久光製薬（4530）の株価チャート
2015/03/16～2015/08/07
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 |
|---|
| 2015 |
| 08/07 | 4,655 | 4,670 | 4,590 | 4,610 | -2.02% | 170,100 | 4387億1016万 | -0.45% | 22.21 | 1.76 |
| 08/06 | 4,715 | 4,785 | 4,680 | 4,705 | +0.64% | 237,000 | 4477億5083万 | +1.42% | 22.66 | 1.79 |
| 08/05 | 4,645 | 4,700 | 4,605 | 4,675 | +0.32% | 169,700 | 4448億9588万 | +0.71% | 22.52 | 1.78 |
| 08/04 | 4,555 | 4,675 | 4,555 | 4,660 | +2.53% | 160,500 | 4434億6841万 | +0.32% | 22.45 | 1.77 |
| 08/03 | 4,525 | 4,560 | 4,490 | 4,545 | +0.78% | 125,000 | 4325億2444万 | -2.19% | 21.89 | 1.73 |
| 07/31 | 4,475 | 4,550 | 4,460 | 4,510 | +0.78% | 262,100 | 4291億9367万 | -3.26% | 21.72 | 1.72 |
| 07/30 | 4,570 | 4,575 | 4,460 | 4,475 | -1.86% | 200,700 | 4258億6290万 | -4.38% | 21.56 | 1.7 |
| 07/29 | 4,550 | 4,580 | 4,520 | 4,560 | 0% | 159,100 | 4339億5192万 | -3.04% | 21.97 | 1.74 |
| 07/28 | 4,510 | 4,595 | 4,490 | 4,560 | +0.66% | 218,000 | 4339億5192万 | -3.45% | 21.97 | 1.74 |
| 07/27 | 4,585 | 4,590 | 4,510 | 4,530 | -1.2% | 217,600 | 4310億9697万 | -4.41% | 21.82 | 1.72 |
| 07/24 | 4,565 | 4,620 | 4,550 | 4,585 | +0.44% | 186,700 | 4363億3104万 | -3.64% | 22.09 | 1.75 |
| 07/23 | 4,545 | 4,600 | 4,515 | 4,565 | +0.88% | 204,900 | 4344億2774万 | -4.28% | 21.99 | 1.74 |
| 07/22 | 4,580 | 4,610 | 4,515 | 4,525 | -2.37% | 253,500 | 4306億2114万 | -5.3% | 21.8 | 1.72 |
| 07/21 | 4,660 | 4,675 | 4,610 | 4,635 | -0.11% | 174,000 | 4410億8928万 | -3.24% | 22.33 | 1.76 |
| 07/17 | 4,600 | 4,655 | 4,600 | 4,640 | +1.53% | 297,500 | 4415億6511万 | -3.33% | 22.35 | 1.77 |
| 07/16 | 4,570 | 4,595 | 4,535 | 4,570 | +1.22% | 252,300 | 4349億357万 | -4.91% | 22.01 | 1.74 |
| 07/15 | 4,470 | 4,540 | 4,450 | 4,515 | +0.56% | 264,800 | 4296億6950万 | -6.21% | 21.75 | 1.72 |
| 07/14 | 4,550 | 4,570 | 4,460 | 4,490 | -0.22% | 463,100 | 4272億9037万 | -6.9% | 21.63 | 1.71 |
| 07/13 | 4,555 | 4,600 | 4,485 | 4,500 | -5.26% | 471,400 | 4282億4202万 | -7.06% | 21.68 | 1.71 |
| 07/10 | 4,810 | 4,880 | 4,735 | 4,750 | 0% | 214,800 | 4520億3325万 | -2.24% | 22.88 | 1.81 |
| 07/09 | 4,700 | 4,790 | 4,665 | 4,750 | -1.66% | 318,200 | 4520億3325万 | -2.42% | 22.88 | 1.81 |
| 07/08 | 4,915 | 5,020 | 4,830 | 4,830 | -2.91% | 193,600 | 4596億4644万 | -1% | 23.27 | 1.84 |
| 07/07 | 4,865 | 5,040 | 4,845 | 4,975 | +4.08% | 231,600 | 4734億4535万 | +1.78% | 23.96 | 1.89 |
| 07/06 | 4,740 | 4,835 | 4,740 | 4,780 | -1.04% | 110,100 | 4548億8819万 | -2.33% | 23.03 | 1.82 |
| 07/03 | 4,845 | 4,845 | 4,770 | 4,830 | +0.21% | 151,500 | 4596億4644万 | -1.57% | 23.27 | 1.84 |
| 07/02 | 4,855 | 4,855 | 4,795 | 4,820 | +0.94% | 128,000 | 4586億9479万 | -1.93% | 23.22 | 1.84 |
| 07/01 | 4,765 | 4,790 | 4,695 | 4,775 | +0.42% | 163,400 | 4544億1237万 | -3.07% | 23 | 1.82 |
| 06/30 | 4,750 | 4,860 | 4,720 | 4,755 | +1.06% | 280,800 | 4525億907万 | -3.67% | 22.91 | 1.81 |
| 06/29 | 4,750 | 4,810 | 4,700 | 4,705 | -4.27% | 426,700 | 4477億5083万 | -4.93% | 22.66 | 1.79 |
| 06/26 | 4,955 | 4,985 | 4,895 | 4,915 | -0.81% | 174,100 | 4677億3545万 | -1.01% | 23.68 | 1.87 |
| 06/25 | 4,990 | 5,050 | 4,945 | 4,955 | -2.08% | 210,700 | 4715億4205万 | -0.38% | 23.87 | 1.89 |
| 06/24 | 5,100 | 5,120 | 5,030 | 5,060 | -0.2% | 223,100 | 4815億3436万 | +1.55% | 24.37 | 1.93 |
| 06/23 | 5,000 | 5,100 | 4,955 | 5,070 | +2.22% | 185,300 | 4824億8601万 | +1.62% | 24.42 | 1.93 |
| 06/22 | 4,915 | 4,985 | 4,870 | 4,960 | -0.5% | 221,500 | 4720億1787万 | -0.72% | 23.89 | 1.89 |
| 06/19 | 4,900 | 5,000 | 4,875 | 4,985 | +2.47% | 423,600 | 4743億9700万 | -0.38% | 24.01 | 1.9 |
| 06/18 | 4,785 | 4,890 | 4,785 | 4,865 | +1.25% | 172,500 | 4629億7721万 | -2.8% | 23.44 | 1.85 |
| 06/17 | 4,830 | 4,930 | 4,740 | 4,805 | -0.41% | 218,500 | 4572億6732万 | -4.03% | 23.15 | 1.83 |
| 06/16 | 4,830 | 4,865 | 4,800 | 4,825 | -0.82% | 183,400 | 4591億7061万 | -3.79% | 23.24 | 1.84 |
| 06/15 | 4,790 | 4,890 | 4,785 | 4,865 | +1.14% | 146,000 | 4629億7721万 | -3.18% | 23.44 | 1.85 |
| 06/12 | 4,780 | 4,830 | 4,780 | 4,810 | +0.94% | 330,900 | 4577億4314万 | -4.43% | 23.17 | 1.83 |
| 06/11 | 4,800 | 4,845 | 4,670 | 4,765 | +0.74% | 374,700 | 4534億6072万 | -5.48% | 22.95 | 1.81 |
| 06/10 | 4,960 | 5,040 | 4,550 | 4,730 | -4.64% | 1,012,900 | 4501億2995万 | -6.41% | 22.78 | 1.8 |
| 06/09 | 4,950 | 5,020 | 4,940 | 4,960 | +0.4% | 277,400 | 4720億1787万 | -2.15% | 23.89 | 1.89 |
| 06/08 | 4,970 | 5,030 | 4,940 | 4,940 | -0.8% | 213,100 | 4701億1458万 | -2.72% | 23.8 | 1.88 |
| 06/05 | 4,970 | 5,010 | 4,935 | 4,980 | -0.6% | 172,000 | 4739億2117万 | -2.16% | 23.99 | 1.9 |
| 06/04 | 5,040 | 5,050 | 4,985 | 5,010 | -0.79% | 172,900 | 4767億7612万 | -1.76% | 24.13 | 1.91 |
| 06/03 | 5,080 | 5,100 | 5,010 | 5,050 | -1.75% | 141,800 | 4805億8271万 | -1.12% | 24.33 | 1.92 |
| 06/02 | 5,150 | 5,180 | 5,120 | 5,140 | +0.78% | 94,000 | 4891億4756万 | +0.59% | 24.76 | 1.96 |
| 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 |
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。
