 2,187.4 2,264.4
06/03(水) 2,166 2,167 2,124 2,160 6,126,600 2,182.1 2,277.1
06/02(火) 2,152 2,178 2,105 2,170 8,224,300 2,176.9 2,289.8
06/01(月) 2,248 2,275 2,137 2,174 6,914,400 2,189.7 2,303.0
05/29(金) 2,150 2,283 2,147 2,283 20,918,200 2,208.4 2,317.0
05/28(木) 2,133 2,164 2,108 2,124 7,689,700 2,205.7 2,328.5
05/27(水) 2,189 2,214 2,102 2,134 9,240,000 2,236.5 2,345.7
05/26(火) 2,258 2,265 2,207 2,234 3,770,200 2,268.7 2,363.7
05/25(月) 2,265 2,303 2,239 2,268 4,033,200 2,285.4 2,378.6
05/22(金) 2,279 2,291 2,250 2,270 5,027,300 2,291.9 2,388.8
05/21(木) 2,340 2,348 2,271 2,278 4,427,000 2,302.9 2,400.4
05/20(水) 2,314 2,333 2,267 2,295 5,886,800 2,320.8 2,413.6
05/19(火) 2,299 2,331 2,283 2,317 5,914,200 2,337.2 2,425.8
05/18(月) 2,300 2,321 2,275 2,300 4,721,000 2,339.4 2,438.0
05/15(金) 2,327 2,368 2,303 2,325 5,823,400 2,344.4 2,450.5
05/14(木) 2,397 2,397 2,340 2,368 4,542,000 2,339.5 2,461.8
05/13(水) 2,370 2,385 2,349 2,377 5,716,300 2,326.4 2,470.6
05/12(火) 2,321 2,342 2,305 2,328 4,542,000 2,292.4 2,479.6
05/11(月) 2,308 2,341 2,275 2,325 6,300,600 2,273.2 2,492.7
05/08(金) 2,352 2,352 2,283 2,300 10,566,000 2,269.4 2,500.5
05/07(木) 2,219 2,302 2,164 2,302 14,430,100 2,286.5 2,510.8
05/01(金) 2,199 2,216 2,173 2,207 6,920,400 2,319.7 2,521.6
04/30(木) 2,298 2,303 2,168 2,232 15,340,800 2,373.6 2,533.2
04/28(火) 2,386 2,403 2,264 2,306 10,866,600 2,427.3 2,543.9
04/27(月) 2,425 2,439 2,372 2,386 5,686,600 2,471.1 2,549.6
04/24(金) 2,490 2,502 2,453 2,468 3,910,000 2,508.0 2,547.2
04/23(木) 2,473 2,488 2,445 2,477 4,257,400 2,525.1 2,542.4
04/22(水) 2,522 2,553 2,491 2,501 3,995,500 2,546.8 2,539.7
04/21(火) 2,555 2,566 2,515 2,525 3,783,900 2,567.8 2,534.0
04/20(月) 2,578 2,586 2,561 2,570 2,875,400 2,567.0 2,525.5
04/17(金) 2,557 2,582 2,547 2,554 5,295,400 2,565.1 2,515.8
04/16(木) 2,602 2,614 2,585 2,585 4,023,300 2,575.8 2,507.1
04/15(水) 2,571 2,606 2,556 2,606 5,509,100 2,578.8 2,501.0
04/14(火) 2,580 2,582 2,518 2,521 4,525,300 2,582.5 2,492.1
04/13(月) 2,580 2,595 2,558 2,561 3,741,900 2,600.7 2,484.6
04/10(金) 2,615 2,632 2,574 2,607 5,556,500 2,610.1 2,476.9
04/09(木) 2,655 2,655 2,600 2,600 5,117,700 2,606.1 2,466.6
04/08(水) 2,708 2,717 2,622 2,624 6,263,300 2,606.2 2,454.4
04/07(火) 2,598 2,622 2,588 2,612 4,525,300 2,612.9 2,444.0
04/06(月) 2,580 2,618 2,576 2,608 3,411,200 2,594.3 2,437.4
04/03(金) 2,600 2,620 2,587 2,587 2,539,400 2,584.5 2,435.7
04/02(木) 2,699 2,699 2,597 2,601 5,231,700 2,581.2 2,431.7
04/01(水) 2,569 2,658 2,547 2,658 7,394,700 2,560.5 2,427.5
03/31(火) 2,554 2,577 2,510 2,519 6,848,200 2,529.1 2,420.0
03/30(月) 2,457 2,559 2,452 2,559 7,189,900 2,515.0 2,416.8
03/27(金) 2,512 2,583 2,502 2,571 8,457,200 2,468.5 2,414.4
03/26(木) 2,502 2,511 2,478 2,497 5,184,900 2,423.6 2,410.7
03/25(水) 2,509 2,515 2,482 2,501 5,882,800 2,406.2 2,406.3
03/24(火) 2,431 2,455 2,421 2,448 6,374,700 2,377.8 2,402.1
03/23(月) 2,315 2,347 2,291 2,326 6,344,700 2,350.6 2,403.1
03/19(木) 2,340 2,368 2,334 2,346 8,499,600 2,350.7 2,407.4
03/18(水) 2,364 2,411 2,360 2,410 5,936,100 2,348.9 2,413.3
03/17(火) 2,337 2,367 2,336 2,359 4,612,000 2,353.4 2,415.5
03/16(月) 2,308 2,329 2,290 2,312 3,624,600 2,357.9 2,417.3
03/13(金) 2,297 2,356 2,296 2,326 5,932,700 2,362.4 2,420.2
03/12(木) 2,384 2,413 2,324 2,337 6,135,300 2,370.7 2,415.8
03/11(水) 2,443 2,455 2,417 2,433 7,104,500 2,373.1 2,409.9
03/10(火) 2,384 2,401 2,357 2,381 5,662,300 2,345.9 2,397.3
03/09(月) 2,417 2,433 2,283 2,335 7,838,200 2,342.4 2,386.5
03/06(金) 2,300 2,369 2,292 2,368 5,148,400 2,364.9 2,377.0
03/05(木) 2,375 2,384 2,331 2,349 8,761,800 2,403.8 2,366.2
03/04(水) 2,293 2,310 2,268 2,297 9,559,500 2,431.9 2,359.0
03/03(火) 2,431 2,445 2,364 2,364 7,382,400 2,471.4 2,354.7
03/02(月) 2,464 2,484 2,436 2,447 7,135,200 2,492.9 2,349.3
02/27(金) 2,502 2,581 2,492 2,563 13,974,400 2,491.3 2,339.8
02/26(木) 2,455 2,503 2,452 2,489 7,203,100 2,478.3 2,324.5
02/25(水) 2,490 2,521 2,467 2,494 6,845,700 2,475.7 2,313.1
02/24(火) 2,452 2,473 2,414 2,471 5,608,100 2,454.6 2,301.2
02/20(金) 2,486 2,486 2,423 2,439 6,653,500 2,439.4 2,290.8
02/19(木) 2,432 2,498 2,414 2,498 6,064,800 2,446.1 2,283.9
02/18(水) 2,433 2,479 2,429 2,476 6,395,000 2,433.2 2,275.2
02/17(火) 2,394 2,403 2,370 2,388 2,740,300 2,436.6 2,265.1
02/16(月) 2,463 2,464 2,395 2,395 4,551,300 2,452.3 2,257.7
02/13(金) 2,458 2,473 2,438 2,473 9,739,100 2,454.2 2,249.1
02/12(木) 2,508 2,508 2,431 2,433 7,205,100 2,436.5 2,236.3
02/10(火) 2,471 2,513 2,461 2,494 7,392,300 2,392.7 2,222.8
02/09(月) 2,473 2,532 2,448 2,467 10,412,500 2,331.9 2,206.9
02/06(金) 2,371 2,417 2,359 2,405 10,517,100 2,262.3 2,190.7
02/05(木) 2,426 2,459 2,368 2,385 17,910,200 2,203.8 2,177.3
02/04(水) 2,194 2,226 2,182 2,214 6,660,400 2,145.9 2,164.6
02/03(火) 2,194 2,220 2,177 2,190 9,847,800 2,123.2 2,158.6
02/02(月) 2,210 2,215 2,118 2,118 9,302,900 2,118.6 2,153.5
01/30(金) 2,145 2,145 2,093 2,112 11,010,500 2,132.8 2,151.7
01/29(木) 2,070 2,116 2,049 2,096 8,756,200 2,156.1 2,149.4
01/28(水) 2,069 2,119 2,069 2,100 11,090,800 2,179.2 2,148.3
01/27(火) 2,174 2,176 2,144 2,167 6,890,800 2,195.2 2,147.7
01/26(月) 2,184 2,198 2,174 2,190 5,909,100 2,202.7 2,144.1
01/23(金) 2,216 2,238 2,201 2,228 7,216,400 2,204.1 2,140.3
01/22(木) 2,217 2,220 2,194 2,211 6,357,900 2,200.5 2,134.3
01/21(水) 2,186 2,194 2,159 2,180 6,614,600 2,211.7 2,126.8
01/20(火) 2,183 2,213 2,182 2,204 5,277,300 2,231.8 2,120.3
01/19(月) 2,186 2,211 2,175 2,197 5,171,000 2,235.9 2,113.9
01/16(金) 2,265 2,265 2,199 2,210 8,426,800 2,237.2 2,105.6
01/15(木) 2,283 2,301 2,252 2,268 7,484,600 2,231.1 2,096.3
01/14(水) 2,238 2,289 2,224 2,280 8,373,300 2,208.1 2,084.4
01/13(火) 2,214 2,260 2,212 2,224 9,563,400 2,170.9 2,072.0
01/09(金) 2,189 2,208 2,175 2,203 8,137,800 2,145.7 2,061.2
01/08(木) 2,167 2,190 2,161 2,180 7,071,400 2,117.4 2,051.5
01/07(水) 2,098 2,157 2,095 2,153 9,640,300 2,095.1 2,042.0
01/06(火) 2,081 2,098 2,047 2,094 7,905,100 2,078.1 2,033.5
01/05(月) 2,073 2,106 2,073 2,098 6,434,700 2,071.8 2,027.2
12/30(火) 2,071 2,077 2,057 2,062 3,795,700 2,064.5 2,021.4
12/29(月) 2,070 2,071 2,055 2,069 4,142,600 2,067.1 2,016.8
12/26(金) 2,068 2,077 2,059 2,068 2,803,700 2,064.0 2,011.5
12/25(木) 2,074 2,074 2,059 2,063 1,608,800 2,064.2 2,006.8
12/24(水) 2,077 2,080 2,054 2,062 3,867,500 2,068.7 1,999.7
12/23(火) 2,050 2,075 2,046 2,075 3,857,000 2,072.0 1,991.9
12/22(月) 2,078 2,078 2,049 2,053 4,424,600 2,075.8 1,983.6
12/19(金) 2,081 2,084 2,051 2,069 12,166,400 2,080.9 1,976.0
12/18(木) 2,098 2,111 2,079 2,085 6,063,200 2,072.1 1,967.2
12/17(水) 2,101 2,108 2,069 2,078 7,564,400 2,058.5 1,956.8
12/16(火) 2,098 2,102 2,078 2,094 7,087,600 2,051.5 1,944.2
12/15(月) 2,049 2,089 2,041 2,078 10,149,600 2,030.6 1,930.0
12/12(金) 2,029 2,034 2,007 2,024 8,555,600 2,010.3 1,915.9
12/11(木) 2,035 2,041 2,015 2,017 6,638,400 1,999.5 1,903.6
12/10(水) 2,019 2,068 2,018 2,043 9,857,600 1,990.0 1,889.8
12/09(火) 1,975 1,994 1,971 1,990 6,016,500 1,972.2 1,875.2
12/08(月) 2,013 2,013 1,967 1,977 7,482,300 1,966.8 1,859.2
12/05(金) 1,970 1,979 1,938 1,970 8,126,900 1,959.6 1,843.1
12/04(木) 1,947 1,970 1,944 1,970 6,925,500 1,953.5 1,826.4
12/03(水) 1,951 1,965 1,936 1,954 6,105,000 1,946.9 1,810.8
12/02(火) 1,943 1,963 1,928 1,963 8,654,000 1,946.8 1,797.1
12/01(月) 1,916 1,944 1,910 1,941 6,322,800 1,943.9 1,782.6
11/28(金) 1,928 1,940 1,911 1,940 6,056,000 1,942.7 1,769.3
11/27(木) 1,930 1,949 1,924 1,937 4,262,700 1,944.8 1,755.7
11/26(水) 1,940 1,964 1,915 1,953 8,647,200 1,934.5 1,742.1
11/25(火) 1,960 1,963 1,922 1,948 10,491,000 1,916.9 1,728.1
11/21(金) 1,931 1,949 1,916 1,935 17,204,700 1,900.8 1,713.4
11/20(木) 1,895 1,952 1,894 1,950 13,066,800 1,886.7 1,699.6
11/19(水) 1,883 1,894 1,868 1,885 10,306,000 1,866.0 1,684.1
11/18(火) 1,886 1,907 1,866 1,866 9,171,500 1,854.2 1,671.2
11/17(月) 1,862 1,883 1,854 1,868 7,921,300 1,833.8 1,660.4
11/14(金) 1,851 1,868 1,834 1,865 9,039,700 1,808.1 1,651.2
11/13(木) 1,831 1,858 1,823 1,846 8,606,200 1,780.4 1,641.6
11/12(水) 1,788 1,827 1,786 1,826 13,331,200 1,754.3 1,633.2
11/11(火) 1,744 1,767 1,736 1,764 7,382,500 1,723.5 1,625.6
11/10(月) 1,731 1,741 1,716 1,739 8,392,300 1,706.3 1,619.0
11/07(金) 1,730 1,738 1,700 1,726 11,128,100 1,676.4 1,614.3
11/06(木) 1,669 1,716 1,663 1,716 11,893,000 1,646.3 1,608.7
11/05(水) 1,706 1,725 1,638 1,672 15,391,900 1,613.5 1,603.1
11/04(火) 1,625 1,680 1,613 1,678 18,107,300 1,595.0 1,599.3
10/31(金) 1,611 1,620 1,572 1,589 18,049,800 1,581.7 1,595.4
10/30(木) 1,547 1,578 1,534 1,576 8,304,300 1,583.7 1,595.7
10/29(水) 1,576 1,586 1,546 1,552 5,747,800 1,590.6 1,596.9
10/28(火) 1,607 1,609 1,580 1,580 6,586,200 1,599.9 1,599.2
10/27(月) 1,611 1,615 1,601 1,612 5,693,500 1,603.6 1,599.8
10/24(金) 1,610 1,614 1,599 1,599 4,339,700 1,601.7 1,598.8
10/23(木) 1,606 1,612 1,594 1,611 4,978,500 1,598.4 1,598.5
10/22(水) 1,596 1,610 1,593 1,599 8,099,400 1,593.9 1,598.8
10/21(火) 1,609 1,614 1,598 1,598 4,425,700 1,586.6 1,599.8
10/20(月) 1,615 1,617 1,599 1,602 4,930,900 1,579.5 1,600.9
10/17(金) 1,576 1,595 1,574 1,582 5,311,300 1,578.5 1,601.3
10/16(木) 1,578 1,588 1,563 1,588 7,097,100 1,589.5 1,603.2
10/15(水) 1,576 1,584 1,556 1,562 7,584,400 1,596.7 1,606.0
10/14(火) 1,557 1,580 1,549 1,562 9,220,000 1,611.7 1,608.9
10/10(金) 1,623 1,625 1,593 1,597 7,060,700 1,626.2 1,611.0
10/09(木) 1,614 1,638 1,610 1,638 6,587,200 1,626.9 1,611.2
10/08(水) 1,646 1,652 1,615 1,624 6,267,100 1,623.7 1,609.5
10/07(火) 1,633 1,641 1,626 1,637 5,682,600 1,615.9 1,607.7
10/06(月) 1,635 1,650 1,627 1,635 8,602,800 1,603.8 1,604.5
10/03(金) 1,608 1,616 1,591 1,600 6,446,300 1,592.1 1,601.5
10/02(木) 1,625 1,625 1,597 1,621 7,829,600 1,588.2 1,599.6
10/01(水) 1,595 1,597 1,577 1,585 6,696,800 1,583.5 1,597.4
09/30(火) 1,567 1,583 1,562 1,577 9,034,800 1,587.6 1,598.4
09/29(月) 1,596 1,596 1,567 1,577 8,538,300 1,593.9 1,600.5
09/26(金) 1,579 1,594 1,573 1,581 13,772,900 1,597.4 1,601.9
09/25(木) 1,614 1,614 1,597 1,598 6,681,600 1,598.5 1,603.9
09/24(水) 1,619 1,624 1,604 1,606 6,100,300 1,597.3 1,605.6
09/22(月) 1,604 1,618 1,602 1,608 5,568,100 1,599.7 1,606.1
09/19(金) 1,610 1,619 1,594 1,594 8,466,700 1,603.2 1,606.1
09/18(木) 1,596 1,597 1,584 1,587 5,227,100 1,609.1 1,605.9
09/17(水) 1,616 1,619 1,585 1,592 6,049,400 1,614.5 1,606.3
09/16(火) 1,622 1,635 1,616 1,618 5,390,300 1,622.2 -
09/12(金) 1,635 1,635 1,619 1,626 6,408,700 1,630.2 -
09/11(木) 1,604 1,623 1,599 1,623 4,119,900 1,632.2 -
09/10(水) 1,629 1,630 1,613 1,614 5,761,300 1,630.4 -
09/09(火) 1,654 1,658 1,630 1,630 4,712,300 1,627.7 -
09/08(月) 1,647 1,660 1,636 1,658 7,443,800 1,620.7 -
09/05(金) 1,616 1,639 1,606 1,636 5,754,400 1,605.3 -
09/04(木) 1,609 1,625 1,606 1,614 5,600,900 1,589.7 -
09/03(水) 1,606 1,607 1,587 1,600 5,354,800 1,578.4 -
09/02(火) 1,582 1,603 1,581 1,595 3,846,800 1,569.1 -
09/01(月) 1,577 1,585 1,567 1,581 3,876,100 1,563.3 -
08/29(金) 1,563 1,571 1,552 1,558 6,304,400 1,569.4 -
08/28(木) 1,561 1,567 1,551 1,558 4,925,800 1,583.3 -
08/27(水) 1,566 1,571 1,551 1,554 5,581,800 1,594.4 -
08/26(火) 1,609 1,610 1,567 1,567 12,924,000 1,610.0 -
08/25(月) 1,628 1,628 1,611 1,611 3,775,900 1,624.4 -
08/22(金) 1,619 1,629 1,613 1,628 3,638,300 1,626.2 -
08/21(木) 1,633 1,633 1,611 1,613 5,530,100 1,622.1 -
08/20(水) 1,643 1,649 1,622 1,632 6,257,200 1,617.2 -
08/19(火) 1,628 1,640 1,614 1,639 7,193,800 1,610.4 -
08/18(月) 1,607 1,630 1,607 1,620 5,641,000 1,599.9 -
08/15(金) 1,606 1,607 1,588 1,607 5,321,800 1,586.6 -
08/14(木) 1,604 1,610 1,585 1,589 5,516,300 1,573.8 -
08/13(水) 1,587 1,608 1,586 1,598 7,439,000 1,562.6 -
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 4506 住友ファーマ
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
?