4530 久光製薬

4530
2025/05/16
時価
3567億円
PER 予
13.89倍
2010年以降
12.18-65.17倍
(2010-2025年)
PBR
1.11倍
2010年以降
0.95-3.33倍
(2010-2025年)
配当 予
2.86%
ROE 予
7.96%
ROA 予
6.41%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
4,160
始値
4,195
高値
4,205
安値
4,135
終値 +0.7%
4,189
出来高 -6.34%
78,300

乖離率

株価(5日)
移動平均値
-1.06%
4,234
株価(25日)
移動平均値
-3.12%
4,324
出来高(5日)
移動平均値
-27.63%
108,200

2024/12/13~2025/05/16

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
2025
05/164,1954,2054,1354,189+0.7%78,3003567億5574万-3.12%13.891.11
05/154,1554,1874,1364,160-0.88%83,6003542億8596万-3.55%13.81.1
05/144,2544,3394,1664,197-2.71%105,7003574億3706万-2.44%13.921.11
05/134,3684,3694,2844,314+0.05%116,5003674億135万+0.44%14.311.14
05/124,3654,3734,2954,312-1.21%156,9003672億3102万+0.72%14.31.14
05/094,3714,3944,3314,365+0.18%150,4003717億4476万+2.22%14.481.15
05/084,3804,3904,3454,357-0.37%114,0003710億6344万+2.23%14.451.15
05/074,4204,4204,3504,373-1.44%163,0003724億2608万+2.89%14.51.15
05/024,3764,4614,3614,437+2.05%159,7003778億7663万+4.65%14.721.17
05/014,3444,3624,3154,348+0.37%111,8003702億9696万+2.81%14.421.15
04/304,3094,3434,2734,332+1.45%139,3003689億3432万+2.63%14.371.14
04/284,2654,3174,2534,270+0.14%151,8003636億5410万+1.35%14.161.13
04/254,3524,3754,2494,264-1.95%159,8003631億4311万+1.35%14.141.13
04/244,4564,4644,3364,349-3.29%170,1003703億8212万+3.52%14.421.15
04/234,5264,5324,4684,497-0.64%187,2003829億8653万+7.3%14.911.19
04/224,5204,5654,4854,526+0.47%196,4003854億5631万+8.41%15.011.19
04/214,4934,5144,4444,505+0.42%160,2003836億6785万+8.35%14.941.19
04/184,4504,5244,4064,486+0.81%174,2003820億4971万+8.33%14.881.18
04/174,4714,5004,3604,450-0.45%187,0003789億8378万+7.9%14.761.17
04/164,4384,4804,4004,470+1.06%233,9003806億8708万+8.87%14.821.18
04/154,4004,5074,3814,423+0.52%246,2003766億8433万+8.12%14.671.17
04/144,3134,5154,2834,400+2.61%489,6003747億2553万+7.9%14.591.16
04/113,9304,2883,9004,288+7.63%559,1003651億8706万+5.46%14.221.13
04/104,0204,0203,8673,984+4.57%304,6003392億9694万-1.85%13.211.05
04/093,8913,8913,7833,810-2.76%254,6003244億7824万-6.3%12.641.01
04/083,9403,9633,8703,918+1.24%280,7003336億7605万-3.99%12.991.03
04/073,8854,0133,8553,870-3.85%269,6003295億8814万-5.43%12.831.02
04/043,9764,1133,9624,025+1.18%215,5003427億8870万-1.97%13.351.06
04/033,8944,0213,8763,978-1.39%217,4003387億8595万-3.35%13.191.05
04/024,1624,1624,0244,034-3.01%202,0003435億5518万-2.32%13.381.06
04/014,0564,1834,0564,159+2.77%191,8003542億79万+0.36%13.791.1
03/314,0954,1144,0474,047-2.18%174,9003446億6233万-2.46%13.421.07
03/284,1654,1654,1094,137-0.27%161,6003523億2717万-0.48%13.721.09
03/274,1334,1584,1154,148-0.05%107,6003532億6398万-0.38%13.761.09
03/264,1654,1674,1214,150+0.61%90,2003534億3431万-0.5%13.761.1
03/254,1224,1454,0994,1250%74,7003513億519万-1.27%13.681.09
03/244,1204,1414,0854,125+0.12%114,6003513億519万-1.46%13.681.09
03/214,1004,1254,0704,120+0.49%173,6003508億7936万-1.72%13.661.09
03/194,0774,1274,0774,100+0.1%116,2003491億7606万-2.31%13.61.08
03/184,1004,1114,0504,096-0.02%160,4003488億3540万-2.5%13.581.08
03/174,0624,1024,0354,097+0.52%164,7003489億2057万-2.59%13.591.08
03/144,0674,1184,0624,076-0.07%170,5003471億3211万-3.3%13.521.08
03/134,0004,0933,9864,079+1.9%146,4003473億8760万-3.43%13.531.08
03/124,0284,0543,9874,003-1.89%247,7003409億1507万-5.43%13.281.06
03/114,1144,1654,0664,080-0.75%215,7003474億7277万-3.95%13.531.08
03/104,1124,1394,0794,111+0.32%193,1003501億1288万-3.57%13.631.09
03/074,0704,0984,0214,098-0.29%112,4003490億573万-4.23%13.591.08
03/064,1164,1694,1014,110-1.11%102,8003500億2771万-4.35%13.631.08
03/054,1534,1894,1254,156-0.41%149,7003539億4530万-3.68%13.781.1
03/044,2054,2504,1714,173-0.76%93,3003553億9310万-3.67%13.841.1
03/034,2124,2394,1804,205-0.45%134,1003581億1838万-3.33%13.951.11
02/284,2694,2824,2114,224-0.98%185,1003597億3651万-3.3%14.161.11
02/274,2654,2904,2344,266-1.71%159,7003633億1344万-2.67%14.31.13
02/264,3764,3804,3154,340-0.82%150,4003696億1564万-1.3%14.551.15
02/254,2724,3804,2724,376+2.15%126,6003726億8158万-0.66%14.671.15
02/214,2204,3214,2044,284+1.11%153,6003648億4641万-2.92%14.361.13
02/204,2904,3004,2234,237-1.67%113,4003608億4366万-4.29%14.21.12
02/194,3164,3764,2924,309-0.55%104,2003669億7553万-2.99%14.441.14
02/184,3204,3494,2784,333+0.07%113,4003690億1949万-2.74%14.521.14
02/174,3014,3674,2954,3300%116,3003687億6399万-3.07%14.511.14
02/144,3054,3604,2734,330+1.57%138,5003687億6399万-2.83%14.511.14
02/134,2924,2984,2604,263+0.19%91,1003630億5794万-4.09%14.291.12
02/124,2264,2844,1814,255+1.55%133,8003623億7662万-4.1%14.261.12
02/104,2304,2384,1784,190-0.95%80,0003568億4091万-5.4%14.051.11
02/074,3014,3134,2274,230-1.92%75,2003602億4750万-4.39%14.181.12
02/064,3164,3384,2754,313+0.14%81,4003673億1619万-2.44%14.461.14
02/054,2794,3214,2604,307+0.16%101,0003668億520万-2.38%14.441.14
02/044,4134,4284,2974,300-1.92%119,3003662億904万-2.32%14.411.13
02/034,4274,4274,3404,384-1.59%177,6003733億6289万-0.2%14.71.16
01/314,4924,5024,4504,455-1.09%120,3003794億960万+1.67%14.931.18
01/304,5264,5514,4964,504-1.03%97,0003835億8268万+3.09%15.11.19
01/294,5644,5854,5284,551-0.28%120,8003875億8543万+4.57%15.261.2
01/284,5924,6174,5644,564-0.04%93,6003886億9258万+5.31%15.31.2
01/274,6704,6754,5664,566-1.64%105,4003888億6291万+5.77%15.311.2
01/244,6524,6784,6294,642+0.04%96,4003953億3544万+7.88%15.561.22
01/234,6184,6634,6054,640+0.48%96,4003951億6511万+8.21%15.551.22
01/224,6154,6424,6034,618+0.52%119,3003932億9148万+8.05%15.481.22
01/214,5434,6184,5434,594+1.12%157,2003912億4752万+7.84%15.41.21
01/204,5704,6004,5304,543-1.13%139,2003869億411万+7.02%15.231.2
01/174,6304,6374,5584,595-0.39%145,8003913億3269万+8.58%15.41.21
01/164,6324,6474,6014,613-0.41%157,3003928億6566万+9.39%15.461.22
01/154,6444,6764,5894,632+0.46%219,8003944億8379万+10.21%15.531.22
01/144,6804,7354,5684,611-0.97%552,7003926億9533万+10.13%15.461.22
01/104,2504,6854,2444,656+15.13%2,090,1003965億2775万+11.57%15.611.23
01/094,0444,0474,0174,044-0.17%130,9003444億683万-2.69%13.561.07
01/084,0714,0914,0304,051-0.39%86,4003450億298万-2.71%13.581.07
01/074,0444,0904,0394,067+0.59%102,8003463億6562万-2.54%13.631.07
01/064,0854,0854,0434,043-1.03%98,9003443億2167万-3.28%13.551.07
2024
12/304,1554,1604,0774,085-1.33%77,7003478億9859万-2.46%13.691.08
12/274,1254,1524,1154,140+1.2%83,0003525億8266万-1.33%13.881.09
12/264,0664,1164,0664,091+0.64%94,4003484億958万-2.62%13.711.08
12/254,0854,0864,0254,065-0.37%96,0003461億9529万-3.42%13.631.07
12/244,0754,0924,0454,080-0.49%142,3003474億7277万-3.23%13.681.08
12/234,0794,1334,0774,100-0.46%83,2003491億7606万-2.91%13.741.08
12/204,1384,1514,0924,119+0.93%177,3003507億9420万-2.58%13.811.09
12/194,0724,1184,0694,081-0.73%111,3003475億5793万-3.57%13.681.08
12/184,1574,1574,1114,111-0.94%91,9003501億1288万-3%13.781.08
12/174,2104,2274,1504,150-1.54%97,2003534億3431万-2.24%13.911.1
12/164,2354,2484,1884,215-1.2%90,4003589億7003万-0.92%14.131.11
12/134,2254,2844,2244,266-0.4%106,6003633億1344万+0.12%14.31.13

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
2025年
2月期
4,735
1/14
3,600
5/30
2,090,100
1/10
4032億5577万3065億9362万+11.57%
1/10
-5.43%
3/12
最新4,189
2025/5/16
78,3003567億5574万-3.12%
4,324

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)
2024/12/30 vs 2023/12/29
-5%(0.95倍)
2025/05/16 vs 2024/12/30
3%(1.03倍)
過去安値
195円(1983/01/17)
2052%(21.52倍)
4,189円(5/16)