久光製薬（4530）の株価チャート
2014/04/08～2014/08/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 08/29 | 4,030 | 4,135 | 4,030 | 4,130 | +1.85% | 186,000 | 3930億3101万 | +1.62% | 18.84 | 1.6 |
| 08/28 | 4,045 | 4,060 | 4,005 | 4,055 | -0.37% | 81,400 | 3858億9364万 | -0.25% | 18.49 | 1.57 |
| 08/27 | 4,075 | 4,080 | 4,030 | 4,070 | -0.37% | 102,800 | 3873億2112万 | +0.05% | 18.56 | 1.58 |
| 08/26 | 4,110 | 4,110 | 4,075 | 4,085 | -0.49% | 119,800 | 3887億4859万 | +0.34% | 18.63 | 1.58 |
| 08/25 | 4,140 | 4,150 | 4,100 | 4,105 | -0.85% | 112,000 | 3906億5189万 | +0.79% | 18.72 | 1.59 |
| 08/22 | 4,145 | 4,175 | 4,130 | 4,140 | +0.49% | 153,600 | 3939億8266万 | +1.6% | 18.88 | 1.6 |
| 08/21 | 4,125 | 4,130 | 4,080 | 4,120 | +0.49% | 156,800 | 3920億7936万 | +1.01% | 18.79 | 1.6 |
| 08/20 | 4,095 | 4,120 | 4,075 | 4,100 | +0.74% | 172,700 | 3901億7606万 | +0.37% | 18.7 | 1.59 |
| 08/19 | 4,105 | 4,120 | 4,065 | 4,070 | +0.12% | 120,100 | 3873億2112万 | -0.54% | 18.56 | 1.58 |
| 08/18 | 4,055 | 4,085 | 4,040 | 4,065 | +0.87% | 142,100 | 3868億4529万 | -0.83% | 18.54 | 1.58 |
| 08/15 | 3,995 | 4,055 | 3,995 | 4,030 | +0.62% | 102,000 | 3835億1452万 | -1.9% | 18.38 | 1.56 |
| 08/14 | 4,005 | 4,025 | 3,985 | 4,005 | +0.63% | 116,100 | 3811億3540万 | -2.81% | 18.27 | 1.55 |
| 08/13 | 4,000 | 4,015 | 3,965 | 3,980 | -0.87% | 134,600 | 3787億5628万 | -3.8% | 18.15 | 1.54 |
| 08/12 | 3,990 | 4,035 | 3,990 | 4,015 | +1.01% | 140,500 | 3820億8705万 | -3.37% | 18.31 | 1.56 |
| 08/11 | 3,990 | 3,995 | 3,960 | 3,975 | +1.27% | 137,700 | 3782億8045万 | -4.77% | 18.13 | 1.54 |
| 08/08 | 3,995 | 4,010 | 3,920 | 3,925 | -2.61% | 261,500 | 3735億2221万 | -6.46% | 17.9 | 1.52 |
| 08/07 | 3,985 | 4,030 | 3,960 | 4,030 | +0.88% | 291,800 | 3835億1452万 | -4.48% | 18.38 | 1.56 |
| 08/06 | 4,005 | 4,035 | 3,980 | 3,995 | -0.87% | 236,700 | 3801億8375万 | -5.78% | 18.22 | 1.55 |
| 08/05 | 4,060 | 4,075 | 4,030 | 4,030 | -0.49% | 211,000 | 3835億1452万 | -5.44% | 18.38 | 1.56 |
| 08/04 | 4,070 | 4,095 | 4,050 | 4,050 | -0.49% | 178,800 | 3854億1782万 | -5.42% | 18.47 | 1.57 |
| 08/01 | 4,100 | 4,115 | 4,060 | 4,070 | -1.33% | 240,900 | 3873億2112万 | -5.3% | 18.56 | 1.58 |
| 07/31 | 4,140 | 4,160 | 4,120 | 4,125 | -0.36% | 226,700 | 3925億5519万 | -4.4% | 18.81 | 1.6 |
| 07/30 | 4,130 | 4,160 | 4,120 | 4,140 | 0% | 189,800 | 3939億8266万 | -4.37% | 18.88 | 1.6 |
| 07/29 | 4,165 | 4,180 | 4,125 | 4,140 | -0.48% | 305,200 | 3939億8266万 | -4.61% | 18.88 | 1.6 |
| 07/28 | 4,160 | 4,185 | 4,140 | 4,160 | +0.12% | 111,200 | 3958億8596万 | -4.3% | 18.97 | 1.61 |
| 07/25 | 4,150 | 4,160 | 4,120 | 4,155 | +0.73% | 128,800 | 3954億1013万 | -4.53% | 18.95 | 1.61 |
| 07/24 | 4,130 | 4,160 | 4,115 | 4,125 | -0.48% | 102,500 | 3925億5519万 | -5.45% | 18.81 | 1.6 |
| 07/23 | 4,130 | 4,150 | 4,110 | 4,145 | +0.36% | 141,900 | 3944億5848万 | -5.24% | 18.9 | 1.61 |
| 07/22 | 4,150 | 4,160 | 4,120 | 4,130 | -0.48% | 155,300 | 3930億3101万 | -5.75% | 18.84 | 1.6 |
| 07/18 | 4,190 | 4,190 | 4,110 | 4,150 | -2.01% | 226,300 | 3949億3431万 | -5.47% | 18.93 | 1.61 |
| 07/17 | 4,295 | 4,295 | 4,220 | 4,235 | -1.28% | 267,900 | 4030億2333万 | -3.71% | 19.31 | 1.64 |
| 07/16 | 4,250 | 4,290 | 4,250 | 4,290 | +0.82% | 230,600 | 4082億5739万 | -2.52% | 19.57 | 1.66 |
| 07/15 | 4,240 | 4,265 | 4,240 | 4,255 | -0.23% | 189,000 | 4049億2662万 | -3.27% | 19.41 | 1.65 |
| 07/14 | 4,275 | 4,280 | 4,240 | 4,265 | -0.23% | 154,200 | 4058億7827万 | -3.05% | 19.45 | 1.65 |
| 07/11 | 4,295 | 4,325 | 4,255 | 4,275 | -1.72% | 170,500 | 4068億2992万 | -2.8% | 19.5 | 1.66 |
| 07/10 | 4,365 | 4,380 | 4,315 | 4,350 | -1.25% | 162,900 | 4139億6729万 | -1.09% | 19.84 | 1.69 |
| 07/09 | 4,375 | 4,410 | 4,360 | 4,405 | -0.56% | 115,700 | 4192億136万 | +0.23% | 20.09 | 1.71 |
| 07/08 | 4,460 | 4,480 | 4,415 | 4,430 | -1.56% | 149,900 | 4215億8048万 | +0.89% | 20.2 | 1.72 |
| 07/07 | 4,520 | 4,525 | 4,490 | 4,500 | -0.44% | 83,100 | 4282億4202万 | +2.67% | 20.52 | 1.74 |
| 07/04 | 4,550 | 4,570 | 4,490 | 4,520 | +0.33% | 92,700 | 4301億4532万 | +3.39% | 20.61 | 1.75 |
| 07/03 | 4,570 | 4,575 | 4,500 | 4,505 | -0.88% | 73,000 | 4287億1785万 | +3.42% | 20.55 | 1.75 |
| 07/02 | 4,565 | 4,575 | 4,530 | 4,545 | 0% | 76,100 | 4325億2444万 | +4.63% | 20.73 | 1.76 |
| 07/01 | 4,530 | 4,570 | 4,510 | 4,545 | +0.33% | 111,400 | 4325億2444万 | +4.92% | 20.73 | 1.76 |
| 06/30 | 4,480 | 4,530 | 4,465 | 4,530 | +1.68% | 190,700 | 4310億9697万 | +4.93% | 20.66 | 1.76 |
| 06/27 | 4,505 | 4,505 | 4,420 | 4,455 | -1% | 165,400 | 4239億5960万 | +3.56% | 20.32 | 1.73 |
| 06/26 | 4,510 | 4,535 | 4,490 | 4,500 | +0.56% | 311,600 | 4282億4202万 | +4.92% | 20.52 | 1.74 |
| 06/25 | 4,425 | 4,495 | 4,410 | 4,475 | +1.47% | 204,900 | 4258億6290万 | +4.73% | 20.41 | 1.73 |
| 06/24 | 4,325 | 4,425 | 4,310 | 4,410 | +1.97% | 218,100 | 4196億7718万 | +3.62% | 20.11 | 1.71 |
| 06/23 | 4,290 | 4,345 | 4,260 | 4,325 | +1.05% | 250,800 | 4115億8817万 | +1.91% | 19.72 | 1.68 |
| 06/20 | 4,395 | 4,405 | 4,275 | 4,280 | -3.6% | 669,900 | 4073億575万 | +1.09% | 19.52 | 1.66 |
| 06/19 | 4,390 | 4,445 | 4,365 | 4,440 | +1.14% | 139,700 | 4225億3213万 | +5.09% | 20.25 | 1.72 |
| 06/18 | 4,365 | 4,400 | 4,360 | 4,390 | +0.8% | 118,400 | 4177億7388万 | +4.18% | 20.02 | 1.7 |
| 06/17 | 4,340 | 4,375 | 4,315 | 4,355 | +0.93% | 197,000 | 4144億4311万 | +3.47% | 19.86 | 1.69 |
| 06/16 | 4,335 | 4,365 | 4,295 | 4,315 | -1.03% | 153,600 | 4106億3652万 | +2.59% | 19.68 | 1.67 |
| 06/13 | 4,285 | 4,385 | 4,265 | 4,360 | +1.16% | 312,400 | 4149億1894万 | +3.76% | 19.88 | 1.69 |
| 06/12 | 4,330 | 4,370 | 4,245 | 4,310 | +1.77% | 333,300 | 4101億6069万 | +2.64% | 19.66 | 1.67 |
| 06/11 | 4,255 | 4,270 | 4,235 | 4,235 | -0.24% | 118,700 | 4030億2333万 | +0.95% | 19.31 | 1.64 |
| 06/10 | 4,280 | 4,305 | 4,240 | 4,245 | -0.35% | 143,300 | 4039億7497万 | +1.19% | 19.36 | 1.65 |
| 06/09 | 4,300 | 4,310 | 4,255 | 4,260 | -0.35% | 129,800 | 4054億245万 | +1.55% | 19.43 | 1.65 |
| 06/06 | 4,310 | 4,325 | 4,260 | 4,275 | 0% | 174,500 | 4068億2992万 | +1.83% | 19.5 | 1.66 |
| 06/05 | 4,310 | 4,340 | 4,255 | 4,275 | -0.7% | 165,400 | 4068億2992万 | +1.83% | 19.5 | 1.66 |
| 06/04 | 4,260 | 4,305 | 4,215 | 4,305 | +2.01% | 253,000 | 4096億8487万 | +2.6% | 19.63 | 1.67 |
| 06/03 | 4,240 | 4,255 | 4,210 | 4,220 | 0% | 122,600 | 4015億9585万 | +0.6% | 19.25 | 1.64 |
| 06/02 | 4,190 | 4,230 | 4,170 | 4,220 | +2.18% | 197,200 | 4015億9585万 | +0.6% | 19.25 | 1.64 |
| 05/30 | 4,180 | 4,225 | 4,105 | 4,130 | -1.43% | 701,700 | 3930億3101万 | -1.62% | 18.84 | 1.6 |
| 05/29 | 4,215 | 4,245 | 4,160 | 4,190 | -1.41% | 216,800 | 3987億4091万 | -0.33% | 19.11 | 1.62 |
| 05/28 | 4,215 | 4,265 | 4,180 | 4,250 | +2.04% | 224,600 | 4044億5080万 | +1% | 19.38 | 1.65 |
| 05/27 | 4,175 | 4,225 | 4,155 | 4,165 | -0.24% | 136,800 | 3963億6178万 | -1.09% | 19 | 1.61 |
| 05/26 | 4,150 | 4,175 | 4,105 | 4,175 | +1.58% | 124,800 | 3973億1343万 | -1.04% | 19.04 | 1.62 |
| 05/23 | 4,110 | 4,160 | 4,095 | 4,110 | +0.12% | 120,900 | 3911億2771万 | -2.74% | 18.74 | 1.59 |
| 05/22 | 4,110 | 4,135 | 4,050 | 4,105 | +1.23% | 141,200 | 3906億5189万 | -3.02% | 18.72 | 1.59 |
| 05/21 | 4,085 | 4,120 | 4,050 | 4,055 | -1.1% | 133,000 | 3858億9364万 | -4.34% | 18.49 | 1.57 |
| 05/20 | 4,120 | 4,140 | 4,080 | 4,100 | +0.49% | 112,700 | 3901億7606万 | -3.53% | 18.7 | 1.59 |
| 05/19 | 4,085 | 4,115 | 4,070 | 4,080 | +0.37% | 120,100 | 3882億7277万 | -4.27% | 18.61 | 1.58 |
| 05/16 | 4,145 | 4,145 | 4,040 | 4,065 | -2.4% | 158,800 | 3868億4529万 | -4.91% | 18.54 | 1.58 |
| 05/15 | 4,230 | 4,235 | 4,145 | 4,165 | -2.23% | 204,200 | 3963億6178万 | -2.91% | 19 | 1.61 |
| 05/14 | 4,245 | 4,290 | 4,240 | 4,260 | -0.58% | 86,500 | 4054億245万 | -1.11% | 19.43 | 1.65 |
| 05/13 | 4,325 | 4,335 | 4,250 | 4,285 | +1.78% | 138,600 | 4077億8157万 | -0.88% | 19.54 | 1.66 |
| 05/12 | 4,280 | 4,300 | 4,210 | 4,210 | -1.52% | 120,800 | 4006億4420万 | -2.91% | 19.2 | 1.63 |
| 05/09 | 4,200 | 4,285 | 4,200 | 4,275 | +1.06% | 113,100 | 4068億2992万 | -1.75% | 19.5 | 1.66 |
| 05/08 | 4,200 | 4,255 | 4,180 | 4,230 | +0.36% | 119,200 | 4025億4750万 | -3.05% | 19.29 | 1.64 |
| 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 |
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。
