久光製薬（4530）の株価チャート
2011/07/04～2011/11/28
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 |
| 11/28 | 3,145 | 3,170 | 3,065 | 3,075 | 0% | 147,900 | - | -2.16% | - | - |
| 11/25 | 3,075 | 3,120 | 3,075 | 3,075 | -0.49% | 109,300 | - | -2.44% | - | - |
| 11/24 | 3,105 | 3,115 | 3,075 | 3,090 | -0.32% | 121,100 | - | -2.4% | - | - |
| 11/22 | 3,140 | 3,150 | 3,070 | 3,100 | -1.9% | 136,200 | - | -2.39% | - | - |
| 11/21 | 3,130 | 3,180 | 3,120 | 3,160 | +1.12% | 81,400 | - | -0.85% | - | - |
| 11/18 | 3,095 | 3,140 | 3,090 | 3,125 | +0.97% | 152,000 | - | -2.25% | - | - |
| 11/17 | 3,110 | 3,110 | 3,040 | 3,095 | -0.32% | 135,500 | - | -3.52% | - | - |
| 11/16 | 3,125 | 3,125 | 3,095 | 3,105 | -0.64% | 61,400 | - | -3.72% | - | - |
| 11/15 | 3,150 | 3,160 | 3,120 | 3,125 | -0.64% | 82,600 | - | -3.52% | - | - |
| 11/14 | 3,130 | 3,155 | 3,110 | 3,145 | +1.13% | 71,100 | - | -3.38% | - | - |
| 11/11 | 3,155 | 3,160 | 3,085 | 3,110 | -1.43% | 117,800 | - | -4.98% | - | - |
| 11/10 | 3,110 | 3,160 | 3,085 | 3,155 | +0.48% | 237,300 | - | -4.25% | - | - |
| 11/09 | 3,150 | 3,180 | 3,125 | 3,140 | +0.8% | 219,100 | - | -5.34% | - | - |
| 11/08 | 3,100 | 3,145 | 3,100 | 3,115 | -0.48% | 123,700 | - | -6.76% | - | - |
| 11/07 | 3,155 | 3,160 | 3,120 | 3,130 | -0.95% | 81,200 | - | -6.98% | - | - |
| 11/04 | 3,160 | 3,165 | 3,125 | 3,160 | +2.43% | 188,300 | - | -6.73% | - | - |
| 11/02 | 3,150 | 3,150 | 3,060 | 3,085 | -2.06% | 263,800 | - | -9.48% | - | - |
| 11/01 | 3,145 | 3,175 | 3,120 | 3,150 | -0.32% | 184,900 | - | -8.14% | - | - |
| 10/31 | 3,240 | 3,270 | 3,160 | 3,160 | -1.4% | 241,400 | - | -8.22% | - | - |
| 10/28 | 3,160 | 3,235 | 3,145 | 3,205 | +0.79% | 429,600 | - | -7.26% | - | - |
| 10/27 | 3,185 | 3,190 | 3,135 | 3,180 | +0.16% | 195,300 | - | -8.23% | - | - |
| 10/26 | 3,180 | 3,200 | 3,120 | 3,175 | +0.32% | 254,000 | - | -8.66% | - | - |
| 10/25 | 3,290 | 3,290 | 3,160 | 3,165 | -3.51% | 358,800 | - | -9.23% | - | - |
| 10/24 | 3,290 | 3,295 | 3,255 | 3,280 | +0.61% | 136,000 | - | -6.21% | - | - |
| 10/21 | 3,305 | 3,305 | 3,255 | 3,260 | -1.21% | 273,400 | - | -6.88% | - | - |
| 10/20 | 3,370 | 3,370 | 3,270 | 3,300 | -3.79% | 454,800 | - | -5.93% | - | - |
| 10/19 | 3,410 | 3,450 | 3,405 | 3,430 | +2.24% | 173,000 | - | -2.33% | - | - |
| 10/18 | 3,380 | 3,395 | 3,345 | 3,355 | -0.59% | 116,100 | - | -4.44% | - | - |
| 10/17 | 3,410 | 3,430 | 3,355 | 3,375 | -0.88% | 184,300 | - | -3.9% | - | - |
| 10/14 | 3,380 | 3,405 | 3,350 | 3,405 | 0% | 185,100 | - | -2.99% | - | - |
| 10/13 | 3,455 | 3,455 | 3,355 | 3,405 | -2.85% | 349,500 | - | -2.88% | - | - |
| 10/12 | 3,490 | 3,535 | 3,475 | 3,505 | +1.15% | 156,300 | - | +0.14% | - | - |
| 10/11 | 3,600 | 3,600 | 3,450 | 3,465 | -1.28% | 431,300 | - | -0.72% | - | - |
| 10/07 | 3,580 | 3,585 | 3,500 | 3,510 | -2.9% | 341,000 | - | +0.83% | - | - |
| 10/06 | 3,605 | 3,670 | 3,595 | 3,615 | -0.82% | 289,500 | - | +4.15% | - | - |
| 10/05 | 3,705 | 3,705 | 3,630 | 3,645 | -1.75% | 171,500 | - | +5.53% | - | - |
| 10/04 | 3,715 | 3,750 | 3,690 | 3,710 | -0.93% | 231,900 | - | +8.01% | - | - |
| 10/03 | 3,700 | 3,760 | 3,690 | 3,745 | +0.67% | 164,100 | - | +9.7% | - | - |
| 09/30 | 3,700 | 3,720 | 3,690 | 3,720 | +0.4% | 174,800 | - | +9.64% | - | - |
| 09/29 | 3,650 | 3,705 | 3,645 | 3,705 | +1.51% | 233,800 | - | +9.84% | - | - |
| 09/28 | 3,560 | 3,685 | 3,560 | 3,650 | +1.11% | 235,500 | - | +8.73% | - | - |
| 09/27 | 3,530 | 3,610 | 3,515 | 3,610 | +2.85% | 205,100 | - | +8.05% | - | - |
| 09/26 | 3,470 | 3,535 | 3,450 | 3,510 | +1.3% | 308,000 | - | +5.53% | - | - |
| 09/22 | 3,435 | 3,470 | 3,400 | 3,465 | +1.02% | 200,800 | - | +4.52% | - | - |
| 09/21 | 3,445 | 3,460 | 3,420 | 3,430 | -0.87% | 188,000 | - | +3.75% | - | - |
| 09/20 | 3,455 | 3,465 | 3,430 | 3,460 | +0.29% | 96,200 | - | +4.91% | - | - |
| 09/16 | 3,420 | 3,450 | 3,405 | 3,450 | +1.02% | 104,100 | - | +4.86% | - | - |
| 09/15 | 3,430 | 3,445 | 3,395 | 3,415 | +0.59% | 123,000 | - | +4.05% | - | - |
| 09/14 | 3,430 | 3,445 | 3,390 | 3,395 | -0.88% | 112,900 | - | +3.66% | - | - |
| 09/13 | 3,415 | 3,425 | 3,380 | 3,425 | +0.74% | 128,000 | - | +4.84% | - | - |
| 09/12 | 3,400 | 3,430 | 3,380 | 3,400 | 0% | 252,800 | - | +4.36% | - | - |
| 09/09 | 3,365 | 3,405 | 3,365 | 3,400 | +0.44% | 134,000 | - | +4.58% | - | - |
| 09/08 | 3,330 | 3,385 | 3,325 | 3,385 | +1.8% | 217,800 | - | +4.28% | - | - |
| 09/07 | 3,310 | 3,335 | 3,280 | 3,325 | +0.76% | 165,600 | - | +2.56% | - | - |
| 09/06 | 3,245 | 3,310 | 3,245 | 3,300 | +1.38% | 217,300 | - | +1.79% | - | - |
| 09/05 | 3,225 | 3,265 | 3,225 | 3,255 | -0.15% | 87,500 | - | +0.31% | - | - |
| 09/02 | 3,235 | 3,260 | 3,215 | 3,260 | +0.62% | 144,100 | - | +0.31% | - | - |
| 09/01 | 3,280 | 3,280 | 3,225 | 3,240 | -0.31% | 116,600 | - | -0.43% | - | - |
| 08/31 | 3,200 | 3,265 | 3,190 | 3,250 | +1.72% | 188,500 | 3092億8590万 | -0.31% | 16.77 | 2.09 |
| 08/30 | 3,175 | 3,200 | 3,140 | 3,195 | +0.95% | 109,900 | - | -2.23% | - | - |
| 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% | - | - |
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。
