久光製薬（4530）の株価チャート
2014/08/29～2015/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 01/29 | 3,900 | 3,990 | 3,890 | 3,965 | +1.67% | 331,600 | 3773億2880万 | +5.87% | 18.08 | 1.54 |
| 01/28 | 3,800 | 3,910 | 3,775 | 3,900 | +1.96% | 215,300 | 3711億4309万 | +4.53% | 17.79 | 1.51 |
| 01/27 | 3,790 | 3,825 | 3,775 | 3,825 | +1.46% | 206,900 | 3640億572万 | +2.93% | 17.44 | 1.48 |
| 01/26 | 3,710 | 3,770 | 3,700 | 3,770 | +1.07% | 141,300 | 3587億7165万 | +1.81% | 17.19 | 1.46 |
| 01/23 | 3,790 | 3,795 | 3,715 | 3,730 | -0.93% | 199,500 | 3549億6505万 | +0.97% | 17.01 | 1.45 |
| 01/22 | 3,785 | 3,790 | 3,735 | 3,765 | -0.4% | 173,000 | 3582億9582万 | +2.09% | 17.17 | 1.46 |
| 01/21 | 3,745 | 3,790 | 3,690 | 3,780 | +0.93% | 314,200 | 3597億2330万 | +2.66% | 17.24 | 1.47 |
| 01/20 | 3,685 | 3,745 | 3,660 | 3,745 | +1.9% | 220,600 | 3563億9253万 | +1.85% | 17.08 | 1.45 |
| 01/19 | 3,675 | 3,695 | 3,650 | 3,675 | +0.82% | 192,400 | 3497億3098万 | -0.08% | 16.76 | 1.42 |
| 01/16 | 3,645 | 3,675 | 3,600 | 3,645 | -2.41% | 171,000 | 3468億7604万 | -0.95% | 16.62 | 1.41 |
| 01/15 | 3,655 | 3,740 | 3,630 | 3,735 | +2.75% | 209,100 | 3554億4088万 | +1.44% | 17.03 | 1.45 |
| 01/14 | 3,600 | 3,655 | 3,595 | 3,635 | +0.41% | 210,500 | 3459億2439万 | -1.2% | 16.58 | 1.41 |
| 01/13 | 3,680 | 3,680 | 3,580 | 3,620 | -2.29% | 293,600 | 3444億9691万 | -1.63% | 16.51 | 1.4 |
| 01/09 | 3,755 | 3,765 | 3,670 | 3,705 | -1.33% | 134,500 | 3525億8593万 | +0.62% | 16.9 | 1.44 |
| 01/08 | 3,685 | 3,775 | 3,685 | 3,755 | +2.6% | 229,100 | 3573億4418万 | +2.07% | 17.13 | 1.46 |
| 01/07 | 3,585 | 3,675 | 3,585 | 3,660 | +0.97% | 129,700 | 3483億351万 | -0.35% | 16.69 | 1.42 |
| 01/06 | 3,690 | 3,705 | 3,620 | 3,625 | -3.97% | 191,100 | 3449億7274万 | -1.25% | 16.53 | 1.41 |
| 01/05 | 3,780 | 3,810 | 3,745 | 3,775 | -0.4% | 121,700 | 3592億4747万 | +2.86% | 17.22 | 1.46 |
| 2014 | ||||||||||
| 12/30 | 3,795 | 3,810 | 3,755 | 3,790 | -0.26% | 125,100 | 3606億7495万 | +3.47% | 17.28 | 1.47 |
| 12/29 | 3,830 | 3,840 | 3,750 | 3,800 | +0.13% | 155,600 | 3616億2660万 | +3.85% | 17.33 | 1.47 |
| 12/26 | 3,790 | 3,805 | 3,770 | 3,795 | +0.8% | 151,500 | 3611億5077万 | +3.83% | 17.31 | 1.47 |
| 12/25 | 3,710 | 3,765 | 3,710 | 3,765 | +1.07% | 129,200 | 3582億9582万 | +3.12% | 17.17 | 1.46 |
| 12/24 | 3,755 | 3,790 | 3,710 | 3,725 | -0.53% | 134,100 | 3544億8923万 | +2.03% | 16.99 | 1.44 |
| 12/22 | 3,715 | 3,750 | 3,710 | 3,745 | +1.08% | 109,200 | 3563億9253万 | +2.63% | 17.08 | 1.45 |
| 12/19 | 3,695 | 3,740 | 3,685 | 3,705 | +2.49% | 241,500 | 3525億8593万 | +1.45% | 16.9 | 1.44 |
| 12/18 | 3,565 | 3,645 | 3,565 | 3,615 | +2.7% | 201,300 | 3440億2109万 | -1.15% | 16.49 | 1.4 |
| 12/17 | 3,500 | 3,550 | 3,500 | 3,520 | +0.43% | 219,800 | 3349億8043万 | -3.93% | 16.05 | 1.36 |
| 12/16 | 3,520 | 3,540 | 3,500 | 3,505 | -1.13% | 180,700 | 3335億5295万 | -4.6% | 15.99 | 1.36 |
| 12/15 | 3,525 | 3,585 | 3,520 | 3,545 | -0.42% | 163,000 | 3373億5955万 | -3.77% | 16.17 | 1.37 |
| 12/12 | 3,545 | 3,615 | 3,545 | 3,560 | -1.52% | 403,100 | 3387億8702万 | -3.63% | 16.24 | 1.38 |
| 12/11 | 3,650 | 3,680 | 3,585 | 3,615 | -1.5% | 263,200 | 3440億2109万 | -2.3% | 16.49 | 1.4 |
| 12/10 | 3,760 | 3,765 | 3,665 | 3,670 | -2.65% | 293,400 | 3492億5516万 | -1.02% | 16.74 | 1.42 |
| 12/09 | 3,725 | 3,770 | 3,725 | 3,770 | +1.07% | 253,300 | 3587億7165万 | +1.56% | 17.19 | 1.46 |
| 12/08 | 3,700 | 3,730 | 3,700 | 3,730 | +1.5% | 197,600 | 3549億6505万 | +0.57% | 17.01 | 1.45 |
| 12/05 | 3,685 | 3,685 | 3,645 | 3,675 | +0.27% | 101,400 | 3497億3098万 | -0.73% | 16.76 | 1.42 |
| 12/04 | 3,700 | 3,710 | 3,660 | 3,665 | -0.27% | 104,200 | 3487億7934万 | -0.87% | 16.71 | 1.42 |
| 12/03 | 3,680 | 3,700 | 3,660 | 3,675 | +0.27% | 110,600 | 3497億3098万 | -0.46% | 16.76 | 1.42 |
| 12/02 | 3,605 | 3,675 | 3,600 | 3,665 | +0.96% | 183,700 | 3487億7934万 | -0.57% | 16.71 | 1.42 |
| 12/01 | 3,640 | 3,680 | 3,620 | 3,630 | +0.55% | 138,900 | 3454億4856万 | -1.41% | 16.56 | 1.41 |
| 11/28 | 3,595 | 3,640 | 3,595 | 3,610 | +0.42% | 155,200 | 3435億4527万 | -1.77% | 16.46 | 1.4 |
| 11/27 | 3,625 | 3,640 | 3,595 | 3,595 | -0.55% | 192,600 | 3421億1779万 | -2.04% | 16.4 | 1.39 |
| 11/26 | 3,610 | 3,645 | 3,595 | 3,615 | +0.42% | 246,800 | 3440億2109万 | -1.31% | 16.49 | 1.4 |
| 11/25 | 3,650 | 3,660 | 3,565 | 3,600 | -2.44% | 951,800 | 3425億9362万 | -1.64% | 16.42 | 1.4 |
| 11/21 | 3,690 | 3,710 | 3,655 | 3,690 | -0.27% | 150,600 | 3511億5846万 | +1.12% | 16.83 | 1.43 |
| 11/20 | 3,730 | 3,730 | 3,695 | 3,700 | +0.41% | 136,900 | 3521億1011万 | +1.68% | 16.87 | 1.43 |
| 11/19 | 3,750 | 3,755 | 3,670 | 3,685 | -1.86% | 215,500 | 3506億8263万 | +1.43% | 16.81 | 1.43 |
| 11/18 | 3,745 | 3,775 | 3,725 | 3,755 | +1.62% | 170,700 | 3573億4418万 | +3.56% | 17.13 | 1.46 |
| 11/17 | 3,775 | 3,785 | 3,680 | 3,695 | -2.76% | 217,700 | 3516億3428万 | +2.07% | 16.85 | 1.43 |
| 11/14 | 3,875 | 3,875 | 3,770 | 3,800 | -0.91% | 219,100 | 3616億2660万 | +5.06% | 17.33 | 1.47 |
| 11/13 | 3,770 | 3,835 | 3,765 | 3,835 | +1.05% | 197,000 | 3649億5737万 | +6.09% | 17.49 | 1.49 |
| 11/12 | 3,800 | 3,845 | 3,790 | 3,795 | +0.8% | 213,300 | 3611億5077万 | +5.07% | 17.31 | 1.47 |
| 11/11 | 3,755 | 3,795 | 3,730 | 3,765 | +0.13% | 185,900 | 3582億9582万 | +4.24% | 17.17 | 1.46 |
| 11/10 | 3,790 | 3,800 | 3,725 | 3,760 | -0.66% | 166,000 | 3578億2000万 | +4.01% | 17.15 | 1.46 |
| 11/07 | 3,720 | 3,800 | 3,720 | 3,785 | +2.02% | 274,500 | 3601億9912万 | +4.64% | 17.26 | 1.47 |
| 11/06 | 3,815 | 3,835 | 3,695 | 3,710 | -3.01% | 251,200 | 3530億6176万 | +2.4% | 16.92 | 1.44 |
| 11/05 | 3,795 | 3,870 | 3,780 | 3,825 | +1.32% | 327,800 | 3640億572万 | +5.31% | 17.44 | 1.48 |
| 11/04 | 3,895 | 3,895 | 3,760 | 3,775 | +2.3% | 430,400 | 3592億4747万 | +3.74% | 17.22 | 1.46 |
| 10/31 | 3,580 | 3,710 | 3,565 | 3,690 | +3.51% | 372,000 | 3511億5846万 | +1.21% | 16.83 | 1.43 |
| 10/30 | 3,525 | 3,595 | 3,520 | 3,565 | +0.42% | 552,000 | 3392億6285万 | -2.57% | 16.26 | 1.38 |
| 10/29 | 3,530 | 3,560 | 3,515 | 3,550 | +0.85% | 188,700 | 3378億3537万 | -3.51% | 16.19 | 1.38 |
| 10/28 | 3,515 | 3,545 | 3,500 | 3,520 | -0.56% | 163,900 | 3349億8043万 | -4.84% | 16.05 | 1.36 |
| 10/27 | 3,580 | 3,605 | 3,525 | 3,540 | -0.7% | 120,000 | 3368億8372万 | -4.86% | 16.14 | 1.37 |
| 10/24 | 3,510 | 3,580 | 3,510 | 3,565 | +3.48% | 218,800 | 3392億6285万 | -4.7% | 16.26 | 1.38 |
| 10/23 | 3,485 | 3,485 | 3,415 | 3,445 | -1.43% | 173,900 | 3278億4306万 | -8.3% | 15.71 | 1.34 |
| 10/22 | 3,465 | 3,505 | 3,455 | 3,495 | +2.04% | 216,100 | 3326億130万 | -7.49% | 15.94 | 1.35 |
| 10/21 | 3,530 | 3,535 | 3,400 | 3,425 | -2.7% | 383,800 | 3259億3976万 | -9.84% | 15.62 | 1.33 |
| 10/20 | 3,480 | 3,545 | 3,475 | 3,520 | +5.39% | 424,300 | 3349億8043万 | -7.93% | 16.05 | 1.36 |
| 10/17 | 3,425 | 3,430 | 3,335 | 3,340 | -2.77% | 356,100 | 3178億5074万 | -13.11% | 15.23 | 1.29 |
| 10/16 | 3,470 | 3,480 | 3,430 | 3,435 | -3.24% | 299,600 | 3268億9141万 | -11.31% | 15.67 | 1.33 |
| 10/15 | 3,530 | 3,565 | 3,510 | 3,550 | +0.85% | 224,100 | 3378億3537万 | -8.88% | 16.19 | 1.38 |
| 10/14 | 3,570 | 3,585 | 3,515 | 3,520 | -1.81% | 356,800 | 3349億8043万 | -10.09% | 16.05 | 1.36 |
| 10/10 | 3,705 | 3,705 | 3,555 | 3,585 | -1.38% | 396,100 | 3411億6614万 | -8.94% | 16.35 | 1.39 |
| 10/09 | 3,740 | 3,740 | 3,635 | 3,635 | -2.81% | 273,800 | 3459億2439万 | -8.11% | 16.58 | 1.41 |
| 10/08 | 3,710 | 3,755 | 3,665 | 3,740 | -0.66% | 398,000 | 3559億1670万 | -5.91% | 17.06 | 1.45 |
| 10/07 | 3,800 | 3,800 | 3,760 | 3,765 | -0.92% | 284,300 | 3582億9582万 | -5.69% | 17.17 | 1.46 |
| 10/06 | 3,865 | 3,885 | 3,800 | 3,800 | -0.65% | 280,600 | 3616億2660万 | -5.14% | 17.33 | 1.47 |
| 10/03 | 3,810 | 3,850 | 3,805 | 3,825 | 0% | 202,600 | 3640億572万 | -4.76% | 17.44 | 1.48 |
| 10/02 | 3,910 | 3,920 | 3,815 | 3,825 | -2.67% | 326,900 | 3640億572万 | -4.99% | 17.44 | 1.48 |
| 10/01 | 3,950 | 3,955 | 3,925 | 3,930 | -0.25% | 260,600 | 3739億9803万 | -2.65% | 17.92 | 1.52 |
| 09/30 | 3,985 | 3,985 | 3,935 | 3,940 | -1.13% | 258,300 | 3749億4968万 | -2.57% | 17.97 | 1.53 |
| 09/29 | 4,000 | 4,015 | 3,965 | 3,985 | +0.38% | 279,200 | 3792億3210万 | -1.65% | 18.17 | 1.54 |
| 09/26 | 3,955 | 4,000 | 3,935 | 3,970 | -1.12% | 365,500 | 3778億463万 | -2.14% | 18.11 | 1.54 |
| 09/25 | 4,040 | 4,045 | 3,995 | 4,015 | -0.74% | 263,800 | 3820億8705万 | -1.16% | 18.31 | 1.56 |
| 09/24 | 4,050 | 4,085 | 4,035 | 4,045 | -0.49% | 143,000 | 3849億4200万 | -0.47% | 18.45 | 1.57 |
| 09/22 | 4,065 | 4,090 | 4,055 | 4,065 | 0% | 129,400 | 3868億4529万 | 0% | 18.54 | 1.58 |
| 09/19 | 4,050 | 4,080 | 4,035 | 4,065 | +0.87% | 244,900 | 3868億4529万 | +0.02% | 18.54 | 1.58 |
| 09/18 | 3,990 | 4,045 | 3,990 | 4,030 | +1.38% | 154,300 | 3835億1452万 | -0.76% | 18.38 | 1.56 |
| 09/17 | 3,985 | 4,005 | 3,975 | 3,975 | -0.13% | 172,700 | 3782億8045万 | -2.07% | 18.13 | 1.54 |
| 09/16 | 4,005 | 4,015 | 3,960 | 3,980 | -0.87% | 214,700 | 3787億5628万 | -1.99% | 18.15 | 1.54 |
| 09/12 | 4,045 | 4,045 | 4,005 | 4,015 | -0.25% | 189,700 | 3820億8705万 | -1.13% | 18.31 | 1.56 |
| 09/11 | 4,060 | 4,075 | 4,020 | 4,025 | -0.49% | 99,900 | 3830億3870万 | -0.79% | 18.36 | 1.56 |
| 09/10 | 4,040 | 4,065 | 4,020 | 4,045 | -0.12% | 156,300 | 3849億4200万 | -0.3% | 18.45 | 1.57 |
| 09/09 | 4,040 | 4,060 | 4,025 | 4,050 | +0.87% | 108,000 | 3854億1782万 | -0.12% | 18.47 | 1.57 |
| 09/08 | 4,060 | 4,060 | 4,000 | 4,015 | -0.37% | 108,100 | 3820億8705万 | -0.99% | 18.31 | 1.56 |
| 09/05 | 4,090 | 4,090 | 4,015 | 4,030 | -0.74% | 162,000 | 3835億1452万 | -0.64% | 18.38 | 1.56 |
| 09/04 | 4,080 | 4,085 | 4,050 | 4,060 | -0.12% | 116,900 | 3863億6947万 | +0.05% | 18.52 | 1.57 |
| 09/03 | 4,155 | 4,155 | 4,050 | 4,065 | -1.45% | 157,700 | 3868億4529万 | +0.12% | 18.54 | 1.58 |
| 09/02 | 4,140 | 4,170 | 4,120 | 4,125 | -0.48% | 144,400 | 3925億5519万 | +1.53% | 18.81 | 1.6 |
| 09/01 | 4,130 | 4,155 | 4,100 | 4,145 | +0.36% | 109,200 | 3944億5848万 | +1.99% | 18.9 | 1.61 |
| 08/29 | 4,030 | 4,135 | 4,030 | 4,130 | +1.85% | 186,000 | 3930億3101万 | +1.62% | 18.84 | 1.6 |
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。
