久光製薬（4530）の株価チャート
2010/10/28～2011/03/28
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 |
| 03/28 | 3,240 | 3,245 | 3,215 | 3,245 | +0.78% | 102,300 | - | +0.96% | - | - |
| 03/25 | 3,185 | 3,225 | 3,155 | 3,220 | +2.22% | 151,900 | - | +0.09% | - | - |
| 03/24 | 3,150 | 3,190 | 3,150 | 3,150 | 0% | 178,600 | - | -2.17% | - | - |
| 03/23 | 3,150 | 3,175 | 3,120 | 3,150 | -0.63% | 224,600 | - | -2.36% | - | - |
| 03/22 | 3,195 | 3,220 | 3,120 | 3,170 | +1.44% | 234,800 | - | -1.95% | - | - |
| 03/18 | 3,040 | 3,125 | 3,040 | 3,125 | +2.63% | 198,700 | - | -3.46% | - | - |
| 03/17 | 3,000 | 3,070 | 2,945 | 3,045 | +0.5% | 282,000 | - | -6.16% | - | - |
| 03/16 | 2,830 | 3,050 | 2,830 | 3,030 | +11.36% | 345,000 | - | -6.97% | - | - |
| 03/15 | 3,050 | 3,055 | 2,685 | 2,721 | -14.57% | 359,200 | - | -16.76% | - | - |
| 03/14 | 3,230 | 3,285 | 3,170 | 3,185 | -3.04% | 257,100 | - | -3.31% | - | - |
| 03/11 | 3,320 | 3,320 | 3,280 | 3,285 | -0.61% | 247,700 | - | -0.45% | - | - |
| 03/10 | 3,310 | 3,325 | 3,295 | 3,305 | -0.3% | 108,600 | - | +0.09% | - | - |
| 03/09 | 3,315 | 3,330 | 3,305 | 3,315 | +0.61% | 200,500 | - | +0.39% | - | - |
| 03/08 | 3,295 | 3,315 | 3,295 | 3,295 | +0.15% | 179,400 | - | -0.21% | - | - |
| 03/07 | 3,290 | 3,300 | 3,265 | 3,290 | 0% | 123,100 | - | -0.36% | - | - |
| 03/04 | 3,305 | 3,305 | 3,285 | 3,290 | +0.3% | 96,800 | - | -0.42% | - | - |
| 03/03 | 3,255 | 3,290 | 3,240 | 3,280 | +0.92% | 126,700 | - | -0.79% | - | - |
| 03/02 | 3,280 | 3,280 | 3,245 | 3,250 | -1.37% | 164,600 | - | -1.84% | - | - |
| 03/01 | 3,305 | 3,315 | 3,290 | 3,295 | -0.15% | 104,100 | - | -0.66% | - | - |
| 02/28 | 3,290 | 3,305 | 3,270 | 3,300 | +0.92% | 145,900 | 3140億4415万 | -0.63% | 14.99 | 2.24 |
| 02/25 | 3,260 | 3,275 | 3,250 | 3,270 | +0.77% | 128,600 | - | -1.57% | - | - |
| 02/24 | 3,275 | 3,285 | 3,240 | 3,245 | -1.37% | 151,800 | - | -2.41% | - | - |
| 02/23 | 3,290 | 3,315 | 3,285 | 3,290 | -0.15% | 130,400 | - | -1.05% | - | - |
| 02/22 | 3,300 | 3,305 | 3,280 | 3,295 | -0.3% | 193,600 | - | -0.93% | - | - |
| 02/21 | 3,310 | 3,315 | 3,300 | 3,305 | -0.15% | 134,800 | - | -0.69% | - | - |
| 02/18 | 3,310 | 3,320 | 3,305 | 3,310 | -0.15% | 247,700 | - | -0.6% | - | - |
| 02/17 | 3,300 | 3,315 | 3,290 | 3,315 | +0.45% | 178,000 | - | -0.51% | - | - |
| 02/16 | 3,310 | 3,315 | 3,295 | 3,300 | -0.3% | 255,900 | - | -0.99% | - | - |
| 02/15 | 3,305 | 3,310 | 3,295 | 3,310 | +0.91% | 156,700 | - | -0.78% | - | - |
| 02/14 | 3,355 | 3,360 | 3,265 | 3,280 | -1.35% | 448,100 | - | -1.77% | - | - |
| 02/10 | 3,340 | 3,360 | 3,320 | 3,325 | -0.3% | 191,000 | - | -0.54% | - | - |
| 02/09 | 3,330 | 3,340 | 3,325 | 3,335 | +0.15% | 75,200 | - | -0.36% | - | - |
| 02/08 | 3,375 | 3,375 | 3,300 | 3,330 | -0.6% | 163,000 | - | -0.63% | - | - |
| 02/07 | 3,345 | 3,365 | 3,345 | 3,350 | +0.15% | 73,200 | - | -0.12% | - | - |
| 02/04 | 3,350 | 3,365 | 3,345 | 3,345 | +0.75% | 51,400 | - | -0.39% | - | - |
| 02/03 | 3,315 | 3,320 | 3,300 | 3,320 | +0.15% | 77,900 | - | -1.22% | - | - |
| 02/02 | 3,320 | 3,325 | 3,300 | 3,315 | +0.3% | 166,700 | - | -1.46% | - | - |
| 02/01 | 3,310 | 3,330 | 3,295 | 3,305 | -0.15% | 109,000 | - | -1.87% | - | - |
| 01/31 | 3,300 | 3,315 | 3,290 | 3,310 | -0.3% | 127,400 | - | -1.87% | - | - |
| 01/28 | 3,355 | 3,355 | 3,320 | 3,320 | -1.19% | 95,700 | - | -1.69% | - | - |
| 01/27 | 3,385 | 3,400 | 3,360 | 3,360 | -0.74% | 127,200 | - | -0.59% | - | - |
| 01/26 | 3,420 | 3,425 | 3,385 | 3,385 | -1.02% | 126,600 | - | +0.12% | - | - |
| 01/25 | 3,385 | 3,430 | 3,355 | 3,420 | +1.33% | 251,700 | - | +1.15% | - | - |
| 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。
