4582 シンバイオ製薬

4582
2024/03/27
時価
83億円
PER 予
-倍
2011年以降
赤字-48.38倍
(2011-2023年)
PBR
1.2倍
2011年以降
0.66-15.81倍
(2011-2023年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
189
始値
191
高値
191
安値
186
終値 -1.59%
186
出来高 +26.09%
370,700

乖離率

株価(5日)
移動平均値
-2.11%
190
株価(25日)
移動平均値
-4.62%
195
出来高(5日)
移動平均値
-0.53%
372,680

2023/10/27~2024/03/27

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
03/27191191186186-1.59%370,70083億3954万-4.62%-1.2
03/26190192188189-1.56%294,00084億7405万-3.08%-1.22
03/25194202190192+1.59%594,80086億856万-1.54%-1.24
03/22193193188189-2.07%289,40084億7405万-3.08%-1.22
03/21196197192193-1.03%314,50086億5205万-1.03%-1.25
03/19205206194195-2.5%355,10084億7846万-0.51%-1.26
03/18197200196200+2.04%217,70086億9586万+2.04%-1.29
03/15195198193196-1.01%169,20085億2194万-0.51%-1.27
03/14200200195198-1%127,40086億890万0%-1.28
03/13199203196200-0.5%160,60086億9586万+0.5%-1.29
03/12196201191201+2.55%259,50087億3934万+0.5%-1.3
03/11200201192196-2.97%517,10085億2194万-2.49%-1.27
03/08203208201202-1.94%379,50087億8281万0%-1.3
03/07205211204206+0.49%356,40089億5673万+1.48%-1.33
03/06199209197205+3.02%560,70089億1325万+0.49%-1.32
03/05197201194199+0.51%232,30086億5238万-2.93%-1.28
03/04195203193198+2.59%348,80086億890万-3.88%-1.28
03/01197198192193-2.03%255,90083億9150万-6.76%-1.25
02/29193198190197+1.55%352,90085億6542万-5.74%-1.27
02/28193202193194+1.04%512,20084億3498万-7.62%-1.25
02/27191195189192+3.23%541,50083億4802万-9.43%-1.24
02/26183191175186+1.09%763,50080億8715万-12.68%-1.2
02/22188189184184-2.13%395,90080億19万-14.02%-1.19
02/21192192186188-2.08%516,50081億7387万-12.96%-1.21
02/201931961911920%354,90083億4779万-11.52%-1.24
02/19189195189192+1.59%400,50083億4779万-12.33%-1.24
02/16187195186189+1.07%707,70082億1735万-14.09%-1.22
02/15198199185187-5.56%1,065,20081億3040万-15.77%-1.21
02/14202206198198-3.88%646,50086億866万-11.61%-1.28
02/13206207202206+0.49%299,30089億5648万-8.85%-1.33
02/09210211200205-8.07%1,166,50089億1300万-9.69%-1.32
02/08228228220223-1.76%388,00094億2801万-2.62%-1.44
02/07225228224227+0.89%128,70095億9712万-1.3%-1.47
02/06226229225225-0.88%145,40095億1256万-2.6%-1.45
02/05222230221227+2.71%421,90095億9712万-1.73%-1.47
02/02220225219221+0.45%170,20093億4345万-4.33%-1.43
02/01225226219220-2.65%406,90093億117万-5.17%-1.42
01/31230231224226-1.31%346,00095億5484万-2.59%-1.46
01/302312312272290%166,00096億8168万-1.72%-1.48
01/29227234225229+0.88%330,10096億8168万-1.72%-1.48
01/26228231226227-0.44%201,10095億9712万-2.99%-1.47
01/252282312262280%247,20096億3940万-2.98%-1.47
01/24227232227228+0.44%280,70096億3940万-3.39%-1.47
01/23233234224227-2.99%557,30095億9712万-4.22%-1.47
01/22230235224234+2.18%920,80098億9266万-1.68%-1.51
01/19215235214229+5.53%1,980,30096億8128万-4.18%-1.48
01/18223237214217+0.93%2,102,30091億7396万-10.33%-1.4
01/17228228215215-5.29%950,30090億8941万-11.16%-1.39
01/162272302252270%429,60095億9673万-6.58%-1.47
01/15230231227227-1.73%380,30095億9673万-6.58%-1.47
01/12235236227231-1.7%672,70097億6583万-4.94%-1.49
01/11238239235235-1.67%298,70099億3494万-3.69%-1.52
01/10243244237239-1.24%442,700101億404万-2.05%-1.54
01/09242248242242+0.83%355,100102億3087万-0.82%-1.56
01/05251251240240-4.76%548,500101億4632万-2.04%-1.55
01/04248255242252+2.02%389,600106億5364万+2.86%-1.63
2023
12/29246249242247+0.41%169,600104億4225万+0.82%-1.5
12/28238248235246+4.24%407,500103億9998万0%-1.5
12/27228239228236+3.06%508,70099億7722万-4.45%-1.44
12/26230240229229-0.43%568,20096億8128万-8.03%-1.39
12/25232237228230-2.13%554,10097億2356万-8.37%-1.4
12/22237241234235-0.42%362,10099億3494万-7.11%-1.43
12/21242245236236-3.67%486,80096億9337万-7.45%-1.4
12/20248255245245-3.16%527,200100億6303万-4.67%-1.45
12/19250256250253+1.61%418,000103億9162万-2.32%-1.5
12/18252253245249-1.19%415,100102億2733万-4.96%-1.47
12/15244254244252+2.44%695,300103億5055万-4.55%-1.49
12/14257265243246-3.91%1,718,900101億411万-7.87%-1.45
12/13259268249256-4.12%2,275,000105億1484万-5.19%-1.51
12/12285322261267-11.3%9,165,100109億6665万-2.2%-1.58
12/11234305227301+33.78%16,482,100123億6316万+9.45%-1.78
12/08228229223225-0.44%448,80092億4156万-18.48%-1.33
12/07229230226226-2.16%418,30092億8264万-19%-1.34
12/06239239231231-2.12%409,80094億8800万-18.09%-1.37
12/05241241235236-2.88%337,30096億9337万-17.19%-1.4
12/04235246235243+2.53%523,20099億8089万-15.63%-1.44
12/01244244236237-3.27%542,30097億3445万-18.28%-1.4
11/30250251244245-2%389,800100億6303万-16.38%-1.45
11/29249254248250+0.4%418,800102億6840万-15.25%-1.48
11/28256257247249-3.86%772,300102億2733万-16.16%-1.47
11/27264268256259-1.89%528,200106億3807万-13.67%-1.53
11/24270271262264-3.3%731,700108億4343万-12.58%-1.56
11/22279279271273-2.85%547,900112億1310万-10.2%-1.61
11/21286288277281-1.06%444,100115億3739万-7.87%-1.66
11/20278295278284+2.53%613,800116億6057万-7.19%-1.68
11/17289292276277-5.14%521,500113億7316万-10.06%-1.64
11/16272298272292+7.35%637,800119億8903万-5.81%-1.73
11/15272278265272-12.82%1,072,400111億6787万-13.1%-1.61
11/14316318310312-0.32%183,500128億1020万-1.27%-1.84
11/13311317311313-0.32%105,300124億7566万-1.57%-1.8
11/10318319312314-3.38%228,800125億1552万-1.88%-1.8
11/09321325316325+1.25%160,000129億5396万+1.25%-1.86
11/08326330319321-1.53%205,900127億9453万-0.31%-1.84
11/07325328320326+0.31%197,500129億9382万+0.62%-1.87
11/06317332313325+3.83%599,700129億5396万-0.31%-1.86
11/02307315306313+1.95%284,600124億7566万-4.86%-1.8
11/01307308303307+0.33%168,100122億3651万-7.25%-1.76
10/31298307298306+1.66%233,600121億9665万-8.38%-1.76
10/30305311301301-3.22%232,400119億9736万-10.68%-1.73
10/27301313301311+2.64%203,300123億9594万-8.26%-1.78

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
2011年
12月期
2,184
546
12/29
908
227
12/20
1,321,675
5,286,700
12/29
54億9554万22億8477万+76.94%
12/28
-16.57%
11/25
2012年
12月期
2,080
520
1/4
908
227
5/15
1,223,450
4,893,800
2/23
52億3385万22億8477万+102.3%
1/15
-26.77%
5/15
2013年
12月期
6,320
1,580
5/9
1,196
299
1/4
1,469,750
5,879,000
1/16
159億285万30億946万+98.4%
5/8
-40.6%
6/7
2014年
12月期
1,720
430
11/28
764
191
5/20
673,750
2,695,000
11/27
139億2809万58億5114万+27.27%
6/12
-16.18%
5/20
2015年
12月期
1,632
408
1/13
684
171
8/25
3,151,125
12,604,500
12/28
125億3549万55億3884万+21.36%
12/28
-26.27%
8/25
2016年
12月期
2,256
564
4/20
672
168
1/22
8,332,250
33,329,000
9/26
182億6848万54億4167万+95.26%
4/19
-21.72%
6/24
2017年
12月期
1,340
335
6/20
784
196
4/13
10,017,800
40,071,200
6/19
164億706万95億9704万+35.69%
6/19
-9.18%
8/10
2018年
12月期
1,156
289
10/18
460
115
8/16

115
8/15

他2件
29,239,775
116,959,100
10/17
209億9435万71億7062万+63.1%
10/17
-22.9%
12/25
2019年
12月期
1,100
275
2/25

275
2/22
537
8/29
16,768,925
67,075,700
2/21
226億5970万130億8275万+40%
2/22
-12.76%
4/2
2020年
12月期
653
1/15
243
3/13
10,659,200
4/30
165億2918万66億9165万+72.24%
1/27
-46.23%
3/13
2021年
12月期
2,566
6/17
372
1/4
31,026,300
3/25
985億7239万135億7775万+68.17%
2/12
-41.34%
8/11
2022年
12月期
1,290
2/10
606
12/28
13,716,500
8/9
496億979万239億8875万+22.44%
8/9
-31.21%
2/24
2023年
12月期
681
2/9
223
12/8
16,482,100
12/11
269億8304万91億5941万+14.32%
6/14
-24.35%
2/14
最新186
2024/3/27
370,70083億3954万-4.62%
195

年間値上がり率

2012/12/28 vs 2011/12/30
-37%(0.63倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
-35%(0.65倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
-10%(0.9倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
202%(3.02倍)
2022/12/30 vs 2021/12/30
-44%(0.56倍)
2023/12/29 vs 2022/12/30
-62%(0.38倍)
2024/03/27 vs 2023/12/29
-25%(0.75倍)