久光製薬（4530）の株価チャート
2011/04/05～2011/08/29
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 |
| 08/29 | 3,180 | 3,195 | 3,135 | 3,165 | -0.78% | 138,100 | - | -3.48% | - | - |
| 08/26 | 3,205 | 3,210 | 3,165 | 3,190 | -0.93% | 180,400 | - | -3.07% | - | - |
| 08/25 | 3,235 | 3,255 | 3,215 | 3,220 | -0.46% | 127,200 | - | -2.51% | - | - |
| 08/24 | 3,305 | 3,305 | 3,225 | 3,235 | -2.12% | 197,600 | - | -2.35% | - | - |
| 08/23 | 3,265 | 3,305 | 3,250 | 3,305 | +1.85% | 172,600 | - | -0.57% | - | - |
| 08/22 | 3,225 | 3,250 | 3,210 | 3,245 | +0.31% | 88,200 | - | -2.58% | - | - |
| 08/19 | 3,200 | 3,250 | 3,190 | 3,235 | -0.15% | 137,500 | - | -3.2% | - | - |
| 08/18 | 3,230 | 3,255 | 3,210 | 3,240 | +0.47% | 104,300 | - | -3.34% | - | - |
| 08/17 | 3,215 | 3,245 | 3,210 | 3,225 | -0.46% | 92,100 | - | -4.07% | - | - |
| 08/16 | 3,250 | 3,265 | 3,220 | 3,240 | -0.61% | 131,300 | - | -3.89% | - | - |
| 08/15 | 3,275 | 3,290 | 3,235 | 3,260 | +0.31% | 117,300 | - | -3.52% | - | - |
| 08/12 | 3,260 | 3,260 | 3,205 | 3,250 | +0.78% | 197,000 | - | -3.99% | - | - |
| 08/11 | 3,175 | 3,225 | 3,175 | 3,225 | +0.62% | 143,500 | - | -4.95% | - | - |
| 08/10 | 3,230 | 3,260 | 3,185 | 3,205 | 0% | 222,400 | - | -5.79% | - | - |
| 08/09 | 3,170 | 3,215 | 3,145 | 3,205 | -0.77% | 191,700 | - | -6.01% | - | - |
| 08/08 | 3,245 | 3,255 | 3,220 | 3,230 | -0.77% | 94,000 | - | -5.5% | - | - |
| 08/05 | 3,280 | 3,285 | 3,245 | 3,255 | -1.36% | 133,500 | - | -4.99% | - | - |
| 08/04 | 3,315 | 3,335 | 3,300 | 3,300 | -0.75% | 174,600 | - | -3.87% | - | - |
| 08/03 | 3,365 | 3,365 | 3,320 | 3,325 | -1.48% | 91,700 | - | -3.29% | - | - |
| 08/02 | 3,345 | 3,380 | 3,325 | 3,375 | +0.15% | 102,100 | - | -1.89% | - | - |
| 08/01 | 3,305 | 3,395 | 3,305 | 3,370 | +0.45% | 115,900 | - | -2.09% | - | - |
| 07/29 | 3,405 | 3,405 | 3,350 | 3,355 | -1.18% | 104,600 | - | -2.64% | - | - |
| 07/28 | 3,410 | 3,420 | 3,375 | 3,395 | -1.45% | 165,900 | - | -1.62% | - | - |
| 07/27 | 3,450 | 3,455 | 3,410 | 3,445 | -0.72% | 114,600 | - | -0.23% | - | - |
| 07/26 | 3,485 | 3,495 | 3,465 | 3,470 | -0.14% | 78,800 | - | +0.52% | - | - |
| 07/25 | 3,470 | 3,490 | 3,450 | 3,475 | -0.29% | 97,600 | - | +0.67% | - | - |
| 07/22 | 3,490 | 3,495 | 3,465 | 3,485 | 0% | 82,500 | - | +1.01% | - | - |
| 07/21 | 3,500 | 3,515 | 3,460 | 3,485 | -0.14% | 88,700 | - | +1.07% | - | - |
| 07/20 | 3,510 | 3,510 | 3,480 | 3,490 | -0.14% | 70,400 | - | +1.22% | - | - |
| 07/19 | 3,500 | 3,510 | 3,485 | 3,495 | -0.43% | 104,800 | - | +1.33% | - | - |
| 07/15 | 3,490 | 3,510 | 3,470 | 3,510 | +0.86% | 107,400 | - | +1.77% | - | - |
| 07/14 | 3,485 | 3,500 | 3,465 | 3,480 | -0.29% | 120,700 | - | +0.9% | - | - |
| 07/13 | 3,455 | 3,520 | 3,455 | 3,490 | +1.16% | 158,100 | - | +1.19% | - | - |
| 07/12 | 3,425 | 3,450 | 3,420 | 3,450 | +0.29% | 119,900 | - | +0.06% | - | - |
| 07/11 | 3,445 | 3,455 | 3,425 | 3,440 | +0.29% | 141,000 | - | -0.23% | - | - |
| 07/08 | 3,425 | 3,435 | 3,390 | 3,430 | -0.29% | 228,000 | - | -0.49% | - | - |
| 07/07 | 3,435 | 3,445 | 3,405 | 3,440 | 0% | 88,700 | - | -0.15% | - | - |
| 07/06 | 3,415 | 3,440 | 3,380 | 3,440 | +0.88% | 122,600 | - | -0.15% | - | - |
| 07/05 | 3,425 | 3,445 | 3,410 | 3,410 | -0.29% | 162,600 | - | -1.02% | - | - |
| 07/04 | 3,460 | 3,460 | 3,410 | 3,420 | 0% | 95,700 | - | -0.78% | - | - |
| 07/01 | 3,470 | 3,485 | 3,395 | 3,420 | -0.15% | 124,400 | - | -0.78% | - | - |
| 06/30 | 3,445 | 3,450 | 3,400 | 3,425 | 0% | 171,200 | - | -0.58% | - | - |
| 06/29 | 3,410 | 3,435 | 3,390 | 3,425 | +1.63% | 167,300 | - | -0.52% | - | - |
| 06/28 | 3,380 | 3,385 | 3,335 | 3,370 | -2.03% | 323,900 | - | -2.06% | - | - |
| 06/27 | 3,485 | 3,485 | 3,430 | 3,440 | -0.72% | 152,800 | - | -0.06% | - | - |
| 06/24 | 3,455 | 3,495 | 3,455 | 3,465 | -0.14% | 81,600 | - | +0.76% | - | - |
| 06/23 | 3,445 | 3,505 | 3,430 | 3,470 | +0.58% | 175,900 | - | +1.08% | - | - |
| 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% | - | - |
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。
