4598 DeltaーFly Pharma

4598
2019/03/22
時価
87億円
PER 予
-倍
PBR
2.38倍
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
2,231
始値
2,204
高値
2,239
安値
1,999
終値 -10.4%
1,999
出来高 +32.14%
251,200

乖離率

株価(5日)
移動平均値
-15.44%
2,364
株価(25日)
移動平均値
-26.8%
2,731
出来高(5日)
移動平均値
-32.14%
370,160

2018/10/12~2019/03/22

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
03/222,2042,2391,9991,999-10.4%251,20087億3483万-26.8%-2.38
03/202,3402,3402,2312,231-5.06%190,10097億4857万-19.02%-2.65
03/192,5462,5702,2382,350-7.41%423,700102億6856万-15.19%-2.79
03/182,6712,7702,5212,538-6%399,300110億9004万-8.64%-3.02
03/153,1353,2002,6402,700-16.67%586,500117億9792万-2.91%-3.21
03/143,5003,5903,0953,240-5.54%303,000141億5750万+16.59%-3.85
03/133,2803,7353,2453,430+8.89%893,400149億8772万+24.55%-4.08
03/123,1603,4903,0353,150-2.48%948,700137億6424万+15.64%-3.75
03/112,7003,2302,6033,230+18.36%734,900141億1380万+19.45%-3.84
03/082,7362,8882,7112,729+0.74%102,200119億2463万+1.6%-3.25
03/072,6152,7702,5842,709+2.42%37,100118億3724万+0.82%-3.22
03/062,6782,6802,6302,645-0.75%9,500115億5759万-1.64%-3.15
03/052,6702,6792,6172,665-0.89%15,700116億4498万-1.37%-3.17
03/042,6312,7112,6222,689+3.54%21,300117億4985万-0.88%-3.2
03/012,5632,6142,5462,597+0.85%15,500113億4785万-4.49%-3.09
02/282,7392,7392,5432,575-5.99%44,600112億5172万-5.71%-3.06
02/272,6792,7702,6402,739-0.65%73,200119億6833万-0.22%-3.26
02/262,9992,9992,7402,757-8.1%50,200120億4698万+0.07%-3.28
02/252,8223,0002,8153,000+6.5%39,700131億880万+8.58%-3.57
02/222,8492,8562,7692,817-2.83%10,700123億916万+2.18%-3.35
02/212,7492,9852,7492,899+7.41%24,500126億6747万+5.27%-3.45
02/202,6392,6992,6392,699+2.62%1,400117億9355万-1.68%-3.21
02/192,6922,6922,6092,630-1.16%2,200114億9204万-4.33%-3.13
02/182,6992,6992,6252,661+2.39%3,100116億2750万-3.62%-3.16
02/152,5802,6002,5222,599-0.19%6,400113億5659万-6.21%-3.09
02/142,6202,6592,5802,604-0.61%6,400113億7843万-6.77%-3.1
02/132,6002,6452,5532,620+3.89%5,000114億4835万-6.7%-3.12
02/122,5572,5712,5002,522-3.89%6,500110億2013万-10.47%-3
02/082,6552,6552,6112,624-0.42%4,100114億6583万-7.12%-3.12
02/072,6352,6412,6202,6350%3,400115億1389万-6.73%-3.13
02/062,6752,6802,6302,635-1.5%5,000115億1389万-6.56%-3.13
02/052,6502,6862,6442,675+1.17%5,800116億8868万-4.97%-3.18
02/042,6782,7762,6062,644-4.82%17,300115億5322万-5.91%-3.14
02/012,7412,8502,7412,778+1.2%5,800121億3874万-1.77%-3.3
01/312,7562,7802,7402,745-1.22%2,500119億9455万-3.51%-3.26
01/302,8242,8312,7342,779-6.43%10,300121億4311万-3.14%-3.3
01/292,9002,9962,8912,970+1.05%6,900129億7771万+2.73%-3.53
01/282,8332,9672,8332,939+3.74%9,300128億4225万+1.27%-3.5
01/252,8562,9062,8182,833-2.31%17,400123億7907万-2.75%-3.37
01/242,9222,9222,8162,900-0.72%14,600126億7184万-0.82%-3.45
01/232,9803,0002,8962,921-2.63%15,600127億6360万-0.34%-3.47
01/223,2553,4002,9453,000+1.87%93,400131億880万+2.21%-3.57
01/212,8152,9652,8152,945+2.97%11,200128億6847万+0.31%-3.5
01/182,7412,8782,7402,860+4.95%10,400124億9705万-2.92%-3.4
01/172,7202,7562,7002,725+1.3%4,200119億716万-8%-3.24
01/162,7802,8552,6902,690-3.24%7,100117億5422万-9.61%-3.2
01/152,8403,0002,7802,780-5.44%8,300121億4748万-7.15%-3.31
01/112,9313,0202,9202,940+0.82%11,400128億4662万-2.33%-3.5
01/103,0853,0852,9162,916-7.58%9,500127億4175万-3.28%-3.47
01/093,0403,2853,0353,155+6.41%14,500137億8608万+4.44%-3.75
01/082,8503,0302,8362,965+4.04%5,500129億5586万-1.79%-3.53
01/072,8742,9192,8002,850+4.63%3,000124億5336万-5.91%-3.39
01/042,6002,7392,6002,724+3.5%1,400119億279万-10.48%-3.24
2018
12/282,5612,7902,5592,632+4.82%6,000115億78万-14.1%-3.13
12/272,5062,6472,5002,511+0.2%5,500109億7206万-18.55%-2.99
12/262,5902,6902,4802,506-1.34%5,300109億5021万-19.27%-2.98
12/252,7002,7002,5012,540-17.8%20,500110億9878万-18.8%-3.02
12/213,0503,1953,0153,090-3.74%8,000135億206万-1.87%-3.67
12/203,4403,4403,0303,210-3.75%9,100140億2641万+1.26%-3.82
12/193,3153,4753,3103,335-0.45%10,600145億7261万+4.61%-3.97
12/183,1603,3703,1603,350+3.88%11,300146億3816万+4.43%-3.98
12/173,2103,3503,1153,225+0.31%12,800140億9196万-0.15%-3.84
12/143,1753,2353,1353,215+3.54%5,300140億4826万-1.41%-3.82
12/133,0853,1103,0503,105+0.98%3,700135億6760万-5.88%-3.69
12/123,0303,1153,0303,075+1.82%4,600134億3652万-8.04%-3.66
12/113,0453,0703,0203,020-0.82%8,300131億9619万-10.68%-3.59
12/103,1103,1703,0203,045-4.25%7,100133億543万-10.7%-3.62
12/073,2703,4003,0703,180-2.75%11,900138億9532万-7.42%-3.78
12/063,1603,3503,1103,270+6.17%23,200142億8859万-5.3%-3.89
12/053,0903,1453,0603,080-1.6%7,400134億5836万-11.55%-3.66
12/043,1853,3053,0653,130-1.73%18,100136億7684万-11.03%-3.72
12/033,0653,1853,0403,185+4.43%14,500139億1717万-10.48%-3.79
11/303,1153,1153,0203,050-0.65%9,100133億2728万-15.47%-3.63
11/293,0703,1353,0703,070-1.44%8,600134億1467万-15.78%-3.65
11/283,1653,1953,0803,115-2.96%5,800136億1130万-15.72%-3.7
11/273,2003,6703,0603,210+0.47%23,200140億2641万-14.33%-3.82
11/263,2353,2353,0053,195-1.69%6,600139億6087万-15.88%-3.8
11/223,2453,3353,1653,250+4.67%9,200142億120万-15.69%-3.86
11/213,0803,4153,0503,105+2.31%7,000135億6760万-20.47%-3.69
11/203,0603,1203,0153,035-2.57%7,200132億6173万-23.61%-3.61
11/193,1353,2003,0353,115+1.63%8,500136億1130万-22.67%-3.7
11/163,5903,5903,0403,065-14.98%28,900133億9282万-25.13%-3.64
11/153,6803,7303,6053,605-2.04%4,900157億5240万-13.65%-4.29
11/143,8303,8303,6603,680-3.92%8,200158億4240万--4.31
11/133,8203,8703,6903,830-1.54%2,400164億8815万--4.49
11/124,0254,0253,7453,890-2.99%4,600167億4645万--4.56
11/094,1004,1003,8654,010-3.49%2,700172億6305万--4.7
11/084,1704,3454,0204,155-2%4,700178億8727万--4.87
11/074,0654,2454,0554,240+6.13%5,500182億5320万--4.97
11/063,8004,0153,8003,995+6.53%5,100171億9847万--4.68
11/053,6754,0203,6103,750+2.04%6,200161億4375万--4.39
11/023,6203,7353,6153,675+1.66%6,400158億2087万--4.31
11/013,9904,0003,6053,615-9.4%13,600155億6257万--4.24
10/314,0204,1003,9153,9900%7,600171億7695万--4.67
10/303,9654,0953,9303,990-3.27%10,500171億7695万--4.67
10/294,3854,3854,0504,125-6.99%7,600177億5812万--4.83
10/264,2004,6004,0704,435+11.15%30,900190億9267万--5.2
10/254,1854,1853,8653,990-7.75%22,600171億7695万--4.67
10/244,4204,4904,1204,325-1.82%29,300186億1912万--5.07
10/234,5104,7654,4004,405-1.45%25,400189億6352万--5.16
10/224,6254,6254,4204,470-3.46%9,000192億4335万--5.24
10/194,3304,6804,3204,630+3.58%20,800199億3215万--5.42
10/184,7004,7604,4704,470-7.45%28,700192億4335万--5.24
10/174,6004,9954,4804,830+9.28%162,100207億9315万--5.66
10/164,6104,6804,4054,420-6.95%73,900190億2810万--5.18
10/154,9205,3804,6154,750-6.68%519,300204億4875万--5.57
10/124,3855,0904,3855,0900%1,017,100219億1245万--5.96