久光製薬（4530）の株価チャート
2010/08/25～2011/01/24
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 | PER | PBR |
|---|
| 2011 |
| 01/24 | 3,335 | 3,375 | 3,325 | 3,375 | +0.9% | 171,800 | - | -0.18% | - | - |
| 01/21 | 3,350 | 3,375 | 3,335 | 3,345 | +0.6% | 350,300 | - | -1.09% | - | - |
| 01/20 | 3,295 | 3,340 | 3,280 | 3,325 | +1.84% | 510,800 | - | -1.74% | - | - |
| 01/19 | 3,310 | 3,315 | 3,260 | 3,265 | -1.21% | 312,900 | - | -3.55% | - | - |
| 01/18 | 3,350 | 3,350 | 3,295 | 3,305 | -1.34% | 363,000 | - | -2.45% | - | - |
| 01/17 | 3,355 | 3,365 | 3,345 | 3,350 | 0% | 165,100 | - | -1.15% | - | - |
| 01/14 | 3,360 | 3,365 | 3,350 | 3,350 | -0.15% | 160,500 | - | -1.12% | - | - |
| 01/13 | 3,315 | 3,360 | 3,315 | 3,355 | +0.45% | 269,000 | - | -0.94% | - | - |
| 01/12 | 3,370 | 3,370 | 3,330 | 3,340 | -0.89% | 254,900 | - | -1.39% | - | - |
| 01/11 | 3,395 | 3,395 | 3,340 | 3,370 | -0.59% | 274,000 | - | -0.5% | - | - |
| 01/07 | 3,395 | 3,400 | 3,365 | 3,390 | -0.15% | 366,800 | - | +0.09% | - | - |
| 01/06 | 3,415 | 3,430 | 3,385 | 3,395 | -0.59% | 161,000 | - | +0.3% | - | - |
| 01/05 | 3,445 | 3,445 | 3,405 | 3,415 | -0.29% | 92,000 | - | +0.89% | - | - |
| 01/04 | 3,460 | 3,465 | 3,425 | 3,425 | +0.15% | 82,700 | - | +1.24% | - | - |
| 2010 |
| 12/30 | 3,435 | 3,445 | 3,420 | 3,420 | -0.87% | 91,400 | - | +1.15% | - | - |
| 12/29 | 3,410 | 3,450 | 3,405 | 3,450 | +1.32% | 105,700 | - | +2.07% | - | - |
| 12/28 | 3,390 | 3,420 | 3,390 | 3,405 | -0.29% | 130,700 | - | +0.77% | - | - |
| 12/27 | 3,425 | 3,435 | 3,395 | 3,415 | +0.15% | 117,900 | - | +1.07% | - | - |
| 12/24 | 3,385 | 3,420 | 3,380 | 3,410 | -0.15% | 154,400 | - | +0.92% | - | - |
| 12/22 | 3,390 | 3,425 | 3,390 | 3,415 | 0% | 124,700 | - | +1.16% | - | - |
| 12/21 | 3,385 | 3,430 | 3,385 | 3,415 | +0.59% | 104,100 | - | +1.25% | - | - |
| 12/20 | 3,400 | 3,410 | 3,385 | 3,395 | +0.15% | 149,200 | - | +0.74% | - | - |
| 12/17 | 3,370 | 3,400 | 3,365 | 3,390 | 0% | 84,900 | - | +0.68% | - | - |
| 12/16 | 3,400 | 3,405 | 3,375 | 3,390 | -0.88% | 142,300 | - | +0.8% | - | - |
| 12/15 | 3,415 | 3,430 | 3,380 | 3,420 | +0.44% | 115,700 | - | +1.76% | - | - |
| 12/14 | 3,390 | 3,410 | 3,380 | 3,405 | +0.89% | 167,200 | - | +1.4% | - | - |
| 12/13 | 3,355 | 3,385 | 3,340 | 3,375 | +0.6% | 130,700 | - | +0.63% | - | - |
| 12/10 | 3,385 | 3,385 | 3,340 | 3,355 | +0.15% | 267,600 | - | +0.06% | - | - |
| 12/09 | 3,325 | 3,355 | 3,315 | 3,350 | +0.75% | 108,500 | - | -0.06% | - | - |
| 12/08 | 3,340 | 3,360 | 3,310 | 3,325 | -0.15% | 188,400 | - | -0.72% | - | - |
| 12/07 | 3,335 | 3,335 | 3,280 | 3,330 | 0% | 203,300 | - | -0.51% | - | - |
| 12/06 | 3,340 | 3,345 | 3,325 | 3,330 | -0.75% | 105,700 | - | -0.48% | - | - |
| 12/03 | 3,340 | 3,360 | 3,340 | 3,355 | +0.45% | 64,600 | - | +0.36% | - | - |
| 12/02 | 3,395 | 3,395 | 3,330 | 3,340 | -0.6% | 92,400 | - | -0.03% | - | - |
| 12/01 | 3,310 | 3,365 | 3,300 | 3,360 | +0.9% | 124,000 | - | +0.6% | - | - |
| 11/30 | 3,385 | 3,415 | 3,330 | 3,330 | -2.06% | 151,200 | - | -0.27% | - | - |
| 11/29 | 3,360 | 3,400 | 3,360 | 3,400 | +0.59% | 72,900 | - | +1.74% | - | - |
| 11/26 | 3,400 | 3,405 | 3,375 | 3,380 | +0.15% | 90,100 | - | +1.11% | - | - |
| 11/25 | 3,375 | 3,385 | 3,345 | 3,375 | -0.3% | 89,400 | - | +0.93% | - | - |
| 11/24 | 3,425 | 3,425 | 3,385 | 3,385 | -1.17% | 62,000 | - | +1.14% | - | - |
| 11/22 | 3,425 | 3,440 | 3,415 | 3,425 | +0.29% | 70,100 | - | +2.27% | - | - |
| 11/19 | 3,430 | 3,430 | 3,400 | 3,415 | 0% | 98,500 | - | +2% | - | - |
| 11/18 | 3,345 | 3,425 | 3,340 | 3,415 | +2.71% | 207,500 | - | +1.94% | - | - |
| 11/17 | 3,345 | 3,350 | 3,315 | 3,325 | -0.75% | 62,900 | - | -0.72% | - | - |
| 11/16 | 3,345 | 3,360 | 3,325 | 3,350 | +0.6% | 194,300 | - | -0.03% | - | - |
| 11/15 | 3,325 | 3,340 | 3,310 | 3,330 | +0.6% | 61,200 | - | -0.72% | - | - |
| 11/12 | 3,325 | 3,330 | 3,305 | 3,310 | 0% | 58,700 | - | -1.55% | - | - |
| 11/11 | 3,320 | 3,330 | 3,300 | 3,310 | -0.45% | 96,500 | - | -1.72% | - | - |
| 11/10 | 3,330 | 3,345 | 3,300 | 3,325 | -0.6% | 110,300 | - | -1.54% | - | - |
| 11/09 | 3,305 | 3,345 | 3,290 | 3,345 | +0.9% | 115,300 | - | -1.04% | - | - |
| 11/08 | 3,345 | 3,345 | 3,280 | 3,315 | -0.6% | 142,200 | - | -2.04% | - | - |
| 11/05 | 3,370 | 3,385 | 3,330 | 3,335 | 0% | 120,600 | - | -1.56% | - | - |
| 11/04 | 3,335 | 3,345 | 3,310 | 3,335 | +1.52% | 166,300 | - | -1.71% | - | - |
| 11/02 | 3,260 | 3,295 | 3,260 | 3,285 | +0.46% | 80,500 | - | -3.33% | - | - |
| 11/01 | 3,275 | 3,300 | 3,255 | 3,270 | -0.91% | 160,000 | - | -3.94% | - | - |
| 10/29 | 3,235 | 3,310 | 3,230 | 3,300 | +1.54% | 158,300 | - | -3.23% | - | - |
| 10/28 | 3,310 | 3,310 | 3,250 | 3,250 | -1.66% | 263,800 | - | -4.83% | - | - |
| 10/27 | 3,335 | 3,345 | 3,260 | 3,305 | -0.45% | 183,100 | - | -3.42% | - | - |
| 10/26 | 3,310 | 3,345 | 3,310 | 3,320 | -0.6% | 176,000 | - | -3.09% | - | - |
| 10/25 | 3,390 | 3,395 | 3,330 | 3,340 | -1.76% | 216,600 | - | -2.65% | - | - |
| 10/22 | 3,405 | 3,420 | 3,400 | 3,400 | -0.87% | 118,400 | - | -0.96% | - | - |
| 10/21 | 3,435 | 3,440 | 3,405 | 3,430 | +0.44% | 189,200 | - | -0.15% | - | - |
| 10/20 | 3,435 | 3,455 | 3,395 | 3,415 | -0.58% | 168,100 | - | -0.64% | - | - |
| 10/19 | 3,460 | 3,470 | 3,425 | 3,435 | -0.29% | 107,800 | - | -0.17% | - | - |
| 10/18 | 3,425 | 3,450 | 3,415 | 3,445 | +1.47% | 109,500 | - | +0.03% | - | - |
| 10/15 | 3,440 | 3,450 | 3,395 | 3,395 | -1.74% | 150,700 | - | -1.51% | - | - |
| 10/14 | 3,445 | 3,540 | 3,440 | 3,455 | +1.77% | 337,200 | - | +0.06% | - | - |
| 10/13 | 3,435 | 3,435 | 3,390 | 3,395 | +0.44% | 206,500 | - | -1.88% | - | - |
| 10/12 | 3,450 | 3,455 | 3,380 | 3,380 | -1.31% | 189,600 | - | -2.54% | - | - |
| 10/08 | 3,500 | 3,505 | 3,415 | 3,425 | -2.97% | 305,100 | - | -1.44% | - | - |
| 10/07 | 3,490 | 3,570 | 3,490 | 3,530 | +2.17% | 332,900 | - | +1.41% | - | - |
| 10/06 | 3,540 | 3,540 | 3,430 | 3,455 | -2.54% | 411,200 | - | -0.69% | - | - |
| 10/05 | 3,490 | 3,620 | 3,470 | 3,545 | +4.57% | 585,800 | - | +1.81% | - | - |
| 10/04 | 3,455 | 3,455 | 3,375 | 3,390 | -1.74% | 133,300 | - | -2.61% | - | - |
| 10/01 | 3,440 | 3,455 | 3,405 | 3,450 | +1.17% | 77,100 | - | -1.03% | - | - |
| 09/30 | 3,490 | 3,510 | 3,410 | 3,410 | -1.59% | 153,300 | - | -2.24% | - | - |
| 09/29 | 3,475 | 3,485 | 3,450 | 3,465 | +0.29% | 194,000 | - | -0.74% | - | - |
| 09/28 | 3,450 | 3,485 | 3,420 | 3,455 | +0.29% | 148,500 | - | -1.06% | - | - |
| 09/27 | 3,465 | 3,465 | 3,420 | 3,445 | +0.58% | 141,800 | - | -1.37% | - | - |
| 09/24 | 3,385 | 3,445 | 3,355 | 3,425 | +0.15% | 202,700 | - | -2% | - | - |
| 09/22 | 3,395 | 3,445 | 3,395 | 3,420 | +0.15% | 172,800 | - | -2.17% | - | - |
| 09/21 | 3,390 | 3,420 | 3,380 | 3,415 | -0.15% | 163,300 | - | -2.34% | - | - |
| 09/17 | 3,435 | 3,445 | 3,415 | 3,420 | -0.58% | 138,700 | - | -2.26% | - | - |
| 09/16 | 3,455 | 3,455 | 3,410 | 3,440 | +1.33% | 316,000 | - | -1.69% | - | - |
| 09/15 | 3,410 | 3,425 | 3,305 | 3,395 | -1.45% | 457,700 | - | -2.97% | - | - |
| 09/14 | 3,475 | 3,485 | 3,430 | 3,445 | -0.58% | 274,200 | - | -1.6% | - | - |
| 09/13 | 3,520 | 3,520 | 3,460 | 3,465 | -1.42% | 187,800 | - | -1.11% | - | - |
| 09/10 | 3,515 | 3,570 | 3,500 | 3,515 | -0.28% | 216,600 | - | +0.26% | - | - |
| 09/09 | 3,530 | 3,530 | 3,485 | 3,525 | 0% | 121,700 | - | +0.57% | - | - |
| 09/08 | 3,505 | 3,535 | 3,490 | 3,525 | 0% | 127,000 | - | +0.66% | - | - |
| 09/07 | 3,625 | 3,625 | 3,495 | 3,525 | -2.89% | 309,600 | - | +0.77% | - | - |
| 09/06 | 3,600 | 3,640 | 3,585 | 3,630 | +0.83% | 106,500 | - | +3.95% | - | - |
| 09/03 | 3,575 | 3,620 | 3,550 | 3,600 | +0.84% | 126,100 | - | +3.42% | - | - |
| 09/02 | 3,570 | 3,570 | 3,525 | 3,570 | +0.14% | 146,500 | - | +2.82% | - | - |
| 09/01 | 3,490 | 3,565 | 3,470 | 3,565 | +2.74% | 224,700 | - | +2.89% | - | - |
| 08/31 | 3,515 | 3,525 | 3,460 | 3,470 | -1.98% | 140,300 | - | +0.35% | - | - |
| 08/30 | 3,520 | 3,565 | 3,515 | 3,540 | +0.85% | 131,000 | - | +2.46% | - | - |
| 08/27 | 3,465 | 3,530 | 3,465 | 3,510 | -0.57% | 246,500 | - | +1.77% | - | - |
| 08/26 | 3,515 | 3,530 | 3,490 | 3,530 | +1.15% | 170,200 | - | +2.5% | - | - |
| 08/25 | 3,465 | 3,500 | 3,465 | 3,490 | -0.29% | 168,700 | - | +1.51% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
