久光製薬（4530）の株価チャート
2013/08/22～2014/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 01/22 | 4,945 | 4,970 | 4,910 | 4,955 | +0.3% | 155,200 | 4715億4205万 | -3.28% | 19.88 | 2.17 |
| 01/21 | 5,010 | 5,010 | 4,940 | 4,940 | -0.6% | 184,700 | 4701億1458万 | -3.87% | 19.82 | 2.17 |
| 01/20 | 5,010 | 5,020 | 4,970 | 4,970 | -0.8% | 84,800 | 4729億6952万 | -3.61% | 19.94 | 2.18 |
| 01/17 | 4,960 | 5,020 | 4,940 | 5,010 | +0.7% | 124,200 | 4767億7612万 | -3.09% | 20.1 | 2.2 |
| 01/16 | 4,955 | 5,030 | 4,955 | 4,975 | +0.2% | 169,000 | 4734億4535万 | -3.99% | 19.96 | 2.18 |
| 01/15 | 4,945 | 4,980 | 4,915 | 4,965 | -0.9% | 284,400 | 4724億9370万 | -4.46% | 19.92 | 2.18 |
| 01/14 | 5,010 | 5,040 | 4,945 | 5,010 | -0.99% | 346,900 | 4767億7612万 | -3.95% | 20.1 | 2.2 |
| 01/10 | 5,200 | 5,200 | 5,020 | 5,060 | -5.77% | 384,700 | 4815億3436万 | -3.27% | 20.3 | 2.22 |
| 01/09 | 5,370 | 5,370 | 5,300 | 5,370 | +0.37% | 80,000 | 5110億3548万 | +2.36% | 21.54 | 2.35 |
| 01/08 | 5,290 | 5,350 | 5,250 | 5,350 | +1.71% | 82,600 | 5091億3218万 | +1.92% | 21.46 | 2.35 |
| 01/07 | 5,290 | 5,300 | 5,240 | 5,260 | -0.94% | 100,300 | 5005億6734万 | +0.15% | 21.1 | 2.31 |
| 01/06 | 5,300 | 5,340 | 5,280 | 5,310 | +0.19% | 143,100 | 5053億2559万 | +0.91% | 21.3 | 2.33 |
| 2013 | ||||||||||
| 12/30 | 5,310 | 5,310 | 5,250 | 5,300 | +0.76% | 95,200 | 5043億7394万 | +0.61% | 21.26 | 2.32 |
| 12/27 | 5,180 | 5,280 | 5,150 | 5,260 | +2.33% | 149,700 | 5005億6734万 | -0.25% | 21.1 | 2.31 |
| 12/26 | 5,070 | 5,150 | 5,030 | 5,140 | +2.59% | 124,900 | 4891億4756万 | -2.61% | 20.62 | 2.25 |
| 12/25 | 4,965 | 5,020 | 4,965 | 5,010 | +0.5% | 193,200 | 4767億7612万 | -5.22% | 20.1 | 2.2 |
| 12/24 | 5,060 | 5,060 | 4,970 | 4,985 | 0% | 184,800 | 4743億9700万 | -5.91% | 20 | 2.19 |
| 12/20 | 5,120 | 5,130 | 4,965 | 4,985 | -2.83% | 352,900 | 4743億9700万 | -6.14% | 20 | 2.19 |
| 12/19 | 5,080 | 5,140 | 5,070 | 5,130 | +0.98% | 241,300 | 4881億9591万 | -3.64% | 20.58 | 2.25 |
| 12/18 | 5,100 | 5,100 | 5,050 | 5,080 | -0.39% | 303,600 | 4834億3766万 | -4.67% | 20.38 | 2.23 |
| 12/17 | 5,100 | 5,130 | 5,080 | 5,100 | +0.2% | 187,500 | 4853億4096万 | -4.42% | 20.46 | 2.24 |
| 12/16 | 5,220 | 5,230 | 5,080 | 5,090 | -2.86% | 263,700 | 4843億8931万 | -4.74% | 20.42 | 2.23 |
| 12/13 | 5,250 | 5,300 | 5,230 | 5,240 | -1.13% | 348,000 | 4986億6404万 | -2.02% | 21.02 | 2.3 |
| 12/12 | 5,300 | 5,300 | 5,220 | 5,300 | +0.19% | 190,000 | 5043億7394万 | -0.88% | 21.26 | 2.32 |
| 12/11 | 5,320 | 5,320 | 5,260 | 5,290 | -1.12% | 164,500 | 5034億2229万 | -1.01% | 21.22 | 2.32 |
| 12/10 | 5,360 | 5,380 | 5,330 | 5,350 | 0% | 204,100 | 5091億3218万 | +0.17% | 21.46 | 2.35 |
| 12/09 | 5,360 | 5,360 | 5,310 | 5,350 | +0.38% | 130,900 | 5091億3218万 | +0.3% | 21.46 | 2.35 |
| 12/06 | 5,310 | 5,330 | 5,290 | 5,330 | +0.19% | 169,500 | 5072億2889万 | +0.04% | 21.38 | 2.34 |
| 12/05 | 5,310 | 5,370 | 5,300 | 5,320 | -0.19% | 171,100 | 5062億7724万 | -0.13% | 21.34 | 2.33 |
| 12/04 | 5,390 | 5,410 | 5,330 | 5,330 | -2.02% | 204,900 | 5072億2889万 | -0.02% | 21.38 | 2.34 |
| 12/03 | 5,420 | 5,470 | 5,400 | 5,440 | +0.93% | 179,800 | 5176億9702万 | +1.99% | 21.82 | 2.38 |
| 12/02 | 5,410 | 5,440 | 5,370 | 5,390 | -0.74% | 145,800 | 5129億3878万 | +1.09% | 21.62 | 2.36 |
| 11/29 | 5,430 | 5,450 | 5,420 | 5,430 | -0.37% | 85,500 | 5167億4537万 | +1.9% | 21.78 | 2.38 |
| 11/28 | 5,440 | 5,470 | 5,440 | 5,450 | +0.18% | 60,000 | 5186億4867万 | +2.21% | 21.86 | 2.39 |
| 11/27 | 5,440 | 5,480 | 5,430 | 5,440 | -0.91% | 111,100 | 5176億9702万 | +2.06% | 21.82 | 2.38 |
| 11/26 | 5,470 | 5,510 | 5,450 | 5,490 | +0.18% | 298,300 | 5224億5527万 | +2.96% | 22.02 | 2.41 |
| 11/25 | 5,430 | 5,480 | 5,410 | 5,480 | +1.29% | 139,600 | 5215億362万 | +2.78% | 21.98 | 2.4 |
| 11/22 | 5,400 | 5,440 | 5,370 | 5,410 | +0.19% | 159,700 | 5148億4208万 | +1.39% | 21.7 | 2.37 |
| 11/21 | 5,360 | 5,410 | 5,350 | 5,400 | +1.31% | 184,200 | 5138億9043万 | +1.07% | 21.66 | 2.37 |
| 11/20 | 5,330 | 5,360 | 5,310 | 5,330 | +0.57% | 139,200 | 5072億2889万 | -0.34% | 21.38 | 2.34 |
| 11/19 | 5,310 | 5,320 | 5,270 | 5,300 | -0.19% | 105,700 | 5043億7394万 | -1.03% | 21.26 | 2.32 |
| 11/18 | 5,320 | 5,340 | 5,270 | 5,310 | 0% | 87,500 | 5053億2559万 | -0.99% | 21.3 | 2.33 |
| 11/15 | 5,280 | 5,350 | 5,260 | 5,310 | +0.95% | 147,200 | 5053億2559万 | -1.08% | 21.3 | 2.33 |
| 11/14 | 5,250 | 5,300 | 5,220 | 5,260 | +0.19% | 138,800 | 5005億6734万 | -2.16% | 21.1 | 2.31 |
| 11/13 | 5,280 | 5,310 | 5,250 | 5,250 | -0.57% | 83,300 | 4996億1569万 | -2.53% | 21.06 | 2.3 |
| 11/12 | 5,240 | 5,280 | 5,210 | 5,280 | +0.96% | 107,800 | 5024億7064万 | -2.15% | 21.18 | 2.31 |
| 11/11 | 5,260 | 5,260 | 5,190 | 5,230 | +0.58% | 63,300 | 4977億1240万 | -3.2% | 20.98 | 2.29 |
| 11/08 | 5,200 | 5,250 | 5,180 | 5,200 | -0.38% | 83,700 | 4948億5745万 | -3.9% | 20.86 | 2.28 |
| 11/07 | 5,250 | 5,290 | 5,220 | 5,220 | -0.19% | 62,300 | 4967億6075万 | -3.67% | 20.94 | 2.29 |
| 11/06 | 5,180 | 5,300 | 5,170 | 5,230 | +0.97% | 143,400 | 4977億1240万 | -3.65% | 20.98 | 2.29 |
| 11/05 | 5,240 | 5,260 | 5,150 | 5,180 | -0.38% | 168,100 | 4929億5415万 | -4.74% | 20.78 | 2.27 |
| 11/01 | 5,290 | 5,310 | 5,200 | 5,200 | -1.89% | 136,900 | 4948億5745万 | -4.59% | 20.86 | 2.28 |
| 10/31 | 5,390 | 5,440 | 5,280 | 5,300 | -2.03% | 239,900 | 5043億7394万 | -2.97% | 21.26 | 2.32 |
| 10/30 | 5,410 | 5,450 | 5,390 | 5,410 | +0.19% | 139,800 | 5148億4208万 | -1.11% | 21.7 | 2.37 |
| 10/29 | 5,390 | 5,470 | 5,370 | 5,400 | 0% | 102,800 | 5138億9043万 | -1.35% | 21.66 | 2.37 |
| 10/28 | 5,380 | 5,410 | 5,370 | 5,400 | +1.5% | 94,800 | 5138億9043万 | -1.41% | 21.66 | 2.37 |
| 10/25 | 5,490 | 5,490 | 5,320 | 5,320 | -3.1% | 146,300 | 5062億7724万 | -2.92% | 21.34 | 2.33 |
| 10/24 | 5,380 | 5,510 | 5,370 | 5,490 | +1.67% | 77,400 | 5224億5527万 | +0.13% | 22.02 | 2.41 |
| 10/23 | 5,530 | 5,530 | 5,400 | 5,400 | -1.82% | 115,700 | 5138億9043万 | -1.46% | 21.66 | 2.37 |
| 10/22 | 5,510 | 5,520 | 5,460 | 5,500 | 0% | 65,900 | 5234億692万 | +0.27% | 22.06 | 2.41 |
| 10/21 | 5,510 | 5,540 | 5,410 | 5,500 | -1.08% | 156,400 | 5234億692万 | +0.27% | 22.06 | 2.41 |
| 10/18 | 5,610 | 5,620 | 5,550 | 5,560 | -0.71% | 109,500 | 5291億1681万 | +1.39% | 22.3 | 2.44 |
| 10/17 | 5,540 | 5,600 | 5,510 | 5,600 | +1.45% | 132,000 | 5329億2341万 | +2.15% | 22.46 | 2.45 |
| 10/16 | 5,520 | 5,560 | 5,490 | 5,520 | +0.18% | 60,800 | 5253億1022万 | +0.75% | 22.14 | 2.42 |
| 10/15 | 5,520 | 5,560 | 5,500 | 5,510 | +0.18% | 88,300 | 5243億5857万 | +0.66% | 22.1 | 2.42 |
| 10/11 | 5,490 | 5,540 | 5,450 | 5,500 | +1.29% | 137,800 | 5234億692万 | +0.55% | 22.06 | 2.41 |
| 10/10 | 5,420 | 5,480 | 5,370 | 5,430 | -1.63% | 180,900 | 5167億4537万 | -0.73% | 21.78 | 2.38 |
| 10/09 | 5,510 | 5,520 | 5,420 | 5,520 | +0.36% | 150,700 | 5253億1022万 | +0.88% | 22.14 | 2.42 |
| 10/08 | 5,510 | 5,530 | 5,440 | 5,500 | 0% | 93,000 | 5234億692万 | +0.64% | 22.06 | 2.41 |
| 10/07 | 5,470 | 5,540 | 5,460 | 5,500 | +0.73% | 149,800 | 5234億692万 | +0.81% | 22.06 | 2.41 |
| 10/04 | 5,390 | 5,490 | 5,370 | 5,460 | +0.55% | 108,500 | 5196億32万 | +0.2% | 21.9 | 2.39 |
| 10/03 | 5,440 | 5,500 | 5,390 | 5,430 | +0.74% | 152,400 | 5167億4537万 | -0.29% | 21.78 | 2.38 |
| 10/02 | 5,480 | 5,490 | 5,360 | 5,390 | -1.28% | 144,100 | 5129億3878万 | -1.01% | 21.62 | 2.36 |
| 10/01 | 5,480 | 5,570 | 5,460 | 5,460 | -0.36% | 188,900 | 5196億32万 | +0.26% | 21.9 | 2.39 |
| 09/30 | 5,450 | 5,500 | 5,400 | 5,480 | 0% | 106,900 | 5215億362万 | +0.66% | 21.98 | 2.4 |
| 09/27 | 5,510 | 5,510 | 5,460 | 5,480 | -0.36% | 86,600 | 5215億362万 | +0.77% | 21.98 | 2.4 |
| 09/26 | 5,530 | 5,530 | 5,420 | 5,500 | -0.18% | 83,600 | 5234億692万 | +1.29% | 22.06 | 2.41 |
| 09/25 | 5,450 | 5,520 | 5,450 | 5,510 | +0.55% | 58,100 | 5243億5857万 | +1.62% | 22.1 | 2.42 |
| 09/24 | 5,420 | 5,500 | 5,420 | 5,480 | 0% | 61,600 | 5215億362万 | +1.14% | 21.98 | 2.4 |
| 09/20 | 5,500 | 5,510 | 5,440 | 5,480 | +0.18% | 88,600 | 5215億362万 | +1.22% | 21.98 | 2.4 |
| 09/19 | 5,440 | 5,470 | 5,390 | 5,470 | +1.11% | 114,200 | 5205億5197万 | +1.17% | 21.94 | 2.4 |
| 09/18 | 5,450 | 5,470 | 5,380 | 5,410 | 0% | 149,300 | 5148億4208万 | +0.09% | 21.7 | 2.37 |
| 09/17 | 5,550 | 5,570 | 5,390 | 5,410 | -1.99% | 120,700 | 5148億4208万 | +0.13% | 21.7 | 2.37 |
| 09/13 | 5,450 | 5,540 | 5,440 | 5,520 | +0.36% | 208,400 | 5253億1022万 | +2.3% | 22.14 | 2.42 |
| 09/12 | 5,520 | 5,530 | 5,470 | 5,500 | +0.18% | 105,200 | 5234億692万 | +2.12% | 22.06 | 2.41 |
| 09/11 | 5,530 | 5,530 | 5,460 | 5,490 | -0.36% | 52,700 | 5224億5527万 | +2.08% | 22.02 | 2.41 |
| 09/10 | 5,550 | 5,550 | 5,480 | 5,510 | -0.18% | 90,400 | 5243億5857万 | +2.57% | 22.1 | 2.42 |
| 09/09 | 5,570 | 5,570 | 5,450 | 5,520 | +2.6% | 59,900 | 5253億1022万 | +2.76% | 22.14 | 2.42 |
| 09/06 | 5,460 | 5,470 | 5,330 | 5,380 | -0.74% | 70,500 | 5119億8713万 | +0.19% | 21.58 | 2.36 |
| 09/05 | 5,510 | 5,510 | 5,390 | 5,420 | -1.45% | 58,400 | 5157億9373万 | +0.82% | 21.74 | 2.38 |
| 09/04 | 5,490 | 5,520 | 5,370 | 5,500 | +0.18% | 77,400 | 5234億692万 | +2.27% | 22.06 | 2.41 |
| 09/03 | 5,430 | 5,520 | 5,420 | 5,490 | +2.81% | 90,700 | 5224億5527万 | +2.16% | 22.02 | 2.41 |
| 09/02 | 5,220 | 5,380 | 5,220 | 5,340 | +1.14% | 72,500 | 5081億8053万 | -0.61% | 21.42 | 2.34 |
| 08/30 | 5,370 | 5,420 | 5,240 | 5,280 | -0.75% | 144,400 | 5024億7064万 | -1.84% | 21.18 | 2.31 |
| 08/29 | 5,380 | 5,390 | 5,290 | 5,320 | -1.12% | 58,600 | 5062億7724万 | -1.37% | 21.34 | 2.33 |
| 08/28 | 5,340 | 5,520 | 5,320 | 5,380 | -0.55% | 111,600 | 5119億8713万 | -0.59% | 21.58 | 2.36 |
| 08/27 | 5,430 | 5,450 | 5,390 | 5,410 | -0.18% | 73,000 | 5148億4208万 | -0.31% | 21.7 | 2.37 |
| 08/26 | 5,450 | 5,450 | 5,380 | 5,420 | +0.37% | 60,000 | 5157億9373万 | -0.44% | 21.74 | 2.38 |
| 08/23 | 5,420 | 5,470 | 5,370 | 5,400 | +1.5% | 70,100 | 5138億9043万 | -1.06% | 21.66 | 2.37 |
| 08/22 | 5,260 | 5,390 | 5,220 | 5,320 | +0.76% | 116,300 | 5062億7724万 | -2.74% | 21.34 | 2.33 |
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。
