4530 久光製薬

4530
2024/07/19
時価
3488億円
PER 予
19.01倍
2010年以降
13.84-65.17倍
(2010-2024年)
PBR
1.14倍
2010年以降
0.98-3.33倍
(2010-2024年)
配当 予
2.2%
ROE 予
5.98%
ROA 予
4.66%
資料
Link
CSV,JSON

株価チャート

株価

7/19

前日 (7/18)
4,101
始値
4,114
高値
4,144
安値
4,059
終値 -0.12%
4,096
出来高 -30.28%
126,200

乖離率

株価(5日)
移動平均値
+1.76%
4,025
株価(25日)
移動平均値
+7.82%
3,799
出来高(5日)
移動平均値
-40.04%
210,480

2024/02/26~2024/07/19

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/194,1144,1444,0594,096-0.12%126,2003488億3540万+7.82%19.011.14
07/184,0094,1184,0004,101+2.5%181,0003492億6123万+8.38%19.041.14
07/174,0004,0233,9804,001+0.65%139,7003407億4474万+6.1%18.571.11
07/164,0004,0103,9633,975+0.53%247,0003385億3045万+5.69%18.451.1
07/123,9144,0123,9003,954+0.59%358,5003367億4199万+5.3%18.351.1
07/113,8503,9503,8453,931+2.64%355,3003347億8320万+4.85%18.251.09
07/103,8073,8343,7843,830+1.03%238,1003261億8154万+2.32%17.781.06
07/093,7283,7973,7283,791+1.69%230,1003228億6011万+1.34%17.61.05
07/083,7413,7573,7083,728-0.48%200,4003174億9472万-0.37%17.311.03
07/053,7823,7913,7353,746-1.24%147,2003190億2769万+0.08%17.391.04
07/043,7523,7983,7463,793+1.09%104,0003230億3044万+1.34%17.611.05
07/033,7353,7643,7083,752-0.03%194,0003195億3868万+0.4%17.421.04
07/023,7653,7743,7293,753+0.27%153,0003196億2385万+0.51%17.421.04
07/013,7453,7603,7333,743+0.7%128,3003187億7220万+0.29%17.371.04
06/283,7083,7283,7003,717+0.24%98,0003165億5791万-0.4%17.251.03
06/273,7483,7683,6973,708-1.25%116,4003157億9143万-0.67%17.211.03
06/263,7723,7783,7553,755-0.35%105,7003197億9418万+0.59%17.431.04
06/253,7013,7743,7013,768+1.73%115,3003209億132万+0.99%17.491.05
06/243,6773,7183,6553,704+1.87%137,1003154億5077万-0.7%17.191.03
06/213,6613,6833,6293,636-0.76%424,0003096億5955万-2.65%16.881.01
06/203,6513,6863,6413,664-0.16%94,3003120億4417万-2.06%17.011.02
06/193,6503,6763,6413,670-0.16%88,5003125億5516万-2.03%17.041.02
06/183,7333,7473,6573,676-1.39%136,6003130億6615万-1.97%17.061.02
06/173,7363,7423,7003,728-0.43%92,1003174億9472万-0.72%17.311.03
06/143,7003,7673,7003,744+0.16%179,9003188億5736万-0.37%17.381.04
06/133,7553,7653,7203,738-0.69%77,0003183億4637万-0.61%17.351.04
06/123,7643,7913,7583,764-0.13%64,7003205億6066万-0.03%17.471.04
06/113,8333,8403,7693,769-1.34%72,2003209億8648万+0.11%17.51.05
06/103,7883,8263,7793,820+0.63%123,2003253億2989万+1.46%17.731.06
06/073,7663,7973,7523,796+0.53%79,3003232億8594万+0.9%17.621.05
06/063,8203,8203,7513,776-0.26%63,1003215億8264万+0.35%17.531.05
06/053,7963,8063,7693,786-0.47%78,3003224億3429万+0.56%17.571.05
06/043,7603,8283,7573,804+1.01%126,1003239億6726万+1.04%17.661.06
06/033,7673,7793,7483,766+0.8%100,7003207億3099万+0.13%17.481.05
05/313,6823,7413,6823,736+2.02%301,0003181億7604万-0.64%17.341.04
05/303,6503,6663,6003,662-0.27%127,0003118億7384万-2.66%171.05
05/293,7003,7103,6653,672-0.89%110,0003127億2549万-2.5%17.051.05
05/283,7113,7383,7053,705-0.96%85,6003155億3593万-1.67%17.21.06
05/273,7383,7463,6993,741+0.16%119,4003186億187万-0.77%17.371.07
05/243,7423,7773,7053,735+0.7%205,5003180億9088万-0.9%17.341.07
05/233,7053,7223,6963,7090%103,6003158億7659万-1.67%17.221.06
05/223,7503,7683,6973,709-1.09%160,7003158億7659万-1.77%17.221.06
05/213,8093,8153,7503,750-1.55%147,8003193億6835万-0.9%17.411.07
05/203,7953,8353,7943,809+0.34%86,3003243億9308万+0.45%17.681.09
05/173,7923,8173,7683,7960%93,1003232億8594万-0.05%17.621.09
05/163,7743,8033,7663,796+0.58%132,7003232億8594万-0.21%17.621.09
05/153,7903,8043,7613,774-0.55%79,6003214億1231万-0.97%17.521.08
05/143,7853,8163,7853,795+0.05%65,9003232億77万-0.58%17.621.09
05/133,8053,8163,7763,793-0.78%81,4003230億3044万-0.71%17.611.09
05/103,8403,8543,8053,823-0.31%120,9003255億8539万0%17.751.1
05/093,8003,8743,7793,835+1.51%187,8003266億737万+0.31%17.81.1
05/083,7833,7923,7383,778+0.32%134,5003217億5297万-1.28%17.541.08
05/073,7413,7693,7213,766+0.7%212,6003207億3099万-1.77%17.481.08
05/023,8503,8583,7293,740-2.07%323,0003185億1670万-2.6%17.361.07
05/013,8203,8353,7983,819-0.1%143,6003252億4473万-0.83%17.731.09
04/303,7983,8243,7693,823+1.16%111,9003255億8539万-0.91%17.751.1
04/263,7403,7793,6883,779+1.86%224,6003218億3813万-2.23%17.541.08
04/253,7343,7363,7013,710-1.01%203,9003159億6176万-4.26%17.221.06
04/243,7883,7923,7403,748-0.85%122,0003191億9802万-3.55%17.41.07
04/233,7903,7993,7623,780+0.16%101,8003219億2330万-2.98%17.551.08
04/223,7323,7813,7203,774+1.48%172,7003214億1231万-3.35%17.521.08
04/193,7383,7533,6953,719-0.51%170,5003167億2824万-4.88%17.261.07
04/183,7453,7913,7143,738+0.35%196,3003183億4637万-4.5%17.351.07
04/173,8003,8003,7083,725-1.97%164,5003172億3923万-4.9%17.291.07
04/163,7943,8193,7663,800-0.65%200,3003236億2660万-3.06%17.641.09
04/153,9093,9303,7843,825-2.15%304,5003257億5572万-2.45%17.761.1
04/123,8683,9273,7923,909-0.74%311,4003329億957万-0.33%18.151.12
04/113,9323,9693,9013,938-0.43%162,3003353億7935万+0.51%18.281.13
04/103,9844,0023,9533,955-0.13%128,4003368億2715万+1.1%18.361.13
04/093,9573,9623,9213,960+0.08%135,2003372億5298万+1.41%18.381.14
04/083,9503,9683,9153,957+0.79%102,2003369億9748万+1.44%18.371.13
04/053,8593,9263,8403,926+1.13%150,2003343億5737万+0.74%18.221.13
04/043,8753,9023,8453,882+0.65%123,0003306億1012万-0.33%18.021.11
04/033,8303,8793,8173,857+0.42%139,9003284億8100万-1.03%17.91.11
04/023,9013,9133,8303,841-1.89%145,1003271億1836万-1.56%17.831.1
04/013,9623,9713,9033,915-1.46%175,3003334億2056万+0.13%18.171.12
03/293,9103,9773,8973,973+1.53%151,5003383億6012万+1.56%18.441.14
03/283,9904,0023,8973,913-2.18%155,4003332億5023万0%18.161.12
03/274,0314,0383,9954,000-0.12%118,8003406億5958万+2.09%18.571.15
03/263,9764,0103,9334,005+0.5%135,8003410億8540万+2.19%18.591.15
03/254,0204,0543,9853,985-1.24%145,4003393億8210万+1.63%18.51.14
03/224,0034,0373,9714,035+1.03%130,2003436億4035万+2.91%18.731.16
03/214,0324,0323,9903,994-0.27%162,1003401億4859万+1.81%18.541.14
03/193,9764,0083,9624,005+0.4%201,1003410億8540万+1.93%18.591.15
03/183,9584,0143,9303,989+2.26%338,2003397億2276万+1.37%18.521.14
03/153,8203,9023,8083,901+1.91%605,6003322億2825万-1.01%18.111.12
03/143,8173,8283,7923,828+0.74%187,3003260億1121万-3.11%17.771.1
03/133,8073,8413,7883,800-0.5%189,7003236億2660万-4.16%17.641.09
03/123,8163,8393,7713,819-0.05%140,2003252億4473万-4.09%17.731.09
03/113,8333,8393,7773,821-0.55%206,7003254億1506万-4.43%17.741.1
03/083,8033,8563,7743,842+0.97%223,3003272億352万-4.24%17.831.1
03/073,8053,8243,7793,805+0.11%159,4003240億5242万-5.51%17.661.09
03/063,7813,8413,7803,801+0.56%134,6003237億1176万-5.96%17.641.09
03/053,8133,8263,7623,780-1.61%175,5003219億2330万-6.87%17.551.08
03/043,8703,8843,8333,842-0.8%171,9003272億352万-5.74%17.831.1
03/013,8743,9133,8623,873-0.03%167,9003298億4363万-5.33%17.981.11
02/293,9013,9153,8503,874-1.12%201,2003299億2880万-5.6%21.011.11
02/283,9433,9443,8913,918-1.98%178,5003336億7605万-4.83%21.351.13
02/274,0254,0373,9783,997-0.77%233,0003404億408万-3.2%21.781.15
02/263,9944,0503,9704,028+1.38%238,9003430億4419万-2.61%21.951.16

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
2月期
4,980
9/4
2,745
2/25
2,237,000
5/30
--+10.34%
4/17
-23.85%
10/10
2010年
2月期
3,710
8/26
2,680
4/28
1,084,500
11/13
--+9.62%
8/26
-9.87%
11/12
2011年
2月期
3,690
4/16
3,150
3/8
585,800
10/5
3511億5846万2997億6941万+7.52%
4/9
-16.76%
3/15
2012年
2月期
3,760
10/3
2,685
3/15
454,800
10/20
3578億2000万2555億1774万+9.83%
9/29
-9.48%
11/2
2013年
2月期
5,540
2/25
3,325
5/29
649,800
4/11
5272億1351万3164億2327万+10.58%
1/25
-8.16%
4/12
2014年
2月期
5,970
5/8
4,200
2/4
665,900
3/15
5681億3442万3996億9255万+15.24%
7/10
-14.8%
2/4
2015年
2月期
4,805
3/7
3,335
10/17
951,800
11/25
4572億6732万3173億7492万+12.88%
3/6
-13.12%
10/17
2016年
2月期
5,720
2/2
3,815
9/29
1,012,900
6/10
5443億4319万3630億5407万+11.85%
2/2
-12.12%
8/25
2017年
2月期
6,390
7/11
4,535
8/30
723,800
10/28
6081億367万4315億7279万+10.99%
9/27
-13.06%
8/30
2018年
2月期
7,840
2/28

2/27

他2件
4,985
8/24

8/23
816,100
4/10
7460億9277万4743億9700万+11.74%
10/23
-10.5%
4/14
2019年
2月期
9,950
6/22
5,200
1/15
517,500
5/31
9468億9070万4948億5745万+8.85%
10/2
-20.44%
10/25
2020年
2月期
6,120
1/17

1/16
3,820
8/6
639,500
12/27
5212億915万3635億2989万+14.27%
3/30
-22.23%
3/13
2021年
2月期
7,200
2/17
3,725
3/13
657,300
1/28
6131億8724万3172億3923万+12.85%
11/17
-11.98%
7/31
2022年
2月期
7,750
3/30
3,335
1/27
4,659,000
11/30
6600億2793万2840億2492万+6.76%
3/23
-14.33%
1/19
2023年
2月期
4,065
2/2

2/1
3,230
9/27
1,107,800
10/13
3461億9529万2750億8261万+11.56%
10/13
-9.46%
4/18
2024年
2月期
5,497
10/2
3,541
6/15
1,346,900
7/14
4681億5142万3015億6889万+14.29%
8/2
-8.01%
10/17
最新4,096
2024/7/19
126,2003488億3540万+7.82%
3,799

年間値上がり率

1984/12/27 vs 1983/12/28
28%(1.28倍)
1985/12/28 vs 1984/12/27
8%(1.08倍)
1986/12/27 vs 1985/12/28
39%(1.39倍)
1987/12/28 vs 1986/12/27
-15%(0.85倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/28 vs 1988/12/28
20%(1.2倍)
1990/12/28 vs 1989/12/28
-32%(0.68倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
28%(1.28倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-15%(0.85倍)
1998/12/30 vs 1997/12/30
82%(1.82倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
251%(3.51倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
-10%(0.9倍)
2004/12/30 vs 2003/12/30
57%(1.57倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
8%(1.08倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
-28%(0.72倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/07/19 vs 2023/12/29
-5%(0.95倍)
過去安値
195円(1983/01/17)
2005%(21.05倍)
4,096円(7/19)