久光製薬（4530）の株価チャート
2013/12/04～2014/05/07
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 | ||||||||||
| 05/07 | 4,250 | 4,265 | 4,160 | 4,215 | -1.06% | 270,500 | 4011億2003万 | -3.79% | 19.22 | 1.63 |
| 05/02 | 4,275 | 4,295 | 4,220 | 4,260 | -1.62% | 138,300 | 4054億245万 | -3.14% | 19.43 | 1.65 |
| 05/01 | 4,310 | 4,345 | 4,265 | 4,330 | +1.17% | 143,900 | 4120億6399万 | -1.88% | 19.75 | 1.68 |
| 04/30 | 4,240 | 4,290 | 4,205 | 4,280 | +1.18% | 204,600 | 4073億575万 | -3.12% | 19.52 | 1.66 |
| 04/28 | 4,235 | 4,245 | 4,190 | 4,230 | -0.7% | 76,100 | 4025億4750万 | -4.39% | 19.29 | 1.64 |
| 04/25 | 4,235 | 4,310 | 4,230 | 4,260 | +0.59% | 116,100 | 4054億245万 | -3.82% | 19.43 | 1.65 |
| 04/24 | 4,290 | 4,345 | 4,215 | 4,235 | -1.51% | 137,700 | 4030億2333万 | -4.32% | 19.31 | 1.64 |
| 04/23 | 4,255 | 4,300 | 4,245 | 4,300 | +0.94% | 92,900 | 4092億904万 | -2.87% | 19.61 | 1.67 |
| 04/22 | 4,325 | 4,350 | 4,255 | 4,260 | -0.7% | 103,500 | 4054億245万 | -3.71% | 19.43 | 1.65 |
| 04/21 | 4,345 | 4,400 | 4,280 | 4,290 | -1.15% | 115,600 | 4082億5739万 | -2.96% | 19.57 | 1.66 |
| 04/18 | 4,285 | 4,355 | 4,270 | 4,340 | -0.34% | 122,500 | 4130億1564万 | -1.77% | 19.79 | 1.68 |
| 04/17 | 4,355 | 4,375 | 4,320 | 4,355 | +0.11% | 125,300 | 4144億4311万 | -1.56% | 19.86 | 1.69 |
| 04/16 | 4,330 | 4,360 | 4,290 | 4,350 | +1.52% | 145,000 | 4139億6729万 | -1.81% | 19.84 | 1.69 |
| 04/15 | 4,315 | 4,335 | 4,255 | 4,285 | +0.35% | 128,200 | 4077億8157万 | -3.56% | 19.54 | 1.66 |
| 04/14 | 4,275 | 4,360 | 4,270 | 4,270 | -0.93% | 225,100 | 4063億5410万 | -4.26% | 19.47 | 1.66 |
| 04/11 | 4,360 | 4,380 | 4,310 | 4,310 | -2.38% | 185,200 | 4101億6069万 | -3.82% | 19.66 | 1.67 |
| 04/10 | 4,535 | 4,620 | 4,410 | 4,415 | +0.46% | 201,600 | 4201億5301万 | -1.82% | 20.14 | 1.71 |
| 04/09 | 4,350 | 4,430 | 4,330 | 4,395 | -1.24% | 278,200 | 4182億4971万 | -2.49% | 20.04 | 1.7 |
| 04/08 | 4,550 | 4,570 | 4,435 | 4,450 | -3.37% | 249,900 | 4234億8378万 | -1.53% | 20.3 | 1.72 |
| 04/07 | 4,600 | 4,660 | 4,570 | 4,605 | -0.65% | 246,900 | 4382億3434万 | +1.72% | 21 | 1.78 |
| 04/04 | 4,610 | 4,650 | 4,595 | 4,635 | +0.43% | 160,900 | 4410億8928万 | +2.23% | 21.14 | 1.8 |
| 04/03 | 4,615 | 4,655 | 4,585 | 4,615 | +0.44% | 151,400 | 4391億8599万 | +1.63% | 21.05 | 1.79 |
| 04/02 | 4,585 | 4,630 | 4,555 | 4,595 | +0.55% | 252,600 | 4372億8269万 | +1.01% | 20.96 | 1.78 |
| 04/01 | 4,665 | 4,690 | 4,540 | 4,570 | -2.04% | 225,300 | 4349億357万 | +0.22% | 20.84 | 1.77 |
| 03/31 | 4,680 | 4,680 | 4,585 | 4,665 | +0.11% | 278,300 | 4439億4423万 | +2.15% | 21.28 | 1.81 |
| 03/28 | 4,595 | 4,670 | 4,590 | 4,660 | +0.76% | 240,600 | 4434億6841万 | +1.97% | 21.25 | 1.81 |
| 03/27 | 4,545 | 4,635 | 4,525 | 4,625 | +3.82% | 397,500 | 4401億3763万 | +1.29% | 21.09 | 1.79 |
| 03/26 | 4,515 | 4,540 | 4,410 | 4,455 | +0.68% | 304,800 | 4239億5960万 | -2.41% | 20.32 | 1.73 |
| 03/25 | 4,430 | 4,575 | 4,405 | 4,425 | +1.49% | 383,800 | 4211億466万 | -3.19% | 20.18 | 1.72 |
| 03/24 | 4,190 | 4,455 | 4,190 | 4,360 | +3.93% | 310,000 | 4149億1894万 | -4.66% | 19.88 | 1.69 |
| 03/20 | 4,265 | 4,285 | 4,190 | 4,195 | -1.29% | 223,600 | 3992億1673万 | -8.33% | 19.13 | 1.63 |
| 03/19 | 4,230 | 4,320 | 4,220 | 4,250 | +0.47% | 215,500 | 4044億5080万 | -7.37% | 19.38 | 1.65 |
| 03/18 | 4,250 | 4,290 | 4,230 | 4,230 | +1.08% | 188,300 | 4025億4750万 | -8.02% | 19.29 | 1.64 |
| 03/17 | 4,250 | 4,270 | 4,175 | 4,185 | -0.83% | 275,500 | 3982億6508万 | -9.16% | 19.09 | 1.62 |
| 03/14 | 4,310 | 4,345 | 4,205 | 4,220 | -6.01% | 604,400 | 4015億9585万 | -8.58% | 19.25 | 1.64 |
| 03/13 | 4,500 | 4,535 | 4,470 | 4,490 | -0.22% | 187,000 | 4272億9037万 | -2.86% | 20.48 | 1.74 |
| 03/12 | 4,605 | 4,605 | 4,480 | 4,500 | -3.64% | 332,800 | 4282億4202万 | -2.53% | 20.52 | 1.74 |
| 03/11 | 4,685 | 4,695 | 4,635 | 4,670 | -0.85% | 198,300 | 4444億2005万 | +1.41% | 21.3 | 1.81 |
| 03/10 | 4,785 | 4,790 | 4,675 | 4,710 | -1.57% | 186,000 | 4482億2665万 | +2.46% | 21.48 | 1.83 |
| 03/07 | 4,780 | 4,805 | 4,700 | 4,785 | +1.38% | 141,400 | 4553億6402万 | +4.16% | 21.82 | 1.85 |
| 03/06 | 4,705 | 4,740 | 4,670 | 4,720 | +1.07% | 112,200 | 4491億7830万 | +2.83% | 21.53 | 1.83 |
| 03/05 | 4,670 | 4,710 | 4,655 | 4,670 | -0.53% | 127,000 | 4444億2005万 | +1.72% | 21.3 | 1.81 |
| 03/04 | 4,625 | 4,715 | 4,600 | 4,695 | +0.86% | 115,700 | 4467億9918万 | +2.29% | 21.41 | 1.82 |
| 03/03 | 4,700 | 4,735 | 4,580 | 4,655 | -2.21% | 210,300 | 4429億9258万 | +1.46% | 21.23 | 1.8 |
| 02/28 | 4,810 | 4,810 | 4,675 | 4,760 | -1.04% | 166,000 | 4529億8490万 | +3.68% | 19.09 | 2.09 |
| 02/27 | 4,815 | 4,830 | 4,745 | 4,810 | -0.31% | 123,300 | 4577億4314万 | +4.66% | 19.29 | 2.11 |
| 02/26 | 4,785 | 4,840 | 4,745 | 4,825 | -1.13% | 106,800 | 4591億7061万 | +4.85% | 19.35 | 2.11 |
| 02/25 | 4,790 | 4,885 | 4,745 | 4,880 | +2.85% | 195,900 | 4644億468万 | +5.93% | 19.57 | 2.14 |
| 02/24 | 4,740 | 4,830 | 4,655 | 4,745 | +0.11% | 189,800 | 4515億5742万 | +2.93% | 19.03 | 2.08 |
| 02/21 | 4,500 | 4,755 | 4,500 | 4,740 | +4.18% | 184,600 | 4510億8160万 | +2.58% | 19.01 | 2.08 |
| 02/20 | 4,610 | 4,635 | 4,515 | 4,550 | -1.3% | 168,800 | 4330億27万 | -1.73% | 18.25 | 1.99 |
| 02/19 | 4,610 | 4,650 | 4,565 | 4,610 | +0.33% | 149,500 | 4387億1016万 | -0.8% | 18.49 | 2.02 |
| 02/18 | 4,510 | 4,605 | 4,460 | 4,595 | +2.45% | 167,000 | 4372億8269万 | -1.46% | 18.43 | 2.01 |
| 02/17 | 4,405 | 4,500 | 4,395 | 4,485 | +1.24% | 75,700 | 4268億1455万 | -4.19% | 17.99 | 1.97 |
| 02/14 | 4,525 | 4,550 | 4,375 | 4,430 | -1.56% | 111,300 | 4215億8048万 | -6.08% | 17.77 | 1.94 |
| 02/13 | 4,540 | 4,570 | 4,490 | 4,500 | -0.33% | 103,700 | 4282億4202万 | -5.34% | 18.05 | 1.97 |
| 02/12 | 4,500 | 4,535 | 4,475 | 4,515 | +1.69% | 160,100 | 4296億6950万 | -5.62% | 18.11 | 1.98 |
| 02/10 | 4,500 | 4,520 | 4,400 | 4,440 | +0.79% | 121,600 | 4225億3213万 | -7.81% | 17.81 | 1.95 |
| 02/07 | 4,425 | 4,460 | 4,360 | 4,405 | +0.8% | 133,700 | 4192億136万 | -9.18% | 17.67 | 1.93 |
| 02/06 | 4,295 | 4,405 | 4,265 | 4,370 | +0.46% | 226,500 | 4158億7059万 | -10.52% | 17.53 | 1.92 |
| 02/05 | 4,235 | 4,370 | 4,225 | 4,350 | +3.33% | 344,400 | 4139億6729万 | -11.5% | 17.45 | 1.91 |
| 02/04 | 4,305 | 4,315 | 4,200 | 4,210 | -5.82% | 370,000 | 4006億4420万 | -14.81% | 16.89 | 1.85 |
| 02/03 | 4,600 | 4,610 | 4,460 | 4,470 | -3.66% | 302,700 | 4253億8708万 | -10.11% | 17.93 | 1.96 |
| 01/31 | 4,670 | 4,685 | 4,600 | 4,640 | -0.64% | 230,700 | 4415億6511万 | -7.07% | 18.61 | 2.03 |
| 01/30 | 4,705 | 4,735 | 4,640 | 4,670 | -1.89% | 163,300 | 4444億2005万 | -6.84% | 18.73 | 2.05 |
| 01/29 | 4,640 | 4,760 | 4,630 | 4,760 | +2.81% | 102,300 | 4529億8490万 | -5.35% | 19.09 | 2.09 |
| 01/28 | 4,655 | 4,705 | 4,630 | 4,630 | -0.75% | 202,800 | 4406億1346万 | -8.19% | 18.57 | 2.03 |
| 01/27 | 4,725 | 4,725 | 4,650 | 4,665 | -1.37% | 255,500 | 4439億4423万 | -7.82% | 18.71 | 2.04 |
| 01/24 | 4,850 | 4,850 | 4,715 | 4,730 | -3.07% | 221,700 | 4501億2995万 | -6.96% | 18.97 | 2.07 |
| 01/23 | 4,955 | 4,955 | 4,880 | 4,880 | -1.51% | 197,500 | 4644億468万 | -4.44% | 19.57 | 2.14 |
| 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 |
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。
