4882 ペルセウスプロテオミクス

4882
2024/09/18
時価
85億円
PER
-倍
2022年以降
-倍
(2022-2024年)
PBR
4.7倍
2022年以降
1.06-7.92倍
(2022-2024年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
590
始値
596
高値
614
安値
570
終値 -1.36%
582
出来高 -43.76%
628,600

乖離率

株価(5日)
移動平均値
-3.64%
604
株価(25日)
移動平均値
-17.21%
703
出来高(5日)
移動平均値
-36.04%
982,780

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
09/18596614570582-1.36%628,60085億7286万-17.21%-4.7
09/17613615572590-4.53%1,117,80086億9070万-16.31%-4.76
09/13621631605618-0.8%608,40091億314万-12.22%-4.99
09/12627640613623+2.47%856,00091億7679万-11.25%-5.03
09/11655660593608-7.6%1,703,10089億5584万-13.14%-4.91
09/10661675648658-0.15%805,50096億9234万-5.73%-5.31
09/09638663632659-0.15%1,043,20097億707万-5.32%-5.32
09/06673676649660-2.08%925,80097億2180万-5.31%-5.33
09/05652695652674+1.97%1,372,50099億2802万-3.71%-5.44
09/04676705652661-7.68%2,763,30097億3653万-5.57%-5.34
09/03721750709716-1.51%2,648,100105億4668万+1.99%-5.78
09/02762765727727-6.44%2,456,400107億871万+4.01%-5.87
08/30718777715777+8.52%7,945,900114億4521万+11.48%-6.27
08/29714735697716+0.14%2,204,000105億4668万+3.47%-5.78
08/28735767711715-3.9%3,192,000105億3195万+3.32%-5.77
08/27785788742744-5.34%2,793,900109億5912万+8.14%-6.01
08/26759787738786+2.75%4,390,300115億7778万+15.59%-6.35
08/23721771713765+3.94%5,157,000112億6845万+13.84%-6.18
08/22786795731736-6.36%4,982,000108億4128万+10.68%-5.94
08/21816868786786-2.36%9,390,100111億8187万+19.09%-6.35
08/20804846758805+5.5%9,751,000114億5217万+23.66%-6.5
08/19837876756763-8.4%6,919,000108億5466万+19.03%-6.16
08/16770862732833+12.87%12,220,700118億5050万+32.22%-6.73
08/15678738675738+15.67%2,540,800104億9900万+19.81%-5.96
08/14629642602638+1.43%2,224,20090億7637万+5.28%-5.15
08/13573639565629+13.33%3,123,20089億4834万+5.18%-5.08
08/09578593535555-5.61%2,987,60078億9559万-6.25%-4.48
08/08588649571588+4.81%4,577,90083億6506万-0.17%-4.75
08/07557599524561+0.54%3,784,60079億8095万-4.27%-4.53
08/06609640499558-6.84%7,588,00079億3827万-4.12%-4.51
08/05659682599599-14.31%3,356,30085億2155万+3.1%-4.84
08/02680747642699-4.38%3,652,50099億4418万+21.78%-5.64
08/01666738666731+8.14%3,725,000103億9942万+29.61%-5.9
07/31701714672676-4.65%2,723,50096億1697万+22.46%-5.46
07/30636709632709+11.3%3,255,000100億8644万+31.05%-5.73
07/29670679627637-6.87%2,435,00090億6215万+20.64%-5.14
07/26650728650684+3.79%8,250,20097億3078万+32.05%-5.52
07/25723759629659-6.92%13,739,00093億7513万+29.98%-5.32
07/24608708602708+16.45%12,291,500100億7222万+42.17%-5.72
07/23560614532608+10.55%6,534,90086億4959万+24.85%-4.91
07/22595603549550-4.51%3,358,60073億350万+14.58%-4.44
07/19590612545576-2.37%3,541,60076億4876万+21.78%-4.65
07/18616642585590-5.75%4,567,10078億3466万+27.16%-4.76
07/17570638568626+11.79%10,887,50083億1271万+38.19%-5.05
07/16540621526560+3.32%10,286,50074億3629万+26.98%-4.52
07/12479551478542+10.84%8,063,10071億9727万+25.46%-4.38
07/11492515486489-0.2%3,854,50064億9347万+15.6%-3.95
07/10484522475490+1.24%5,238,00065億675万+18.07%-3.96
07/09454489440484+6.61%3,511,40064億2708万+18.63%-3.91
07/08465485451454-3.4%2,063,40060億2871万+13.22%-3.67
07/05492493461470-2.89%1,837,80062億4117万+18.69%-3.8
07/04513527477484-6.2%3,739,30064億2708万+24.1%-3.91
07/03468533464516+11.93%7,989,60068億5201万+34.73%-4.17
07/02510576454461-11.18%13,916,00061億2166万+22.93%-3.72
07/01487519464519+18.22%6,321,90068億9185万+40.27%-4.19
06/28449472426439-1.79%3,613,50058億2952万+21.27%-3.2
06/27428455421447+3.47%2,853,10059億3575万+24.86%-3.25
06/26400437397432+9.64%3,458,20057億3657万+22.38%-3.14
06/25386414384394+0.51%1,545,40052億3196万+12.89%-2.87
06/24372402371392+3.43%1,927,30052億540万+12.97%-2.85
06/21402417374379-5.25%3,119,10046億7121万+9.54%-2.56
06/20423444398400-7.19%4,505,40049億3004万+16.62%-2.7
06/19422449401431-1.6%5,474,20053億1211万+27.14%-2.91
06/18446499367438-0.45%14,316,50053億9839万+30.75%-2.96
06/17400458368440+15.49%10,149,20054億2304万+32.93%-2.97
06/14339390334381+9.8%4,205,70046億9586万+16.87%-2.57
06/13335353323347+8.1%3,749,80042億7680万+7.1%-2.34
06/12320324316321-0.93%218,30039億5635万-0.93%-2.17
06/11318334315324+1.89%475,50039億9333万0%-2.19
06/10316322312318+0.63%253,10039億1938万-1.85%-2.15
06/07306319306316+2.93%196,70038億9473万-2.77%-2.14
06/06310310304307-0.97%244,10037億8380万-5.83%-2.07
06/05316317307310-1.59%432,40038億2078万-5.2%-2.09
06/04317327315315-0.63%285,00038億8240万-4.26%-2.13
06/03320323313317-2.46%324,20039億705万-3.94%-2.14
05/31314328313325+5.18%348,30040億565万-1.81%-2.2
05/30305319304309+0.32%386,20038億845万-6.65%-2.09
05/29331331307308-7.51%647,70037億9613万-6.95%-2.08
05/283383503313330%569,00041億425万+0.6%-2.25
05/27327336320333+1.83%327,20041億425万+1.22%-2.25
05/24316331316327+2.19%344,60040億3030万-0.61%-2.21
05/23335341319320-3.9%489,40039億4403万-2.44%-2.16
05/22355359333333-5.4%738,00041億425万+1.52%-2.25
05/21359383349352-1.12%1,751,50042億161万+7.65%-2.3
05/20309366309356+15.58%2,461,30042億4935万+9.2%-2.33
05/17307316302308-0.96%160,20036億7641万-4.94%-2.02
05/16315320298311-6.04%466,30037億1222万-4.31%-2.04
05/15335340328331-0.9%305,40039億5094万+1.85%-2.17
05/14320337320334+3.73%181,70039億8675万+3.09%-2.19
05/13331346321322-2.72%421,50038億4352万-0.62%-2.11
05/10340342330331-1.49%196,20039億5094万+2.48%-2.17
05/09326336315336+3.38%239,00040億1063万+4.35%-2.2
05/08321329316325+0.31%203,60038億7933万+1.25%-2.13
05/07332336324324-2.7%221,50038億6739万+0.62%-2.12
05/02344345331333-4.03%288,30039億7482万+3.42%-2.18
05/01343355337347+1.17%256,80041億4193万+7.76%-2.27
04/30346356343343-0.29%316,20040億9418万+6.85%-2.24
04/26346351336344-1.43%552,50041億612万+6.83%-2.25
04/25326361322349+5.44%911,20041億6580万+8.39%-2.28
04/24333343325331-0.3%570,80039億5094万+2.48%-2.17

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
2022年
3月期
1,022
6/22
285
1/27
9,496,500
6/22
119億4350万33億5142万+32.88%
2/2
-21.42%
11/30
2023年
3月期
627
5/23
289
12/26

12/23
7,097,300
5/23
73億7314万33億9846万+39.48%
5/23
-12.7%
12/26
2024年
3月期
879
11/22
255
8/21

8/18
18,908,800
9/20
103億3651万29億9864万+66.93%
11/22
-33.56%
2/22
最新582
2024/9/18
628,60085億7286万-17.21%
703

年間値上がり率

2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
97%(1.97倍)
2024/09/18 vs 2023/12/29
-6%(0.94倍)
過去安値
255円(2023/08/21)
128%(2.28倍)
582円(9/18)