久光製薬（4530）の株価チャート
2015/01/05～2015/06/01
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 | ||||||||||
| 06/01 | 5,000 | 5,140 | 4,990 | 5,100 | +1.19% | 113,100 | 4853億4096万 | -0.29% | 24.57 | 1.94 |
| 05/29 | 5,080 | 5,190 | 5,040 | 5,040 | -0.79% | 225,700 | 4796億3107万 | -1.52% | 24.28 | 1.92 |
| 05/28 | 5,070 | 5,110 | 5,030 | 5,080 | +0.79% | 113,000 | 4834億3766万 | -0.78% | 24.47 | 1.93 |
| 05/27 | 5,090 | 5,120 | 5,020 | 5,040 | -0.59% | 145,700 | 4796億3107万 | -1.54% | 24.28 | 1.92 |
| 05/26 | 5,060 | 5,100 | 5,050 | 5,070 | -0.59% | 89,000 | 4824億8601万 | -1.02% | 24.42 | 1.93 |
| 05/25 | 5,140 | 5,150 | 5,070 | 5,100 | -0.78% | 90,900 | 4853億4096万 | -0.45% | 24.57 | 1.94 |
| 05/22 | 5,230 | 5,230 | 5,120 | 5,140 | -0.77% | 95,000 | 4891億4756万 | +0.27% | 24.76 | 1.96 |
| 05/21 | 5,220 | 5,270 | 5,170 | 5,180 | -0.77% | 115,800 | 4929億5415万 | +1.07% | 24.95 | 1.97 |
| 05/20 | 5,240 | 5,270 | 5,180 | 5,220 | -0.38% | 152,800 | 4967億6075万 | +1.87% | 25.15 | 1.99 |
| 05/19 | 5,140 | 5,260 | 5,130 | 5,240 | +1.35% | 105,300 | 4986億6404万 | +2.24% | 25.24 | 2 |
| 05/18 | 5,030 | 5,170 | 5,030 | 5,170 | +3.19% | 150,700 | 4920億250万 | +1.08% | 24.9 | 1.97 |
| 05/15 | 4,950 | 5,090 | 4,950 | 5,010 | +2.04% | 235,500 | 4767億7612万 | -1.82% | 24.13 | 1.91 |
| 05/14 | 4,945 | 5,070 | 4,900 | 4,910 | -1.8% | 295,300 | 4672億5963万 | -3.67% | 23.65 | 1.87 |
| 05/13 | 5,010 | 5,050 | 4,990 | 5,000 | -1.38% | 165,700 | 4758億2447万 | -1.81% | 24.09 | 1.9 |
| 05/12 | 5,050 | 5,120 | 5,020 | 5,070 | -0.2% | 103,000 | 4824億8601万 | -0.26% | 24.42 | 1.93 |
| 05/11 | 5,100 | 5,110 | 5,030 | 5,080 | +1.4% | 175,000 | 4834億3766万 | +0.18% | 24.47 | 1.93 |
| 05/08 | 5,030 | 5,040 | 4,945 | 5,010 | -1.18% | 138,800 | 4767億7612万 | -1.09% | 24.13 | 1.91 |
| 05/07 | 5,140 | 5,270 | 5,020 | 5,070 | -0.98% | 205,400 | 4824億8601万 | +0.16% | 24.42 | 1.93 |
| 05/01 | 5,130 | 5,160 | 5,080 | 5,120 | -0.97% | 141,400 | 4872億4426万 | +1.35% | 24.66 | 1.95 |
| 04/30 | 5,210 | 5,210 | 5,070 | 5,170 | -1.34% | 333,700 | 4920億250万 | +2.62% | 24.9 | 1.97 |
| 04/28 | 5,250 | 5,290 | 5,210 | 5,240 | 0% | 137,100 | 4986億6404万 | +4.17% | 25.24 | 2 |
| 04/27 | 5,230 | 5,260 | 5,160 | 5,240 | +0.96% | 111,300 | 4986億6404万 | +4.36% | 25.24 | 2 |
| 04/24 | 5,130 | 5,190 | 5,110 | 5,190 | +1.17% | 138,300 | 4939億580万 | +3.57% | 25 | 1.98 |
| 04/23 | 5,260 | 5,260 | 5,100 | 5,130 | -2.47% | 175,100 | 4881億9591万 | +2.54% | 24.71 | 1.95 |
| 04/22 | 5,240 | 5,260 | 5,180 | 5,260 | +1.54% | 184,500 | 5005億6734万 | +5.31% | 25.34 | 2 |
| 04/21 | 5,140 | 5,200 | 5,100 | 5,180 | +1.97% | 216,200 | 4929億5415万 | +4% | 24.95 | 1.97 |
| 04/20 | 4,975 | 5,150 | 4,960 | 5,080 | +0.4% | 179,600 | 4834億3766万 | +2.25% | 24.47 | 1.93 |
| 04/17 | 5,070 | 5,120 | 5,020 | 5,060 | -1.17% | 181,200 | 4815億3436万 | +2.14% | 24.37 | 1.93 |
| 04/16 | 5,110 | 5,130 | 5,040 | 5,120 | +0.79% | 173,000 | 4872億4426万 | +3.58% | 24.66 | 1.95 |
| 04/15 | 5,140 | 5,160 | 5,050 | 5,080 | -1.74% | 128,500 | 4834億3766万 | +3.04% | 24.47 | 1.93 |
| 04/14 | 5,090 | 5,200 | 5,090 | 5,170 | +0.98% | 142,700 | 4920億250万 | +5.15% | 24.9 | 1.97 |
| 04/13 | 5,140 | 5,200 | 5,080 | 5,120 | -0.58% | 143,400 | 4872億4426万 | +4.55% | 24.66 | 1.95 |
| 04/10 | 5,260 | 5,300 | 5,110 | 5,150 | -2.09% | 279,500 | 4900億9920万 | +5.47% | 24.81 | 1.96 |
| 04/09 | 5,060 | 5,360 | 5,010 | 5,260 | +5.52% | 542,200 | 5005億6734万 | +7.96% | 25.34 | 2 |
| 04/08 | 4,890 | 4,990 | 4,870 | 4,985 | +2.57% | 203,400 | 4743億9700万 | +2.87% | 24.01 | 1.9 |
| 04/07 | 4,870 | 4,910 | 4,790 | 4,860 | -0.21% | 227,500 | 4625億138万 | +0.68% | 23.41 | 1.85 |
| 04/06 | 4,770 | 4,870 | 4,735 | 4,870 | +1.67% | 119,600 | 4634億5303万 | +1.23% | 23.46 | 1.85 |
| 04/03 | 4,780 | 4,790 | 4,740 | 4,790 | +0.52% | 73,500 | 4558億3984万 | -0.06% | 23.07 | 1.82 |
| 04/02 | 4,765 | 4,825 | 4,710 | 4,765 | -0.31% | 252,600 | 4534億6072万 | -0.31% | 22.95 | 1.81 |
| 04/01 | 4,930 | 4,935 | 4,720 | 4,780 | -3.04% | 292,500 | 4548億8819万 | +0.31% | 23.03 | 1.82 |
| 03/31 | 5,020 | 5,030 | 4,910 | 4,930 | +0.2% | 207,200 | 4691億6293万 | +3.81% | 23.75 | 1.88 |
| 03/30 | 4,840 | 4,935 | 4,815 | 4,920 | +1.97% | 117,900 | 4682億1128万 | +4.06% | 23.7 | 1.87 |
| 03/27 | 4,725 | 4,885 | 4,725 | 4,825 | +0.84% | 272,500 | 4591億7061万 | +2.51% | 23.24 | 1.84 |
| 03/26 | 4,915 | 4,915 | 4,740 | 4,785 | -3.53% | 235,000 | 4553億6402万 | +2.05% | 23.05 | 1.82 |
| 03/25 | 5,000 | 5,010 | 4,900 | 4,960 | -1.2% | 144,100 | 4720億1787万 | +6.14% | 23.89 | 1.89 |
| 03/24 | 4,985 | 5,070 | 4,965 | 5,020 | +0.7% | 252,300 | 4777億2777万 | +8.03% | 24.18 | 1.91 |
| 03/23 | 4,990 | 5,000 | 4,935 | 4,985 | -0.2% | 130,500 | 4743億9700万 | +7.95% | 24.01 | 1.9 |
| 03/20 | 4,930 | 4,995 | 4,880 | 4,995 | +1.63% | 175,000 | 4753億4865万 | +8.82% | 24.06 | 1.9 |
| 03/19 | 4,945 | 4,945 | 4,835 | 4,915 | -0.2% | 152,800 | 4677億3545万 | +7.79% | 23.68 | 1.87 |
| 03/18 | 4,840 | 4,945 | 4,840 | 4,925 | +1.76% | 195,400 | 4686億8710万 | +8.65% | 23.72 | 1.88 |
| 03/17 | 4,800 | 4,840 | 4,770 | 4,840 | +1.89% | 219,900 | 4605億9809万 | +7.51% | 23.31 | 1.84 |
| 03/16 | 4,755 | 4,760 | 4,675 | 4,750 | -0.31% | 198,900 | 4520億3325万 | +6.12% | 22.88 | 1.81 |
| 03/13 | 4,825 | 4,825 | 4,755 | 4,765 | -1.04% | 314,600 | 4534億6072万 | +7.03% | 22.95 | 1.81 |
| 03/12 | 4,785 | 4,845 | 4,775 | 4,815 | +1.48% | 168,600 | 4582億1896万 | +8.86% | 23.19 | 1.83 |
| 03/11 | 4,665 | 4,760 | 4,650 | 4,745 | +1.61% | 130,200 | 4515億5742万 | +7.99% | 22.86 | 1.81 |
| 03/10 | 4,740 | 4,820 | 4,635 | 4,670 | -2.1% | 288,400 | 4444億2005万 | +7.01% | 22.5 | 1.78 |
| 03/09 | 4,865 | 4,865 | 4,745 | 4,770 | -1.95% | 179,200 | 4539億3654万 | +9.91% | 22.98 | 1.82 |
| 03/06 | 4,660 | 4,880 | 4,660 | 4,865 | +5.19% | 429,800 | 4629億7721万 | +12.88% | 23.44 | 1.85 |
| 03/05 | 4,515 | 4,625 | 4,515 | 4,625 | +2.66% | 269,400 | 4401億3763万 | +8.21% | 22.28 | 1.76 |
| 03/04 | 4,465 | 4,520 | 4,440 | 4,505 | +1.24% | 145,100 | 4287億1785万 | +6.12% | 21.7 | 1.72 |
| 03/03 | 4,460 | 4,470 | 4,415 | 4,450 | +0.56% | 159,400 | 4234億8378万 | +5.5% | 21.44 | 1.69 |
| 03/02 | 4,455 | 4,500 | 4,405 | 4,425 | -0.9% | 194,300 | 4211億466万 | +5.58% | 21.32 | 1.68 |
| 02/27 | 4,420 | 4,465 | 4,395 | 4,465 | +1.36% | 287,900 | 4249億1125万 | +7.25% | 20.36 | 1.73 |
| 02/26 | 4,385 | 4,405 | 4,330 | 4,405 | +0.57% | 209,800 | 4192億136万 | +6.53% | 20.09 | 1.71 |
| 02/25 | 4,380 | 4,400 | 4,310 | 4,380 | -0.45% | 241,300 | 4168億2224万 | +6.57% | 19.98 | 1.7 |
| 02/24 | 4,370 | 4,415 | 4,350 | 4,400 | +0.34% | 156,800 | 4187億2553万 | +7.74% | 20.07 | 1.71 |
| 02/23 | 4,410 | 4,420 | 4,345 | 4,385 | 0% | 120,500 | 4172億9806万 | +8.14% | 20 | 1.7 |
| 02/20 | 4,400 | 4,410 | 4,335 | 4,385 | -0.11% | 140,800 | 4172億9806万 | +8.92% | 20 | 1.7 |
| 02/19 | 4,320 | 4,390 | 4,305 | 4,390 | +2.21% | 143,400 | 4177億7388万 | +9.75% | 20.02 | 1.7 |
| 02/18 | 4,345 | 4,390 | 4,255 | 4,295 | -0.23% | 242,600 | 4087億3322万 | +8.19% | 19.59 | 1.66 |
| 02/17 | 4,290 | 4,330 | 4,270 | 4,305 | +0.58% | 161,700 | 4096億8487万 | +9.18% | 19.63 | 1.67 |
| 02/16 | 4,270 | 4,295 | 4,225 | 4,280 | +0.82% | 178,300 | 4073億575万 | +9.21% | 19.52 | 1.66 |
| 02/13 | 4,270 | 4,270 | 4,205 | 4,245 | +0.35% | 182,200 | 4039億7497万 | +8.9% | 19.36 | 1.65 |
| 02/12 | 4,190 | 4,275 | 4,175 | 4,230 | +1.68% | 264,100 | 4025億4750万 | +9.19% | 19.29 | 1.64 |
| 02/10 | 4,120 | 4,185 | 4,090 | 4,160 | -0.48% | 230,700 | 3958億8596万 | +8.05% | 18.97 | 1.61 |
| 02/09 | 4,195 | 4,195 | 4,140 | 4,180 | +0.72% | 151,300 | 3977億8926万 | +9% | 19.06 | 1.62 |
| 02/06 | 4,065 | 4,150 | 4,055 | 4,150 | +2.34% | 245,400 | 3949億3431万 | +8.67% | 18.93 | 1.61 |
| 02/05 | 4,065 | 4,085 | 3,990 | 4,055 | -0.49% | 295,300 | 3858億9364万 | +6.57% | 18.49 | 1.57 |
| 02/04 | 4,030 | 4,085 | 3,985 | 4,075 | +1.49% | 252,800 | 3877億9694万 | +7.38% | 18.58 | 1.58 |
| 02/03 | 4,090 | 4,100 | 3,995 | 4,015 | -1.11% | 296,700 | 3820億8705万 | +6.16% | 18.31 | 1.56 |
| 02/02 | 3,995 | 4,080 | 3,990 | 4,060 | +1% | 210,900 | 3863億6947万 | +7.66% | 18.52 | 1.57 |
| 01/30 | 3,990 | 4,060 | 3,985 | 4,020 | +1.39% | 254,000 | 3825億6287万 | +6.97% | 18.33 | 1.56 |
| 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 |
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。
