4548 生化学工業

4548
2019/02/15
時価
725億円
PER 予
42.37倍
2010年以降
11.04-61.38倍
(2010-2018年)
PBR
1.04倍
2010年以降
0.71-2.08倍
(2010-2018年)
配当 予
2.04%
ROE 予
2.46%
ROA 予
2.15%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
1,293
始値
1,274
高値
1,280
安値
1,264
終値 -1.24%
1,277
出来高 +0.85%
35,400

乖離率

株価(5日)
移動平均値
-0.47%
1,283
株価(25日)
移動平均値
+0.31%
1,273
出来高(5日)
移動平均値
-25.1%
47,260

2018/09/14~2019/02/15

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
2019
02/151,2741,2801,2641,277-1.24%35,400725億5159万+0.31%42.371.04
02/141,2951,3101,2911,293+0.15%35,100734億6062万+1.49%42.91.06
02/131,3031,3101,2821,291-0.92%49,400733億4699万+1.25%42.831.05
02/121,2501,3071,2501,303+4.24%59,100740億2876万+2.28%43.231.06
02/081,2591,2761,2461,250-2.04%57,300710億1761万-1.73%41.471.02
02/071,2861,3011,2571,276-1.54%80,500724億9478万+0.31%42.341.04
02/061,2801,3151,2501,296-0.99%151,900736億3106万+1.89%431.06
02/051,2701,3321,2681,309+4.3%118,500743億6964万+3.31%43.431.07
02/041,2441,2721,2351,255+1.95%86,300713億168万-0.4%41.641.02
02/011,2311,2431,2221,2310%50,000699億3814万-2.22%40.841.01
01/311,2411,2511,2231,231+1.07%99,600699億3814万-2.38%40.841.01
01/301,2401,2421,2151,218-2.25%124,600691億9956万-3.72%40.410.99
01/291,2261,2531,2191,246+0.65%76,600707億9035万-1.89%41.341.02
01/281,2441,2611,2301,238-2.06%78,700703億3584万-3.21%41.081.01
01/251,2691,2921,2631,264-1.1%52,000718億1301万-1.79%41.941.03
01/241,2601,2861,2571,278+1.43%40,600726億841万-1.31%42.41.04
01/231,2611,2731,2541,260-1.87%46,100715億8575万-3.23%41.811.03
01/221,2961,2961,2731,284-1%49,800729億4929万-1.83%42.61.05
01/211,3031,3111,2911,297+0.23%52,600736億8787万-1.29%43.031.06
01/181,2731,3231,2641,294+2.45%83,600735億1743万-2.04%42.931.06
01/171,2591,2751,2421,263-0.32%157,000717億5619万-4.82%41.91.03
01/161,3151,3191,2471,267-3.72%135,000719億8345万-5.24%42.041.03
01/151,2581,3281,2491,316+2.33%60,500747億6734万-2.37%43.661.07
01/111,3181,3191,2681,286-1.23%75,000730億6292万-5.3%42.671.05
01/101,2951,3171,2851,302-0.61%54,800739億7194万-4.89%43.21.06
01/091,3141,3311,3031,310+0.92%57,100744億2646万-4.93%43.461.07
01/081,2831,3101,2711,298+1.41%77,600737億4469万-6.42%43.071.06
01/071,3001,3171,2701,280+1.35%107,500727億2203万-8.31%42.471.05
01/041,2191,2681,2181,263+1.12%119,100717億5619万-10.23%41.91.03
2018
12/281,2571,2571,2321,249-0.79%74,400709億6080万-11.92%41.441.02
12/271,2101,2681,2101,259+6.69%98,500715億2894万-11.9%41.771.03
12/261,1691,2051,1651,180+4.7%136,400670億4062万-18.17%39.150.96
12/251,1001,1661,0991,127-8.37%165,800640億2948万-22.65%37.390.92
12/211,2581,2711,2261,230-3.83%141,300698億8133万-16.61%40.811
12/201,3011,3231,2721,279-3.91%128,100726億6522万-14.1%42.441.04
12/191,3471,3471,3051,331-1.63%113,800756億1955万-11.38%44.161.09
12/181,4161,4301,3531,353-7.01%104,000768億6946万-10.52%44.891.1
12/171,4431,4651,4181,455+1.18%80,400826億6450万-4.46%48.281.19
12/141,4731,4731,4371,438-2.44%75,300816億9866万-6.01%47.711.17
12/131,4751,4851,4621,474+0.75%60,200837億4397万-4.1%48.911.2
12/121,4151,4731,4151,463+4.2%95,600831億1901万-5.37%48.541.19
12/111,4281,4281,4041,404-1.68%50,000797億6698万-9.65%46.581.15
12/101,4381,4481,4281,428-2.72%65,800811億3052万-8.7%47.381.17
12/071,4601,4721,4361,468+0.55%76,800834億308万-6.62%48.711.2
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%50.031.23
12/041,5581,5791,5431,543-1.47%53,300876億6414万-3.08%51.191.26
12/031,5791,5941,5501,566+0.38%120,200889億7086万-1.82%51.961.28
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%50.31.24
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%50.71.25
11/261,5381,5591,5321,537-0.26%53,400873億2326万-5.01%511.26
11/221,5371,5461,5201,541+0.39%51,600875億5051万-5.05%51.131.26
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%51.921.28
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%52.851.3
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%53.621.32
11/091,6151,6661,6151,644+1.61%106,100934億236万-0.72%54.551.34
11/081,6391,6441,6001,618-3.63%109,700919億2520万-2.53%53.681.32
11/071,6921,6971,6681,679+0.54%96,200953億9086万+0.96%55.711.37
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%54.881.35
11/021,5951,6451,5801,638+0.18%99,600930億6148万-1.97%54.351.34
11/011,6711,6711,6301,635-2.27%64,500928億9104万-2.45%54.251.34
10/311,6351,6791,6351,673+3.53%63,800950億4997万-0.54%55.511.37
10/301,6161,6331,6031,616-0.62%93,000918億1157万-4.09%53.621.32
10/291,6591,6971,6251,626-0.73%73,700923億7971万-3.73%53.951.33
10/261,6491,6641,6131,638+1.3%100,500930億6148万-3.19%54.351.34
10/251,6461,6691,6051,617-4.09%122,300918億6838万-4.55%53.651.32
10/241,6661,6931,6641,686+1.63%87,400957億8856万-0.59%55.941.38
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%55.971.38
10/191,6561,6751,6441,668-0.18%77,000947億6590万-1.13%55.341.36
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%56.141.38
10/161,6051,6271,6031,614+0.25%57,400916億9794万-3.7%53.551.32
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%54.811.35
10/111,5981,6471,5921,631-3.03%115,600926億6378万-2.39%54.111.33
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%56.41.39
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%56.81.4
10/021,7501,7711,7161,724-1.09%90,000979億4749万+5.31%57.21.41
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

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1,277
2019/2/15
35,400725億5159万+0.31%
1,273

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)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/02/15 vs 2018/12/28
2%(1.02倍)
過去安値
565円(2004/03/23)
126%(2.26倍)
1,277円(2/15)