4548 生化学工業

4548
2018/12/11
時価
797億円
PER 予
46.58倍
2010年以降
11.04-61.38倍
(2010-2018年)
PBR
1.14倍
2010年以降
0.71-2.08倍
(2010-2018年)
配当 予
1.85%
ROE 予
2.45%
ROA 予
2.09%
資料
Link

株価チャート

株価

12/11

前日 (12/10)
1,428
始値
1,428
高値
1,428
安値
1,404
終値 -1.68%
1,404
出来高 -24.01%
50,000

乖離率

株価(5日)
移動平均値
-3.44%
1,454
株価(25日)
移動平均値
-9.65%
1,554
出来高(5日)
移動平均値
-25.88%
67,460

2018/07/19~2018/12/11

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
2018
12/111,4281,4281,4041,404-1.68%50,000797億6698万-9.65%46.581.14
12/101,4381,4481,4281,428-2.72%65,800811億3052万-8.7%47.381.16
12/071,4601,4721,4361,468+0.55%76,800834億308万-6.62%48.711.19
12/061,5001,5001,4531,460-3.18%83,500829億4857万-7.54%48.441.19
12/051,5061,5271,5031,508-2.27%61,200856億7565万-5.04%50.031.22
12/041,5581,5791,5431,543-1.47%53,300876億6414万-3.08%51.191.25
12/031,5791,5941,5501,566+0.38%120,200889億7086万-1.82%51.961.27
11/301,5221,5631,5161,560+2.9%146,200886億2998万-2.38%51.761.27
11/291,5611,5611,5051,516-1.94%149,500861億3016万-5.25%50.31.23
11/281,5321,5541,5221,546+1.18%48,200878億3458万-3.8%51.291.26
11/271,5441,5571,5251,528-0.59%50,200868億1193万-5.21%50.71.24
11/261,5381,5591,5321,537-0.26%53,400873億2326万-5.01%511.25
11/221,5371,5461,5201,541+0.39%51,600875億5051万-5.05%51.131.25
11/211,5511,5631,5321,535-2.35%86,900872億963万-5.71%50.931.25
11/201,5621,5741,5531,572+0.06%43,100893億1175万-3.85%52.161.28
11/191,5701,5781,5521,571+0.38%49,500892億5494万-3.97%52.121.28
11/161,5841,5931,5621,565-1.2%63,300889億1405万-4.46%51.921.27
11/151,5881,5941,5771,584-0.56%33,800899億9352万-3.47%52.561.29
11/141,6071,6161,5921,593-0.25%58,700905億485万-3.04%52.851.29
11/131,6011,6021,5691,597-1.18%55,600907億3210万-3.04%52.991.3
11/121,6331,6451,6111,616-1.7%43,200918億1157万-2.12%53.621.31
11/091,6151,6661,6151,644+1.61%106,100934億236万-0.72%54.551.33
11/081,6391,6441,6001,618-3.63%109,700919億2520万-2.53%53.681.31
11/071,6921,6971,6681,679+0.54%96,200953億9086万+0.96%55.711.36
11/061,6701,6801,6561,670+0.97%51,600948億7953万+0.3%55.411.36
11/051,6401,6791,6321,654+0.98%77,400939億7050万-0.84%54.881.34
11/021,5951,6451,5801,638+0.18%99,600930億6148万-1.97%54.351.33
11/011,6711,6711,6301,635-2.27%64,500928億9104万-2.45%54.251.33
10/311,6351,6791,6351,673+3.53%63,800950億4997万-0.54%55.511.36
10/301,6161,6331,6031,616-0.62%93,000918億1157万-4.09%53.621.31
10/291,6591,6971,6251,626-0.73%73,700923億7971万-3.73%53.951.32
10/261,6491,6641,6131,638+1.3%100,500930億6148万-3.19%54.351.33
10/251,6461,6691,6051,617-4.09%122,300918億6838万-4.55%53.651.31
10/241,6661,6931,6641,686+1.63%87,400957億8856万-0.59%55.941.37
10/231,6761,6871,6571,659-1.66%70,000942億5458万-2.01%55.041.35
10/221,6531,6981,6451,687+1.14%57,600958億4537万-0.24%55.971.37
10/191,6561,6751,6441,668-0.18%77,000947億6590万-1.13%55.341.35
10/181,6921,7141,6701,671-1.24%86,000949億3634万-0.77%55.441.36
10/171,6501,6951,6401,692+4.83%102,400961億2944万+0.65%56.141.37
10/161,6051,6271,6031,614+0.25%57,400916億9794万-3.7%53.551.31
10/151,6331,6451,6071,610-2.54%96,600914億7068万-3.88%53.421.31
10/121,6261,6651,6211,652+1.29%85,700938億5688万-1.31%54.811.34
10/111,5981,6471,5921,631-3.03%115,600926億6378万-2.39%54.111.32
10/101,7071,7161,6731,682-1.06%44,600955億6130万+0.84%55.811.37
10/091,7131,7291,6931,700-1.85%99,100965億8395万+2.22%56.41.38
10/051,7261,7471,7261,732-0.63%86,400984億200万+4.46%57.471.41
10/041,7521,7551,7111,743+1.81%97,000990億2696万+5.57%57.831.42
10/031,7281,7391,7101,712-0.7%94,400972億6572万+4.14%56.81.39
10/021,7501,7711,7161,724-1.09%90,000979億4749万+5.31%57.21.4
10/011,7381,7461,7171,743+0.81%96,800990億2696万+7%57.831.42
09/281,7461,7591,7151,729-1.09%113,300982億3156万+6.79%57.441.41
09/271,7681,7781,7431,748-2.13%69,200993億1103万+8.5%58.071.42
09/261,7541,7861,7401,786+1.3%96,5001014億6997万+11.63%59.331.45
09/251,7241,7641,7121,763+2.26%160,6001001億6324万+11.02%58.571.43
09/211,7031,7241,6851,724+2.13%121,300979億4749万+9.25%57.271.4
09/201,7101,7101,6761,688-0.76%93,600959億218万+7.72%56.081.37
09/191,6541,7051,6521,701+3.4%179,200966億4077万+9.04%56.511.38
09/181,6221,6481,6021,645+1.42%85,500934億5918万+5.92%54.651.34
09/141,6221,6301,6091,622+1.38%115,800921億5245万+4.85%53.881.32
09/131,5951,6101,5891,600+0.76%62,400909億254万+3.63%53.151.3
09/121,6101,6101,5661,588-0.87%77,400902億2077万+2.98%52.751.29
09/111,6041,6081,5811,6020%57,900910億1617万+3.96%53.221.3
09/101,5701,6381,5701,602+2.23%142,800910億1617万+4.03%53.221.3
09/071,5631,5761,5431,567-0.57%77,400890億2768万+1.89%52.061.27
09/061,5791,6001,5671,576-0.38%81,900895億3901万+2.47%52.361.28
09/051,5751,6001,5731,582+0.51%85,200898億7989万+2.93%52.561.29
09/041,5691,5851,5511,574+0.58%54,000894億2538万+2.27%52.291.28
09/031,5711,5751,5551,565-0.06%45,600889億1405万+1.82%51.991.27
08/311,5421,5791,5411,5660%47,300889億7086万+1.95%52.021.27
08/301,5761,5881,5521,566-0.19%83,800889億7086万+2.09%52.021.27
08/291,5501,5831,5421,569+1.16%65,600891億4131万+2.42%52.121.28
08/281,5371,5741,5351,551+0.91%62,500881億1865万+1.57%51.531.26
08/271,5221,5471,5171,537+0.52%37,500873億2326万+0.79%51.061.25
08/241,5221,5341,5141,529+1.53%26,500868億6874万+0.46%50.791.24
08/231,5071,5171,5011,506-0.33%37,200855億6202万-0.86%50.031.22
08/221,4811,5271,4741,511+1.75%71,300858億4609万-0.46%50.21.23
08/211,4661,4911,4651,485+0.2%47,500843億6892万-2.11%49.331.21
08/201,4871,5141,4741,482-1.2%55,800841億9848万-2.31%49.231.2
08/171,4791,5061,4791,500+2.32%41,000852億2113万-0.92%49.831.22
08/161,4861,5011,4631,466-2.66%64,400832億8946万-2.98%48.71.19
08/151,5191,5231,4951,506-1.18%51,500855億6202万-0.13%50.031.22
08/141,5001,5241,5001,524+1.8%39,300865億8467万+1.26%50.631.24
08/131,5311,5371,4901,497-3.17%61,800850億5069万-0.27%49.731.22
08/101,5621,5821,5411,546-1.02%57,700878億3458万+3.27%51.361.26
08/091,5621,5681,5451,5620%41,100887億4361万+4.76%51.891.27
08/081,5761,5891,5601,562-0.57%86,900887億4361万+5.19%51.891.27
08/071,5561,5741,5471,571+0.77%56,400892億5494万+6.22%52.191.28
08/061,5491,5701,5421,559+0.65%53,800885億7317万+5.77%51.791.27
08/031,5761,5761,5331,549-1.34%116,200880億503万+5.23%51.461.26
08/021,6161,6271,5631,570-2.73%116,700891億9812万+6.95%52.161.28
08/011,6001,6701,5601,614+5.49%289,700916億9794万+10.17%53.621.31
07/311,5431,5531,5041,5300%159,500869億2556万+4.72%50.831.24
07/301,5351,5431,5081,530+0.86%90,600869億2556万+4.87%50.831.24
07/271,5301,5301,5011,517-0.98%74,400861億8697万+3.98%50.41.23
07/261,4691,5361,4661,532+5.87%155,600870億3919万+4.93%50.891.25
07/251,4881,4911,4431,447-2.76%163,700822億999万-0.96%48.071.18
07/241,4891,4951,4691,488+1.64%83,600845億3937万+1.64%49.431.21
07/231,4601,4811,4601,464+0.21%78,500831億7583万-0.2%48.641.19
07/201,4691,4771,4531,461-0.34%48,200830億538万-0.68%48.541.19
07/191,5001,5001,4641,466-1.68%60,300832億8946万-0.68%48.71.19

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
2010年
3月期
1,307
10/1
915
11/30
211,500
1/14
--+9.34%
9/30
-14.25%
11/16
2011年
3月期
1,095
3/25
680
3/15
458,200
3/25
641億4948万398億3712万+16.33%
3/25
-23.83%
3/15
2012年
3月期
1,035
4/1
791
8/11
343,300
8/11
606億3444万463億3994万+6.41%
9/16
-11.63%
8/11
2013年
3月期
1,060
3/26
751
6/4
298,900
3/26
620億9904万439億9658万+32.14%
4/24
-7.08%
5/18
2014年
3月期
1,641
1/20
922
4/2
1,044,800
4/24
961億3649万540億1444万+22.01%
1/20
-8.47%
6/7
2015年
3月期
2,396
2/12
1,111
5/22
4,981,100
8/29
1403億6748万650億8692万+47.43%
8/29
-8.46%
5/21
2016年
3月期
2,322
4/9
1,166
2/12
1,261,900
8/25
1360億3226万683億905万+17.86%
3/30
-26.47%
2/12
2017年
3月期
1,936
3/28
1,350
6/24
1,312,400
6/16
1099億9208万766億9902万+11.76%
9/27
-12.17%
11/9
2018年
3月期
2,236
2/23
1,535
11/8
2,354,700
11/9
1270億3631万872億963万+20.42%
2/19
-24.05%
11/8
最新1,404
2018/12/11
50,000797億6698万-9.65%
1,554

年間値上がり率

2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
52%(1.52倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/11 vs 2017/12/29
-16%(0.84倍)
過去安値
565円(2004/03/23)
149%(2.49倍)
1,404円(12/11)