177A コージンバイオ

時価

100億円

PER 予

15.95倍

1.96倍

0.71%

ROE 予

12.27%

ROA 予

7.49%

株価チャート

株価

8/30

前日 (8/29): 1,930
始値: 1,956
高値: 2,010
安値: 1,930
終値 +1.71%: 1,963
出来高 +32.78%: 40,100

乖離率

株価（5日） 移動平均値: +0.41%
1,955
株価（25日） 移動平均値: +8.09%
1,816
出来高（5日） 移動平均値: -46.15%
74,460

2024/04/25～2024/08/30

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
2024
08/30	1,956	2,010	1,930	1,963	+1.71%	40,100	100億3407万	+8.09%	15.95	1.96
08/29	1,919	1,976	1,874	1,930	-0.62%	30,200	98億6538万	+5.87%	15.68	1.92
08/28	1,978	2,048	1,942	1,942	-2.07%	79,200	99億2672万	+5.95%	15.78	1.94
08/27	1,951	2,003	1,875	1,983	+1.38%	80,500	101億3630万	+7.36%	16.11	1.98
08/26	1,834	2,030	1,826	1,956	+8.91%	142,300	99億9828万	+5.1%	15.9	1.95
08/23	1,785	1,816	1,761	1,796	+0.11%	31,900	91億8043万	-4.52%	14.6	1.79
08/22	1,830	1,835	1,791	1,794	-1.32%	26,300	91億7021万	-6.32%	14.58	1.79
08/21	1,791	1,836	1,791	1,818	+0.94%	48,400	92億9288万	-7.06%	14.77	1.81
08/20	1,811	1,843	1,797	1,801	+1.41%	73,500	92億599万	-8.86%	14.64	1.8
08/19	1,800	1,876	1,776	1,776	-1.77%	139,500	90億7820万	-10.48%	14.43	1.77
08/16	1,810	1,849	1,768	1,808	-0.11%	73,800	92億4177万	-9.1%	14.69	1.8
08/15	1,760	1,884	1,760	1,810	+0.56%	114,600	92億5199万	-9.36%	14.71	1.8
08/14	1,740	1,802	1,693	1,800	+2.86%	131,100	92億88万	-9.95%	14.63	1.79
08/13	1,650	1,777	1,649	1,750	+7.43%	103,500	89億4530万	-12.54%	14.22	1.74
08/09	1,705	1,707	1,605	1,629	-3.27%	38,300	83億2679万	-18.83%	13.24	1.62
08/08	1,591	1,685	1,586	1,684	+2.06%	49,800	86億793万	-16.51%	13.69	1.68
08/07	1,410	1,708	1,401	1,650	+14.58%	134,500	84億3414万	-18.64%	13.41	1.64
08/06	1,486	1,488	1,370	1,440	+7.78%	78,000	73億6070万	-29.45%	11.7	1.44
08/05	1,500	1,537	1,281	1,336	-19.52%	162,600	68億2909万	-35.15%	10.86	1.33
08/02	1,683	1,718	1,636	1,660	-7.93%	161,900	84億8525万	-20.35%	13.49	1.65
08/01	1,958	1,965	1,785	1,803	-7.01%	180,300	92億1621万	-14.14%	14.65	1.8
07/31	2,060	2,083	1,905	1,939	-7.09%	147,900	99億1139万	-8.15%	15.76	1.93
07/30	2,160	2,222	2,075	2,087	-1.56%	89,400	106億6790万	-1.32%	16.96	2.08
07/29	2,109	2,180	2,023	2,120	-0.47%	105,400	108億3659万	+0.71%	17.23	2.11
07/26	2,130	2,210	2,130	2,130	0%	84,700	108億8770万	+1.72%	17.31	2.12
07/25	2,188	2,249	2,100	2,130	-2.07%	162,500	108億8770万	+2.21%	17.31	2.12
07/24	2,269	2,330	2,126	2,175	-5.6%	327,500	111億1773万	+5.17%	17.68	2.17
07/23	2,349	2,500	2,236	2,304	-1.41%	403,100	117億7712万	+12.45%	18.72	2.3
07/22	2,470	2,506	2,322	2,337	-4.61%	241,700	119億4580万	+15.29%	18.99	2.33
07/19	2,700	2,851	2,328	2,450	-7.55%	1,642,700	125億2342万	+22.32%	19.91	2.44
07/18	2,861	3,065	2,525	2,650	-5.73%	3,666,300	135億4574万	+34.31%	21.54	2.64
07/17	2,475	2,811	2,322	2,811	+21.64%	2,041,400	143億6870万	+45.27%	22.84	2.8
07/16	2,011	2,491	1,987	2,311	+15.55%	1,380,900	118億1290万	+22.28%	18.78	2.3
07/12	1,941	2,010	1,932	2,000	+4.06%	72,100	102億2320万	+7.18%	16.25	1.99
07/11	2,020	2,020	1,915	1,922	-4.33%	69,900	98億2449万	+3.72%	15.62	1.92
07/10	1,856	2,075	1,854	2,009	+8.48%	202,800	102億6920万	+9.01%	16.33	2
07/09	1,875	1,915	1,846	1,852	+0.93%	20,300	94億6668万	+1.15%	15.05	1.85
07/08	1,950	1,956	1,835	1,835	-3.93%	21,500	93億7978万	+0.38%	14.91	1.83
07/05	1,880	1,913	1,851	1,910	+1.6%	21,300	97億6315万	+4.77%	15.52	1.9
07/04	1,965	1,996	1,880	1,880	-4.33%	54,100	96億980万	+3.47%	15.28	1.87
07/03	1,958	2,009	1,947	1,965	0%	27,300	100億4429万	+8.56%	15.97	1.96
07/02	1,927	2,080	1,927	1,965	+1.97%	134,900	100億4429万	+8.92%	15.97	1.96
07/01	2,018	2,050	1,925	1,927	-0.57%	83,800	98億5005万	+7.12%	15.66	1.92
06/28	2,089	2,089	1,906	1,938	-4.95%	83,800	99億628万	+8.21%	15.75	1.93
06/27	2,039	2,220	1,994	2,039	-1.92%	219,700	104億2255万	+14.55%	16.57	2.03
06/26	2,059	2,200	1,980	2,079	+0.97%	234,900	106億2701万	+17.59%	16.9	2.07
06/25	1,880	2,080	1,879	2,059	+12.45%	246,400	105億2478万	+17.59%	16.73	2.05
06/24	1,818	1,859	1,800	1,831	-0.11%	19,800	93億5933万	+5.53%	14.88	1.83
06/21	1,890	1,915	1,833	1,833	-3.02%	24,000	93億6956万	+6.08%	14.9	1.83
06/20	1,730	1,950	1,730	1,890	+8.93%	171,100	96億6092万	+10.2%	15.36	1.88
06/19	1,700	1,740	1,692	1,735	+2.12%	20,300	88億6862万	+2%	14.1	1.73
06/18	1,770	1,770	1,676	1,699	-2.91%	21,700	86億8460万	0%	13.81	1.69
06/17	1,745	1,768	1,715	1,750	+1.51%	30,400	89億4530万	+3.18%	14.22	1.74
06/14	1,709	1,740	1,693	1,724	+0.41%	15,000	88億1239万	+1.83%	14.01	1.72
06/13	1,704	1,740	1,691	1,717	+0.76%	16,800	87億7661万	+1.6%	13.95	1.71
06/12	1,677	1,760	1,676	1,704	+1.43%	37,900	87億1016万	+1.01%	13.85	1.7
06/11	1,684	1,686	1,674	1,680	-1.35%	10,400	85億8748万	-0.24%	13.65	1.67
06/10	1,666	1,705	1,651	1,703	+0.89%	13,100	87億505万	+1.01%	13.84	1.7
06/07	1,662	1,688	1,635	1,688	+1.56%	12,200	86億2838万	+0.06%	13.72	1.68
06/06	1,744	1,744	1,650	1,662	-2.86%	27,200	84億9547万	-1.66%	13.51	1.66
06/05	1,760	1,760	1,707	1,711	-3.11%	16,100	87億4594万	+0.71%	13.9	1.71
06/04	1,692	1,768	1,641	1,766	+3.27%	54,600	90億2708万	+3.15%	14.35	1.76
06/03	1,780	1,781	1,695	1,710	-3.77%	35,600	87億4083万	-1.5%	13.9	1.7
05/31	1,700	1,780	1,671	1,777	+4.28%	45,400	90億8331万	-	14.44	1.77
05/30	1,800	1,809	1,655	1,704	-6.37%	86,800	87億1016万	-	13.85	1.7
05/29	1,900	1,909	1,801	1,820	-0.87%	98,000	93億311万	-	14.79	1.81
05/28	1,715	1,922	1,715	1,836	+7.06%	218,100	93億8489万	-	14.92	1.83
05/27	1,740	1,740	1,683	1,715	+2.51%	27,400	86億72万	-	13.94	1.68
05/24	1,670	1,699	1,625	1,673	-3.01%	35,900	83億9009万	-	13.6	1.64
05/23	1,655	1,743	1,642	1,725	+4.23%	34,700	86億5087万	-	14.02	1.69
05/22	1,675	1,693	1,640	1,655	-1.19%	25,000	82億9982万	-	13.45	1.62
05/21	1,632	1,680	1,601	1,675	+2.07%	32,400	84億12万	-	13.61	1.64
05/20	1,540	1,663	1,523	1,641	+7.54%	47,600	82億2961万	-	13.34	1.6
05/17	1,511	1,526	1,466	1,526	-0.65%	81,600	76億5289万	-	12.4	1.49
05/16	1,686	1,686	1,536	1,536	-8.02%	120,500	77億304万	-	12.48	1.5
05/15	1,650	1,675	1,632	1,670	+2.27%	27,800	83億7505万	-	13.57	1.63
05/14	1,705	1,705	1,625	1,633	-2.68%	38,100	81億8949万	-	13.27	1.6
05/13	1,638	1,725	1,638	1,678	+2.44%	69,100	84億1517万	-	13.64	1.64
05/10	1,650	1,650	1,617	1,638	-0.73%	54,500	82億1457万	-	13.31	1.6
05/09	1,625	1,677	1,616	1,650	+0.61%	50,100	82億7475万	-	13.41	1.61
05/08	1,686	1,695	1,611	1,640	-4.48%	143,600	82億2460万	-	13.33	1.6
05/07	1,749	1,795	1,670	1,717	0%	103,200	86億1075万	-	13.95	1.68
05/02	1,770	1,872	1,708	1,717	-3.76%	219,800	86億1075万	-	13.95	1.68
05/01	1,835	1,845	1,747	1,784	-5.41%	307,500	89億4676万	-	14.5	1.74
04/30	2,043	2,053	1,886	1,886	-6.91%	523,300	94億5829万	-	15.33	1.84
04/26	2,220	2,347	2,026	2,026	-14.51%	2,570,100	101億6039万	-	16.46	1.98
04/25	2,030	2,375	1,973	2,370	0%	5,384,000	118億8555万	-	19.26	2.32