4570 免疫生物研究所

4570
2024/03/28
時価
49億円
PER 予
61.59倍
2010年以降
赤字-177.2倍
(2010-2023年)
PBR
4.48倍
2010年以降
0.22-12倍
(2010-2023年)
配当 予
0%
ROE 予
7.28%
ROA 予
5.58%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
521
始値
521
高値
541
安値
521
終値 +1.54%
529
出来高 -16.81%
176,700

乖離率

株価(5日)
移動平均値
+1.15%
523
株価(25日)
移動平均値
+1.15%
523
出来高(5日)
移動平均値
-23.15%
229,940

2023/10/30~2024/03/28

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
03/28521541521529+1.54%176,70049億2741万+1.15%61.594.48
03/27517531510521+1.17%212,40048億5290万+0.19%60.654.41
03/26540547515515-0.58%410,90047億9701万-0.58%59.964.36
03/25529535518518-3%196,30048億2495万+0.19%60.34.39
03/22539544529534-0.93%153,40049億7399万+3.69%62.174.52
03/21538546534539+0.56%191,20050億2056万+5.27%62.754.57
03/19540543524536-2.01%260,30049億9262万+5.72%62.44.54
03/18553587547547-0.36%655,30050億9508万+8.75%63.684.63
03/15559619543549+4.97%4,226,60051億1370万+10.46%63.914.65
03/14518538515523+0.19%119,30048億7153万+6.3%60.894.43
03/13555557510522-4.92%332,80048億6221万+6.97%60.774.42
03/12535565530549+1.86%303,70051億1370万+13.2%63.914.65
03/11546563526539-4.77%445,30050億2056万+11.83%62.754.57
03/08636649551566-6.6%2,385,30052億7205万+18.16%65.894.8
03/07606606606606+19.76%145,60056億4464万+27.58%70.555.13
03/06499510488506+0.6%168,30047億1318万+7.89%58.914.29
03/05529529503503-5.81%288,50046億8523万+7.48%58.564.26
03/04511534508534+5.33%232,50049億7399万+14.59%62.174.52
03/01515528505507+0.2%257,50047億2249万+9.27%59.024.3
02/29520525504506-2.5%210,10047億1318万+9.29%58.914.29
02/285225475165190%450,10048億3427万+12.58%60.424.4
02/27487527485519+5.92%675,00048億3427万+13.07%60.424.4
02/26445495445490+9.62%369,00045億6414万+7.22%57.044.15
02/22442448435447-0.67%114,80041億6362万-1.97%52.043.79
02/21454457442450-2.39%132,20041億9156万-1.53%52.393.81
02/20475484459461-2.95%127,70042億9402万+0.44%53.673.91
02/19481482472475-1.25%96,40044億2443万+3.26%55.34.02
02/16470483463481+0.63%289,40044億8031万+4.57%564.08
02/15444488444478+8.14%485,10044億5237万+3.91%55.654.05
02/14434449427442+2.31%177,30041億1704万-3.91%51.463.75
02/13432437423432+3.6%97,70040億2390万-6.49%50.293.66
02/09414424414417+0.72%68,50038億8418万-10.13%48.553.53
02/08411424408414+0.98%98,90038億5624万-11.35%48.23.51
02/07425425410410-3.76%153,30038億1898万-12.77%47.733.47
02/06448448425426-4.27%160,00039億6801万-10.13%49.593.61
02/05440455436445-8.25%319,80041億4499万-6.51%51.813.77
02/02462486459485+5.66%282,80045億1757万+1.89%56.464.11
02/01458460451459-0.86%82,40042億7539万-3.37%53.443.89
01/31462463455463-0.43%84,90043億1265万-2.53%53.93.92
01/30468472461465-0.43%45,40043億3128万-2.11%54.133.94
01/29470475467467-0.21%48,10043億4991万-1.89%54.373.96
01/26467475467468-0.64%37,00043億5922万-1.68%54.483.97
01/25474477463471-0.63%73,90043億8717万-1.26%54.833.99
01/24470478470474+0.21%30,30044億1511万-0.63%55.184.02
01/23475483473473-0.42%49,40044億580万-0.84%55.074.01
01/22471477465475+1.5%57,10044億2443万-0.63%55.34.02
01/19463474460468+0.65%82,60043億5922万-2.3%54.483.97
01/18469474465465-0.64%42,80043億3128万-3.13%54.133.94
01/17484486467468-3.51%84,70043億5922万-2.7%54.483.97
01/16486491484485-0.61%42,70045億1757万+0.41%56.464.11
01/15479489474488+1.88%70,30045億4551万+0.83%56.814.13
01/12472484472479+1.05%62,50044億6168万-1.24%55.764.06
01/11490490473474-2.67%98,30044億1511万-2.67%55.184.02
01/10494495485487-1.42%77,70045億3620万-0.41%56.74.13
01/09487496487494+2.07%55,60046億140万+1.02%57.514.19
01/05497498483484-2.02%71,80045億826万-1.43%56.354.1
01/04490494478494+0.2%72,50046億140万+0.41%57.514.19
2023
12/294904984824930%111,80045億9209万-0.2%57.394.18
12/28481494474493+3.79%128,70045億9209万-0.8%57.394.18
12/27460480458475+3.94%186,20044億2443万-4.81%55.34.02
12/264564634524570%112,30042億5676万-8.96%53.23.87
12/25467500451457-0.44%549,30042億5676万-9.68%53.23.87
12/22468474459459-1.92%57,00042億7539万-10.18%53.443.89
12/21466470453468-0.85%102,90043億5922万-9.13%54.483.97
12/20477492471472-2.07%99,60043億9648万-8.7%54.954
12/19474484474482+0.84%78,20044億8963万-7.13%56.114.08
12/18475478470478-0.62%59,30044億5237万-8.43%55.654.05
12/15484488477481-1.43%115,90044億8031万-8.21%564.08
12/14503511483488-1.21%135,90045億4551万-7.22%56.814.13
12/13479500479494+2.49%122,90046億140万-6.26%57.514.19
12/12499502478482-3.02%128,80044億8963万-9.06%56.114.08
12/11501510497497-0.6%92,10046億2935万-6.75%57.864.21
12/08513515498500-2.91%89,50046億5729万-6.19%58.214.24
12/07515532511515-0.96%117,40047億9701万-3.38%59.964.36
12/06509520505520+2.56%99,70048億4358万-2.26%60.544.41
12/05514515507507-2.69%65,50047億2249万-4.34%59.024.3
12/04520524510521+0.97%85,40048億5290万-1.33%60.654.41
12/01515525511516+1.38%113,20048億632万-1.71%60.074.37
11/30529529508509-3.42%152,70047億4112万-2.68%59.264.31
11/295285325215270%140,90049億878万+0.96%61.354.47
11/28528530515527-1.13%157,70049億878万+1.54%61.354.47
11/27555557533533-3.96%150,50049億6467万+3.29%62.054.52
11/24548564545555+1.09%150,30051億6959万+7.98%64.614.7
11/22560565548549-1.79%131,50051億1370万+7.44%63.914.65
11/21560564540559-0.36%307,30052億685万+10.04%65.084.74
11/20572585549561-3.61%442,50052億2548万+11.09%65.314.75
11/17539587539582+7.78%960,00054億2109万+15.94%67.764.93
11/16531548527540+2.08%216,40050億2987万+8.43%62.874.58
11/15528546523529+0.19%277,10049億2741万+6.44%61.594.48
11/14543567528528-2.76%460,60049億1810万+6.45%61.474.47
11/13525550525543+3.23%211,40050億5782万+9.48%63.224.6
11/10522527512526-1.13%149,10048億9947万+6.26%61.244.46
11/09528532512532+0.76%322,80049億5536万+7.69%61.934.51
11/08551567519528-5.04%620,50049億1810万+6.88%61.474.47
11/07600614545556-3.47%3,091,00051億7891万+12.32%64.734.71
11/06514576504576+16.13%1,455,90053億6520万+16.36%67.064.88
11/02498498481496+1.22%232,50046億2003万+0.2%57.744.2
11/01486491478490+2.08%112,60045億6414万-1.8%57.044.15
10/31475482460480+1.69%111,70044億7100万-4.95%55.884.07
10/30464473461472+1.94%82,30043億9648万-7.81%54.954

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
2009年
3月期
232
2,320
4/4

2,320
4/3
75
755
3/11

753
3/10
42,900
4,290
12/15
--+80.19%
5/8
-26.05%
10/9
2010年
3月期
328
3,280
8/26
81
805
4/23
833,200
83,320
8/24
--+140.63%
5/13
-34.37%
11/17
2011年
3月期
160
1,600
9/9
75
751
3/16

750
3/15
638,800
63,880
9/9
9億8624万4億6230万+175.33%
5/10
-27.38%
3/15
2012年
3月期
975
9,750
6/7
92
915
4/6
2,349,800
234,980
6/24
60億990万5億6400万+132.04%
5/11
-30.02%
9/26
2013年
3月期
4,400
44,000
3/8
348
3,480
5/15
2,126,300
212,630
2/26
271億2160万21億4507万+206.72%
3/7
-18.73%
12/27
2014年
3月期
4,200
42,000
5/8
950
2/4
2,738,100
273,810
5/8
258億8880万62億2021万+64.16%
9/30
-45.96%
6/7
2015年
3月期
1,349
8/28
860
5/21
494,000
8/28
88億3269万56億3092万+24.35%
8/28
-12.55%
12/24
2016年
3月期
1,835
7/28
727
2/12
8,840,700
7/28
120億1482万47億6009万+50.56%
7/28
-22.75%
8/25
2017年
3月期
1,320
4/22
730
6/24
2,549,800
3/9
89億1341万53億2359万+17.62%
3/9
-19.14%
6/24
2018年
3月期
1,482
3/30
716
2/14
6,839,700
3/22
117億496万53億1242万+32.75%
3/30
-19.83%
4/27
2019年
3月期
1,548
4/2
517
12/25
4,764,100
3/5
122億2624万43億5318万+31.25%
3/4
-28.57%
12/25
2020年
3月期
1,143
2/4
409
3/13
11,339,400
2/4
99億7220万35億6835万+35.89%
2/3
-39.98%
3/13
2021年
3月期
725
6/10
470
4/6
2,129,500
12/22
67億5307万43億7785万+9.46%
5/11
-10.81%
7/2
2022年
3月期
570
6/8
285
3/14
634,700
3/16
53億931万26億5465万+8.51%
4/1
-14.73%
12/27
2023年
3月期
530
3/15

6/30
294
5/26
6,122,300
2/9
49億3673万27億3848万+48.9%
6/29
-11.14%
4/6
最新529
2024/3/28
176,70049億2741万+1.15%
523

年間値上がり率

2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
47%(1.47倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
326%(4.26倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
172%(2.72倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-2%(0.98倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
-34%(0.66倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
64%(1.64倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
75円(2011/03/16)
604%(7.04倍)
529円(3/28)