2342 トランスジェニック

2342
2024/09/17
時価
39億円
PER 予
39倍
2010年以降
赤字-1391.67倍
(2010-2024年)
PBR
0.68倍
2010年以降
0.63-6.55倍
(2010-2024年)
配当 予
1.28%
ROE 予
1.74%
ROA 予
0.94%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
235
始値
235
高値
239
安値
233
終値 +0.85%
237
出来高 +21.97%
21,100

乖離率

株価(5日)
移動平均値
+0.85%
235
株価(25日)
移動平均値
-2.87%
244
出来高(5日)
移動平均値
+24.26%
16,980

2024/04/24~2024/09/18

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PERPBR
2024
09/18235239233237+0.85%21,10040億2879万-2.87%39.330.68
09/17239239232235-0.84%17,30039億9479万-3.69%390.68
09/13234239234237+0.42%13,50040億2879万-3.27%39.330.68
09/12232239232236+2.16%17,60040億1179万-3.28%39.160.68
09/11236237230231-2.53%15,40039億2680万-5.33%38.330.67
09/102382402372370%7,60040億2879万-2.87%39.330.68
09/09235242233237-1.25%32,60040億2879万-2.87%39.330.68
09/062412412362400%14,70040億7979万-1.64%39.820.69
09/05245245239240-0.83%33,00040億7979万-2.44%39.820.69
09/04245245242242-2.81%40,30041億1379万-2.02%40.160.7
09/03251252249249-0.4%10,70042億3278万+0.4%41.320.72
09/02253254250250-1.19%15,80042億4978万+0.4%41.480.72
08/30250255250253-0.39%22,60043億78万+1.61%41.980.73
08/29253254252254+0.4%6,30043億1778万+1.6%42.150.73
08/28256258253253-2.32%22,50043億78万+1.2%41.980.73
08/27254261253259+2.78%67,10044億277万+3.6%42.980.75
08/26256256250252+0.8%30,30042億8378万+0.8%41.820.73
08/23251254249250-1.19%19,10042億4978万-0.4%41.480.72
08/22251253249253+0.8%38,10043億78万+0.4%41.980.73
08/21248253246251+1.21%26,80042億6678万-0.4%41.650.72
08/20244249243248+2.48%30,20042億1578万-1.98%41.150.72
08/19243245239242+0.41%33,20041億1379万-4.72%40.160.7
08/16245245240241-0.82%17,20040億9679万-5.49%39.990.7
08/15234244234243+2.53%37,90041億3079万-5.08%40.320.7
08/142382382312370%28,20040億2879万-7.78%39.330.68
08/13231237231237-2.07%47,20040億2879万-8.14%39.330.68
08/09237243235242+2.98%61,50041億1379万-6.56%40.160.7
08/08233236231235+2.62%26,20039億9479万-9.62%390.68
08/07225237223229-0.87%65,30038億9280万-12.26%380.66
08/06227235221231+4.52%129,60039億2680万-11.83%38.330.67
08/05241243220221-12.65%212,70037億5681万-15.65%36.670.64
08/02267268252253-8%198,20043億78万-4.17%41.980.73
08/012772772712750%80,30046億7476万+4.56%45.630.79
07/31271278267275+1.48%153,00046億7476万+4.96%45.630.79
07/30266274262271+1.88%132,20046億676万+3.83%44.970.78
07/29261269261266+1.53%63,10045億2177万+2.7%44.140.77
07/26258263253262+1.55%31,10044億5377万+1.55%43.480.76
07/25258262257258-0.39%29,80043億8577万+0.39%42.810.74
07/24262263253259-2.26%35,60044億277万+1.17%42.980.75
07/23260265260265+0.76%21,50045億477万+3.92%43.970.76
07/22264266258263-1.5%40,50044億7077万+3.54%43.640.76
07/19269271264267-1.48%41,80045億3877万+5.53%44.310.77
07/18273274269271+0.37%43,10046億676万+7.97%44.970.78
07/17270270264270+2.27%44,70045億8976万+8%44.80.78
07/162652682612640%30,50044億8777万+6.45%43.810.76
07/12261268260264-0.38%40,10044億8777万+6.88%43.810.76
07/11265274264265-1.12%65,20045億477万+7.72%43.970.76
07/10270270264268-0.74%51,80045億5576万+9.39%44.470.77
07/09267270264270+0.75%50,00045億8976万+11.11%44.80.78
07/08262269260268+2.29%66,50045億5576万+10.74%44.470.77
07/05268268260262-1.13%62,40044億5377万+9.17%43.480.76
07/04263266257265+0.76%67,40045億477万+10.88%43.970.76
07/03264268255263+5.62%187,60044億7077万+10.97%43.640.76
07/02245253245249+1.63%47,90042億3278万+5.51%41.320.72
07/01250250244245-2%31,60041億6478万+4.26%40.650.71
06/282502532472500%39,00042億4978万+6.38%41.480.72
06/27247257247250+1.21%102,80042億4978万+6.84%41.480.72
06/26241294240247+2.92%1,049,70041億9878万+6.01%40.990.71
06/25240243238240+1.69%47,00040億7979万+3.45%39.820.69
06/24237239235236-0.42%9,90040億1179万+1.72%39.160.68
06/21234238234237+0.85%14,00040億2879万+2.6%39.330.68
06/20234237230235+0.43%21,20039億9479万+1.73%390.68
06/19233235231234+0.43%15,70039億7779万+1.3%38.830.68
06/18230235229233+0.87%31,90039億6079万+0.87%38.660.67
06/172302332292310%22,40039億2680万-0.43%38.330.67
06/14230233230231-0.86%13,40039億2680万-0.43%38.330.67
06/13236236232233-1.69%16,00039億6079万+0.43%38.660.67
06/12236237235237+0.85%10,50040億2879万+2.16%39.330.68
06/11234235233235+0.86%12,50039億9479万+0.86%390.68
06/10234234231233-0.43%17,40039億6079万+0.43%38.660.67
06/07233235233234+0.43%6,60039億7779万+0.86%38.830.68
06/06232238231233+0.87%34,70039億6079万+0.43%38.660.67
06/052312322302310%9,50039億2680万-0.86%38.330.67
06/042302322282310%16,90039億2680万-0.86%38.330.67
06/03230231229231+0.87%15,20039億2680万-1.7%38.330.67
05/31226230226229+0.88%16,10038億9280万-2.14%380.66
05/30226228226227-0.44%21,90038億5880万-2.99%37.670.66
05/29230231228228-0.87%15,90038億7580万-2.56%37.830.66
05/28228231227230+0.88%19,20039億980万-1.71%38.170.66
05/27230230226228+0.44%17,50038億7580万-2.56%37.830.66
05/24227229226227-1.73%31,70038億5880万-2.99%37.670.66
05/23227231226231+1.76%35,40039億2680万-1.28%38.330.67
05/22232232227227-0.87%27,30038億5880万-2.99%37.670.66
05/21230230227229-0.43%25,80038億9280万-2.14%380.66
05/20229232229230+0.44%25,00039億980万-1.71%38.170.66
05/17234234228229-2.97%49,20038億9280万-2.14%380.66
05/16240240233236-1.26%21,60040億1179万+0.85%39.160.68
05/15239240237239-0.83%15,00040億6279万+2.58%39.660.69
05/142422422372410%35,00040億9679万+3.43%39.990.7
05/13240242239241+0.84%65,50040億9679万+3.88%39.990.7
05/10237240237239+1.27%27,30040億6279万+3.02%39.660.69
05/09241241234236-1.26%37,50040億1179万+1.72%39.160.68
05/08231240231239+3.46%49,60040億6279万+3.02%39.660.69
05/07237237230231-0.86%41,90039億2680万-0.43%38.330.67
05/022342372312330%43,40039億6079万+0.43%38.660.67
05/01235238233233-2.1%45,90039億6079万0%38.660.67
04/30249249236238-4.03%94,70040億4579万+1.71%39.490.69
04/26262262245248-5.7%274,10042億1578万+5.98%41.150.72
04/25263271246263+16.89%1,513,60044億7077万+12.39%43.640.76
04/242252252242250%8,10038億2480万-3.85%37.340.65

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
408
40,800
11/1
165
16,500
3/18
514,100
5,141
9/10
--+33.93%
6/18
-30.14%
5/21
2009年
3月期
284
28,440
5/28
89
8,900
10/10
378,600
3,786
2/10
--+52.78%
1/21
-42.5%
10/10
2010年
3月期
260
25,960
9/3
121
12,100
4/9
447,800
4,478
6/24
--+190.69%
5/7
-20.37%
10/6
2011年
3月期
1,118
111,800
3/3
150
14,990
4/5

14,990
4/2

他2件
3,368,700
33,687
3/2
121億9458万16億3285万+81.05%
5/11
-29.98%
8/17
2012年
3月期
926
92,600
5/10
403
40,250
1/27
1,868,100
18,681
6/8
101億34万43億9026万+23.48%
2/27
-20.73%
8/8
2013年
3月期
1,158
115,800
3/22
355
35,500
5/21
2,417,400
24,174
2/1
126億3088万38億7216万+62.75%
2/1
-18.07%
5/16
2014年
3月期
1,198
5/8
373
3/27
2,385,700
12/16
130億6718万50億8178万+21.19%
7/8
-37.76%
6/7
2015年
3月期
546
6/19
368
4/14
1,820,100
5/2
74億3875万50億1366万+16.62%
6/19
-10.08%
10/14
2016年
3月期
1,404
6/30
398
4/1
16,493,700
6/29
195億3938万55億3563万+105.62%
6/29
-33.22%
8/24
2017年
3月期
890
4/12
522
6/24
3,244,500
4/12
124億7952万74億7500万+9.64%
1/10
-15.69%
6/24
2018年
3月期
918
6/22
477
3/26
9,211,700
6/22
134億2569万75億8904万+22.49%
6/21
-13.44%
2/14
2019年
3月期
568
12/4
384
12/25
1,420,200
3/19
96億552万65億6799万+14.34%
11/30
-22.55%
12/25
2020年
3月期
525
5/29
222
3/13
7,040,100
3/9
91億1879万38億5594万+20.87%
5/7
-28.63%
3/13
2021年
3月期
828
1/21
248
4/6
14,395,200
1/21
143億8164万43億754万+63.09%
1/21
-14.38%
3/4
2022年
3月期
655
10/4
371
3/7
1,629,100
7/14
113億7678万64億4395万+17.15%
9/2
-11.64%
11/26
2023年
3月期
443
4/5
302
9/28
2,714,100
10/12
76億9452万51億3374万+6.13%
1/25
-11.64%
5/19
2024年
3月期
334
4/3
225
2/16

2/15
671,600
11/24
56億7771万38億2480万+12.3%
4/25
-12.61%
2/15
最新237
2024/9/18
21,10040億2879万-2.87%
244

年間値上がり率

2003/12/30 vs 2002/12/30
-23%(0.77倍)
2004/12/30 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/30
14%(1.14倍)
2006/12/29 vs 2005/12/30
-63%(0.37倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-64%(0.36倍)
2009/12/30 vs 2008/12/30
68%(1.68倍)
2010/12/30 vs 2009/12/30
381%(4.81倍)
2011/12/30 vs 2010/12/30
-46%(0.54倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
68%(1.68倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
-16%(0.84倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
-20%(0.8倍)
2024/09/18 vs 2023/12/29
-9%(0.91倍)
過去安値
89円(2008/10/10)
166%(2.66倍)
237円(9/18)