！決算発表予定日 2024/05/14
4506東証P貸借
業種 医薬品
住友ファーマ 株価時系列データ
PTS
398.2
円
(11:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 860 (23/04/28) | 324 (24/02/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 505 (24/01/16) | 324 (24/02/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 465 | 505 | 324 | 399 | -67 | -14.4 | 241,242,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,001 | 1,001 | 414 | 466 | -533 | -53.4 | 536,717,800 |
| 2022 | 1,342 | 1,420 | 979 | 999 | -326 | -24.6 | 314,688,500 |
| 2021 | 1,532 | 2,363 | 1,306 | 1,325 | -198 | -13.0 | 250,404,700 |
| 2020 | 2,080 | 2,191 | 1,166 | 1,523 | -607 | -28.5 | 254,587,000 |
| 2019 | 3,395 | 3,885 | 1,661 | 2,130 | -1,365 | -39.1 | 296,828,400 |
| 2018 | 1,686 | 4,135 | 1,454 | 3,495 | +1,821 | +108.8 | 390,330,500 |
| 2017 | 2,020 | 2,134 | 1,397 | 1,674 | -336 | -16.7 | 318,103,700 |
| 2016 | 1,435 | 2,028 | 1,132 | 2,010 | +579 | +40.5 | 304,134,800 |
| 2015 | 1,164 | 1,625 | 1,138 | 1,431 | +260 | +22.2 | 347,957,900 |
| 2014 | 1,630 | 1,947 | 1,095 | 1,171 | -474 | -28.8 | 357,054,900 |
| 2013 | 1,047 | 1,920 | 1,038 | 1,645 | +610 | +58.9 | 409,313,600 |
| 2012 | 887 | 1,040 | 730 | 1,035 | +158 | +18.0 | 214,735,000 |
| 2011 | 740 | 892 | 601 | 877 | +139 | +18.8 | 253,691,200 |
| 2010 | 974 | 1,030 | 620 | 738 | -238 | -24.4 | 305,890,500 |
| 2009 | 844 | 1,095 | 708 | 976 | +144 | +17.3 | 249,305,800 |
| 2008 | 838 | 988 | 658 | 832 | +14 | +1.7 | 388,199,000 |
| 2007 | 1,387 | 1,435 | 811 | 818 | -566 | -40.9 | 337,715,000 |
| 2006 | 1,129 | 1,552 | 1,109 | 1,384 | +279 | +25.3 | 317,686,000 |
| 2005 | 1,025 | 1,600 | 936 | 1,105 | +74 | +7.2 | 279,197,000 |
| 2004 | 745 | 1,062 | 724 | 1,031 | +296 | +40.3 | 155,002,000 |
| 2003 | 1,018 | 1,139 | 682 | 735 | -257 | -25.9 | 177,485,000 |
| 2002 | 1,270 | 1,470 | 960 | 992 | -338 | -25.4 | 128,371,000 |
| 2001 | 1,903 | 2,020 | 970 | 1,330 | -560 | -29.6 | 141,180,000 |
| 2000 | 560 | 1,950 | 548 | 1,890 | +1,330 | +237.5 | 216,050,000 |
| 1999 | 440 | 875 | 433 | 560 | +105 | +23.1 | 104,741,000 |
| 1998 | 428 | 645 | 388 | 455 | +15 | +3.4 | 71,376,000 |
| 1997 | 960 | 970 | 403 | 440 | -540 | -55.1 | 62,608,000 |
| 1996 | 991 | 1,220 | 950 | 980 | -1 | -0.1 | 55,299,000 |
| 1995 | 1,070 | 1,090 | 770 | 981 | -79 | -7.5 | 51,632,000 |
| 1994 | 999 | 1,270 | 993 | 1,060 | +40 | +3.9 | 52,107,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて