4583 カイオム・バイオサイエンス

4583
2024/09/18
時価
61億円
PER
-倍
2012年以降
-倍
(2012-2023年)
PBR
5.82倍
2012年以降
1.72-93.19倍
(2012-2023年)
配当
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
111
始値
108
高値
111
安値
104
終値 -2.7%
108
出来高 +6.81%
2,429,400

乖離率

株価(5日)
移動平均値
-8.47%
118
株価(25日)
移動平均値
-4.42%
113
出来高(5日)
移動平均値
-53.31%
5,202,740

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
09/18108111104108-2.7%2,429,40061億6137万-4.42%-5.82
09/17117120108111-6.72%2,274,50063億3252万-0.89%-5.98
09/13134135117119-7.75%4,000,90067億8892万+6.25%-6.41
09/12117132112129+6.61%4,871,30073億5942万+16.22%-6.95
09/11102125102121+18.63%12,437,60069億302万+10%-6.52
09/10105105102102-1.92%363,10058億1907万-6.42%-5.49
09/0910010597104-0.95%719,70059億3317万-4.59%-5.6
09/06105106102105+0.96%615,50059億9022万-3.67%-5.66
09/05107109104104-3.7%1,056,20059億3317万-5.45%-5.6
09/04109112107108-5.26%837,10061億6137万-2.7%-5.82
09/031131161131140%425,30065億367万+2.7%-6.14
09/021141141111140%376,20065億367万+1.79%-6.14
08/30114114112114+0.88%385,70065億367万+1.79%-6.14
08/29119120113113-5.04%869,30064億4662万+0.89%-6.09
08/28122124117119-2.46%1,003,80067億8892万+6.25%-6.41
08/27114126113122+7.02%1,741,50069億6007万+7.96%-6.57
08/26108114107114+4.59%993,50065億367万+0.88%-6.14
08/231101121061090%1,314,40062億1842万-3.54%-5.87
08/22115116109109-4.39%869,80062億1842万-4.39%-5.87
08/21114116113114-2.56%395,50064億2811万-0.87%-6.14
08/20114117114117+1.74%826,60065億9727万+1.74%-6.3
08/19110119109115+5.5%1,519,20064億8450万0%-6.19
08/16111111108109-0.91%535,80061億4618万-6.03%-5.87
08/15112114108110-1.79%659,90062億257万-5.17%-5.93
08/14104115101112+8.74%1,852,80063億1534万-3.45%-6.03
08/1310410799103+1.98%2,485,90058億786万-11.97%-5.55
08/099910196101+2.02%559,00056億9508万-14.41%-5.44
08/081001029799-1%824,70055億8231万-16.81%-5.33
08/079310693100-2.91%2,027,90056億3870万-17.36%-5.39
08/068510485103+27.16%2,104,60058億786万-15.57%-5.55
08/051081087581-28.95%3,661,10045億6734万-34.15%-4.36
08/02120120113114-7.32%1,324,50064億2811万-8.8%-6.14
08/01125130123123-2.38%886,70069億3560万-3.15%-6.63
07/31124126121126+1.61%529,00071億476万-0.79%-6.79
07/301251251211240%369,80069億9198万-2.36%-6.68
07/29121132120124+3.33%1,581,60069億9198万-3.13%-6.68
07/26122124120120-1.64%299,60067億6644万-6.25%-6.46
07/251221231201220%444,10068億7921万-4.69%-6.57
07/24124127121122-1.61%370,60068億7921万-4.69%-6.57
07/231221271221240%291,40069億9198万-3.13%-6.68
07/22125125122124-2.36%307,60069億9198万-3.88%-6.68
07/19129129125127-1.55%442,00071億6114万-1.55%-6.84
07/18130132128129-1.53%500,40072億7392万0%-6.95
07/17122133121131+7.38%942,20073億8669万+1.55%-7.06
07/161231231201220%241,50068億7921万-5.43%-6.57
07/12116123116122+3.39%610,40068億7921万-5.43%-6.57
07/11115119114118+2.61%535,30066億5366万-8.53%-6.36
07/10119119114115-4.17%808,30064億8450万-10.85%-6.19
07/091221231181200%376,40067億6644万-6.98%-6.46
07/08120123111120-10.45%2,709,90067億6644万-6.98%-6.46
07/051331351331340%133,60075億5585万+3.88%-7.22
07/04135136133134-0.74%234,50075億5585万+3.88%-7.22
07/031331361321350%362,90076億1224万+5.47%-7.27
07/02134136132135+2.27%322,20076億1224万+6.3%-7.27
07/01139139132132-5.71%778,90074億4308万+4.76%-7.11
06/28141142138140-0.71%505,30078億9418万+12%-7.45
06/27139142137141+2.17%557,30079億5056万+13.71%-7.51
06/26133141133138+3.76%784,50077億8140万+12.2%-7.35
06/25128133128133+4.72%394,20074億9947万+8.13%-7.08
06/241291291271270%91,00071億6114万+4.1%-6.76
06/21128129127127-1.55%171,60071億5808万+4.1%-6.76
06/20128130127129+1.57%210,70072億7081万+5.74%-6.86
06/191311311261270%477,80071億5808万+4.1%-6.76
06/18131132127127-2.31%212,60071億5808万+4.96%-6.76
06/17127130125130+1.56%356,60073億2717万+7.44%-6.92
06/14125129124128+1.59%400,40072億1445万+5.79%-6.81
06/13127130126126-1.56%267,10071億172万+4.13%-6.71
06/12129129126128-0.78%234,80072億1445万+5.79%-6.81
06/11128132126129+1.57%570,50072億7081万+7.5%-6.86
06/10123130122127+3.25%504,20071億5808万+5.83%-6.76
06/07119123119123+4.24%120,30069億3263万+2.5%-6.55
06/06124125118118-3.28%226,60066億5082万-1.67%-6.28
06/05121124121122-1.61%150,60068億7627万+1.67%-6.49
06/04117124117124+6.9%373,00069億8899万+2.48%-6.6
06/03119119116116-2.52%87,00065億3809万-3.33%-6.17
05/31114119114119+3.48%290,30067億718万-1.65%-6.33
05/30113116111115+1.77%577,50064億8173万-4.96%-6.12
05/29116116112113-2.59%471,00063億6900万-7.38%-6.01
05/28113119113116+2.65%500,60065億3809万-4.92%-6.17
05/27115115112113-0.88%255,00063億6900万-8.13%-6.01
05/24112116111114+0.88%255,40064億2537万-8.06%-6.07
05/23121121113113-5.83%1,009,00063億6900万-8.87%-6.01
05/22121122120120-1.64%216,20067億6354万-4%-6.39
05/21124127122122-1.61%165,50068億1794万-2.4%-6.44
05/201241281241240%445,30069億2971万-1.59%-6.54
05/17121124120124+3.33%265,40069億2971万-1.59%-6.54
05/16123125119120-1.64%308,80067億617万-5.51%-6.33
05/151211251211220%431,90067億9791万-3.94%-6.42
05/14122125122122-0.81%218,80067億9791万-4.69%-6.42
05/13122123121123+0.82%267,90068億5363万-3.91%-6.47
05/10125125122122-2.4%320,70067億9791万-5.43%-6.42
05/09126126123125-0.79%163,80069億6507万-3.1%-6.58
05/08126128124126+1.61%264,80070億2079万-3.08%-6.63
05/07123126123124+0.81%145,90069億935万-5.34%-6.52
05/02124125122123-2.38%259,20068億5363万-6.11%-6.47
05/01123126123126+1.61%223,20070億2079万-4.55%-6.63
04/30124125123124+0.81%171,60069億935万-6.77%-6.52
04/261231251211230%340,10068億5363万-8.21%-6.47
04/25127127123123-3.15%537,10068億5363万-8.21%-6.47
04/24129129126127-0.78%445,70070億7651万-5.93%-6.68

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
2012年
3月期
345
2,760
1/4
226
1,805
3/2
2,328,000
291,000
12/20
5億5200万3億6100万+30.19%
4/9
-17.3%
3/6
2013年
3月期
5,320
21,280
1/29
208
831
6/18
11,313,600
2,828,400
2/20
85億1200万3億3240万+113.13%
12/25
-50.44%
2/22
2014年
3月期
5,298
21,190
5/1
1,106
2,211
8/29
13,529,600
6,764,800
3/25
84億7600万17億6880万+63.45%
3/24
-45.85%
5/19
2015年
12月期
1,445
1/9
430
8/25
20,644,700
12/16
316億9289万94億7986万+68.82%
12/15
-35.47%
8/24
2016年
12月期
1,042
4/19
415
11/9
13,842,100
2/3
230億3882万93億6053万+70.86%
3/17
-23.09%
6/24
2017年
12月期
490
6/26
323
12/27
2,615,600
6/27
131億2293万86億5042万+13.92%
1/18
-10.32%
12/26
2018年
12月期
433
1/18
170
12/25
9,967,500
10/2
115億9638万45億5285万+32.69%
10/2
-31.24%
12/25
2019年
12月期
289
3/19
171
6/4
14,559,900
11/28
77億8840万54億607万+26.19%
11/28
-13.4%
4/2
2020年
12月期
484
6/11
144
3/13
20,595,900
6/11
161億1308万47億9282万+53.68%
5/20
-26.34%
3/13
2021年
12月期
386
7/8
180
1/4
26,876,500
1/18
155億5251万71億1093万+22.67%
7/7
-14.95%
11/30
2022年
12月期
211
4/6
135
10/3

9/28
4,853,700
7/12
89億4848万59億9767万+19.27%
1/30
-15.19%
9/28
2023年
12月期
261
4/17
117
10/24
10,042,800
1/26
126億3853万59億1685万+35.23%
4/14
-12.52%
10/16
最新108
2024/9/18
2,429,40061億6137万-4.42%
113

年間値上がり率

2012/12/28 vs 2011/12/30
541%(6.41倍)
2013/12/30 vs 2012/12/28
-22%(0.78倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
-55%(0.45倍)
2016/12/30 vs 2015/12/30
-26%(0.74倍)
2017/12/29 vs 2016/12/30
-24%(0.76倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
-24%(0.76倍)
2024/09/18 vs 2023/12/29
-20%(0.8倍)