久光製薬（4530）の株価チャート
2011/01/26～2011/06/22
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 |
| 06/22 | 3,430 | 3,465 | 3,420 | 3,450 | +0.73% | 218,200 | - | +0.61% | - | - |
| 06/21 | 3,460 | 3,460 | 3,420 | 3,425 | -1.01% | 238,300 | - | +0.03% | - | - |
| 06/20 | 3,455 | 3,495 | 3,445 | 3,460 | +0.87% | 110,300 | - | +1.2% | - | - |
| 06/17 | 3,465 | 3,470 | 3,425 | 3,430 | -0.58% | 144,900 | - | +0.41% | - | - |
| 06/16 | 3,490 | 3,490 | 3,435 | 3,450 | -1% | 187,400 | - | +1.05% | - | - |
| 06/15 | 3,495 | 3,500 | 3,465 | 3,485 | -0.43% | 104,200 | - | +2.17% | - | - |
| 06/14 | 3,510 | 3,515 | 3,495 | 3,500 | -0.28% | 141,300 | - | +2.67% | - | - |
| 06/13 | 3,480 | 3,525 | 3,460 | 3,510 | +0.14% | 114,800 | - | +3.02% | - | - |
| 06/10 | 3,515 | 3,555 | 3,490 | 3,505 | +0.86% | 318,900 | - | +3% | - | - |
| 06/09 | 3,470 | 3,475 | 3,460 | 3,475 | +0.29% | 90,400 | - | +2.18% | - | - |
| 06/08 | 3,440 | 3,465 | 3,425 | 3,465 | +0.43% | 123,600 | - | +2% | - | - |
| 06/07 | 3,395 | 3,450 | 3,395 | 3,450 | +1.32% | 109,700 | - | +1.68% | - | - |
| 06/06 | 3,400 | 3,450 | 3,390 | 3,405 | +0.15% | 144,300 | - | +0.53% | - | - |
| 06/03 | 3,410 | 3,425 | 3,390 | 3,400 | -0.73% | 122,100 | - | +0.53% | - | - |
| 06/02 | 3,440 | 3,460 | 3,425 | 3,425 | -0.58% | 201,200 | - | +1.39% | - | - |
| 06/01 | 3,435 | 3,450 | 3,400 | 3,445 | -0.43% | 142,000 | - | +2.1% | - | - |
| 05/31 | 3,410 | 3,460 | 3,375 | 3,460 | +1.32% | 406,800 | - | +2.7% | - | - |
| 05/30 | 3,375 | 3,420 | 3,360 | 3,415 | +1.34% | 216,700 | - | +1.52% | - | - |
| 05/27 | 3,390 | 3,420 | 3,365 | 3,370 | -0.3% | 125,000 | - | +0.3% | - | - |
| 05/26 | 3,390 | 3,390 | 3,370 | 3,380 | 0% | 88,700 | - | +0.66% | - | - |
| 05/25 | 3,405 | 3,405 | 3,355 | 3,380 | -0.15% | 95,800 | - | +0.75% | - | - |
| 05/24 | 3,370 | 3,395 | 3,360 | 3,385 | +0.74% | 128,400 | - | +1.01% | - | - |
| 05/23 | 3,330 | 3,360 | 3,320 | 3,360 | +0.9% | 101,800 | - | +0.33% | - | - |
| 05/20 | 3,300 | 3,365 | 3,290 | 3,330 | -0.89% | 169,000 | - | -0.57% | - | - |
| 05/19 | 3,330 | 3,370 | 3,330 | 3,360 | +1.05% | 133,200 | - | +0.27% | - | - |
| 05/18 | 3,305 | 3,355 | 3,300 | 3,325 | +0.45% | 232,500 | - | -0.84% | - | - |
| 05/17 | 3,400 | 3,400 | 3,300 | 3,310 | -1.93% | 309,600 | - | -1.31% | - | - |
| 05/16 | 3,395 | 3,395 | 3,365 | 3,375 | -0.3% | 104,300 | - | +0.57% | - | - |
| 05/13 | 3,420 | 3,425 | 3,365 | 3,385 | 0% | 163,700 | - | +0.74% | - | - |
| 05/12 | 3,415 | 3,420 | 3,385 | 3,385 | -1.17% | 73,200 | - | +0.68% | - | - |
| 05/11 | 3,435 | 3,460 | 3,400 | 3,425 | -0.58% | 206,800 | - | +1.93% | - | - |
| 05/10 | 3,440 | 3,460 | 3,395 | 3,445 | +0.88% | 242,500 | - | +2.62% | - | - |
| 05/09 | 3,450 | 3,455 | 3,400 | 3,415 | -1.01% | 198,100 | - | +1.88% | - | - |
| 05/06 | 3,390 | 3,450 | 3,360 | 3,450 | +1.92% | 245,800 | - | +3.08% | - | - |
| 05/02 | 3,380 | 3,405 | 3,360 | 3,385 | +0.45% | 181,200 | - | +1.41% | - | - |
| 04/28 | 3,330 | 3,370 | 3,300 | 3,370 | +2.59% | 229,700 | - | +1.14% | - | - |
| 04/27 | 3,290 | 3,320 | 3,250 | 3,285 | +0.15% | 256,500 | - | -1.14% | - | - |
| 04/26 | 3,330 | 3,330 | 3,265 | 3,280 | -0.61% | 220,200 | - | -1.15% | - | - |
| 04/25 | 3,335 | 3,345 | 3,290 | 3,300 | -0.9% | 141,100 | - | -0.39% | - | - |
| 04/22 | 3,300 | 3,340 | 3,290 | 3,330 | +0.3% | 170,200 | - | +0.73% | - | - |
| 04/21 | 3,350 | 3,350 | 3,305 | 3,320 | -0.6% | 112,800 | - | +0.76% | - | - |
| 04/20 | 3,335 | 3,355 | 3,330 | 3,340 | +0.91% | 212,100 | - | +1.74% | - | - |
| 04/19 | 3,330 | 3,350 | 3,305 | 3,310 | -0.15% | 194,600 | - | +1.6% | - | - |
| 04/18 | 3,305 | 3,360 | 3,305 | 3,315 | +0.45% | 275,500 | - | +1.91% | - | - |
| 04/15 | 3,295 | 3,305 | 3,275 | 3,300 | +0.3% | 222,000 | - | +1.48% | - | - |
| 04/14 | 3,275 | 3,305 | 3,260 | 3,290 | -1.64% | 365,200 | - | +1.17% | - | - |
| 04/13 | 3,345 | 3,350 | 3,320 | 3,345 | +0.15% | 174,000 | - | +2.83% | - | - |
| 04/12 | 3,365 | 3,370 | 3,300 | 3,340 | -1.76% | 255,200 | - | +2.74% | - | - |
| 04/11 | 3,460 | 3,465 | 3,390 | 3,400 | +0.29% | 315,700 | - | +4.65% | - | - |
| 04/08 | 3,365 | 3,405 | 3,345 | 3,390 | +0.74% | 247,400 | - | +4.47% | - | - |
| 04/07 | 3,370 | 3,385 | 3,355 | 3,365 | 0% | 177,600 | - | +3.83% | - | - |
| 04/06 | 3,445 | 3,445 | 3,355 | 3,365 | -3.17% | 315,700 | - | +3.99% | - | - |
| 04/05 | 3,445 | 3,490 | 3,445 | 3,475 | +1.31% | 247,100 | - | +7.49% | - | - |
| 04/04 | 3,360 | 3,440 | 3,355 | 3,430 | +3.31% | 258,000 | - | +6.32% | - | - |
| 04/01 | 3,360 | 3,390 | 3,320 | 3,320 | -1.04% | 254,600 | - | +3.11% | - | - |
| 03/31 | 3,330 | 3,355 | 3,310 | 3,355 | +0.9% | 141,800 | - | +4.29% | - | - |
| 03/30 | 3,280 | 3,330 | 3,250 | 3,325 | +1.37% | 157,500 | - | +3.45% | - | - |
| 03/29 | 3,250 | 3,280 | 3,230 | 3,280 | +1.08% | 181,500 | - | +2.09% | - | - |
| 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% | - | - |
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。
