4974 タカラバイオ

4974
2020/09/18
時価
3534億円
PER 予
88.35倍
2010年以降
28.98-343.6倍
(2010-2020年)
PBR
5.4倍
2010年以降
1.02-9.06倍
(2010-2020年)
配当 予
0.27%
ROE 予
6.11%
ROA 予
5.44%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,900
始値
2,910
高値
2,937
安値
2,904
終値 +1.21%
2,935
出来高 +20.26%
533,100

乖離率

株価(5日)
移動平均値
+2.12%
2,874
株価(25日)
移動平均値
+1.63%
2,888
出来高(5日)
移動平均値
+27.45%
418,280

2020/04/23~2020/09/18

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
2020
09/182,9102,9372,9042,935+1.21%533,1003534億1978万+1.63%88.355.4
09/172,8452,9012,8342,900+1.26%443,3003492億524万+0.21%87.35.33
09/162,8332,8732,8332,864+1.45%379,7003448億7027万-1.21%86.225.27
09/152,8492,8662,8152,823-0.88%320,6003399億3323万-2.82%84.985.19
09/142,8702,8702,8242,848+0.53%414,7003429億4362万-2.2%85.745.24
09/112,8132,8332,7612,833+2.16%493,8003411億3739万-2.85%85.285.21
09/102,8152,8272,7692,773-0.82%364,3003339億1245万-5.03%83.485.1
09/092,7842,8202,7652,796+0.11%590,2003366億8201万-4.48%84.175.14
09/082,7692,7932,6712,793-0.11%951,1003363億2077万-4.71%84.085.14
09/072,7922,8242,7762,796-0.6%323,3003366億8201万-4.77%84.175.14
09/042,8052,8252,7872,813-1.47%465,3003387億2908万-4.19%84.685.17
09/032,8832,8952,8552,855-0.87%404,3003437億8653万-2.83%85.955.25
09/022,8712,8832,8502,880+0.14%328,2003467億9692万-1.97%86.75.3
09/012,8612,8852,8502,876+0.52%294,9003463億1526万-2.18%86.585.29
08/312,8342,8842,8222,861+1.35%404,6003445億903万-2.72%86.135.26
08/282,8522,8912,7922,823-1.67%823,2003399億3323万-4.18%84.985.19
08/272,9072,9142,8712,871-1.95%479,1003457億1318万-2.81%86.435.28
08/262,9212,9422,9052,928+0.45%371,9003525億7687万-1.01%88.145.38
08/252,9692,9722,9062,915-1.52%500,1003510億1147万-1.49%87.755.36
08/242,9322,9602,8962,960+0.41%555,1003564億3017万-0.07%89.115.44
08/212,9902,9902,9452,948-1.04%477,0003549億8518万-0.57%88.755.42
08/203,0103,0152,9702,979-1.68%637,6003587億1807万+0.44%89.685.48
08/193,0853,1103,0203,030-2.42%409,5003648億5926万+2.12%91.215.57
08/183,0353,1152,9973,105+3.6%750,1003738億9043万+4.69%93.475.71
08/173,1003,1052,9962,997-3.01%527,9003608億8555万+1.22%90.225.51
08/143,0253,1253,0253,090+2.32%711,6003720億8420万+4.25%93.025.68
08/132,9883,0352,9753,020+0.67%500,6003636億5511万+2.03%90.915.55
08/123,0003,0202,9773,000-0.33%424,8003612億4680万+1.42%90.315.52
08/112,9983,0302,9573,010+1.96%787,7003624億5095万+1.72%90.615.53
08/072,9102,9592,9102,952+0.96%465,9003554億6685万-0.17%88.875.43
08/062,9652,9652,8932,924-1.28%787,1003520億9521万-1.15%88.025.38
08/053,0253,0652,9442,962+2.39%1,896,2003566億7100万-0.03%89.175.45
08/042,9582,9692,8792,893-0.34%647,7003483億6233万-2.53%87.095.32
08/032,8102,9052,7852,903+3.38%632,5003495億6648万-2.52%87.395.34
07/312,8102,8672,8052,808-1.54%737,0003381億2700万-5.99%84.535.16
07/302,8402,8632,8022,852-0.42%585,3003434億2529万-4.97%85.865.24
07/292,9152,9542,8202,864-1.88%725,6003448億7027万-4.98%86.225.27
07/282,9062,9512,9062,919+0.17%566,5003514億9313万-3.66%87.875.37
07/272,9402,9752,9052,914-2.15%808,5003508億9105万-4.21%87.725.36
07/223,0003,0052,9372,978-1.39%849,0003585億9765万-2.58%89.655.48
07/212,9853,0202,9753,020+1.34%663,0003636億5511万-1.6%90.915.55
07/202,9793,0052,9382,980+0.57%623,0003588億3848万-3.15%89.715.48
07/172,9772,9882,9332,963-0.57%841,8003567億9142万-3.86%89.25.45
07/163,0503,0652,9692,980-1.81%856,2003588億3848万-3.68%89.715.48
07/152,9913,0402,9613,035+2.09%638,9003654億6134万-2.25%91.375.58
07/143,0003,0652,9662,973-0.9%780,0003579億9557万-4.68%89.55.47
07/133,0053,0152,9463,000-0.33%676,4003612億4680万-3.69%90.315.52
07/102,9893,0702,9813,010+0.7%861,1003624億5095万-3.22%90.615.53
07/093,0503,0552,9272,989-2.16%1,644,0003599億2222万-3.77%89.985.5
07/083,0153,0753,0003,055+1.83%835,7003678億6965万-1.55%91.975.62
07/072,9553,0202,9553,000+0.98%666,3003612億4680万-3.23%90.315.52
07/062,9973,0352,9362,971-1.46%1,045,0003577億5474万-4.16%89.445.46
07/032,9473,0252,9303,015+2.06%779,7003630億5303万-2.65%90.765.54
07/022,9412,9962,9002,954-0.87%1,706,6003557億768万-4.46%88.935.43
07/013,0953,1002,9652,980-2.45%956,0003588億3848万-3.43%89.715.48
06/303,1103,1152,9423,055-1.13%1,416,7003678億6965万-0.88%91.975.62
06/293,1403,1653,0753,090-1.59%715,5003720億8420万+0.72%93.025.68
06/263,1603,1603,0803,140+0.16%936,7003781億498万+2.95%94.535.77
06/253,1653,2153,1253,135-0.95%621,1003775億290万+3.5%94.385.76
06/243,1403,2053,1203,165-0.31%787,6003811億1537万+5.15%95.285.82
06/233,2153,2353,1303,175-2.46%1,540,1003823億1953万+6.19%95.585.84
06/223,2353,2803,2153,255+0.77%663,7003919億5277万+9.63%97.995.99
06/193,2803,2903,2253,230-1.52%1,241,7003889億4238万+9.6%97.245.94
06/183,3153,3303,2403,280+0.15%1,152,4003949億6316万+12.6%98.746.03
06/173,2953,3353,2353,275+1.55%1,517,6003943億6109万+13.72%98.596.02
06/163,2003,2953,1803,225+4.37%2,109,9003883億4031万+13.16%97.095.93
06/153,2603,3053,0853,090-5.5%2,353,9003720億8420万+9.54%93.025.68
06/123,1003,3753,0703,270+0.31%4,561,9003937億5901万+16.91%98.446.01
06/113,3653,5353,2403,260-3.69%10,003,2003925億5485万+17.9%98.145.99
06/103,3003,3853,1853,385+17.45%9,800,4004076億680万+23.36%101.96.22
06/092,8502,9222,8362,882+0.77%1,205,9003470億3775万+6.35%86.765.3
06/082,9252,9252,8422,860-2.22%1,472,3003443億8861万+6.28%86.15.26
06/052,8792,9262,8572,925+1%1,344,7003522億1563万+9.39%88.055.38
06/042,9862,9882,8732,896-3.01%2,005,3003487億2357万+9.08%87.185.33
06/032,9933,0302,9382,986-0.8%2,817,5003595億6098万+13.19%89.895.49
06/022,9703,1502,8883,010+3.97%5,611,2003624億5095万+15.11%90.615.53
06/012,8792,9112,8342,895+0.73%1,671,6003486億316万+11.65%87.155.32
05/292,8162,8842,8032,874+1.91%2,232,3003460億7443万+11.48%86.525.28
05/282,8392,8822,7702,820-1.84%3,369,8003395億7199万+10.37%84.895.19
05/272,7982,9492,7412,873+6.49%6,364,0003459億5401万+13.42%86.495.28
05/262,6792,7842,6472,698+2.08%2,825,5003248億8128万+7.4%81.224.96
05/252,6462,6742,6212,643+0.61%1,144,2003182億5843万+5.85%79.564.86
05/222,6502,6542,5952,627-1.35%1,541,0003163億3178万+5.76%79.084.83
05/212,6762,6762,6152,663+0.79%1,438,0003206億6674万+8.03%80.174.9
05/202,6462,6462,5682,642-0.71%1,516,4003181億3801万+8.1%79.534.86
05/192,7082,7402,6222,661-1.19%3,302,3003204億2591万+9.82%80.114.89
05/182,5802,7582,5352,693+13.15%8,677,6003242億7921万+12.11%81.074.95
05/152,4012,4202,2542,380-3.68%1,928,6002865億8912万-0.08%71.654.38
05/142,4922,5322,4712,471-1.51%758,7002975億4694万+4.13%74.394.54
05/132,4772,5212,4522,509-0.08%732,4003021億2274万+6.36%75.534.61
05/122,5722,6102,4982,511+0.68%1,607,6003023億6357万+7.03%75.594.62
05/112,4782,5142,4102,494+1.01%2,026,0003003億1650万+6.95%75.084.59
05/082,7002,7032,4332,469-9.89%5,143,3002973億611万+6.33%74.334.54
05/072,5982,7662,5582,740+8.69%5,326,2003299億3874万+18.46%82.485.04
05/012,5642,6242,4942,521+4.3%4,859,3003035億6772万+10.04%75.894.64
04/302,4792,4822,4082,417-0.78%1,219,9002910億4450万+6.2%72.764.44
04/282,4142,4472,3832,436-0.2%768,7002933億3240万+7.69%73.334.48
04/272,4502,4862,4302,441-0.97%782,5002939億3447万+8.73%73.484.49
04/242,4152,4942,3912,465+1.44%1,504,4002968億2445万+10.89%74.214.53
04/232,4712,4822,3862,430-0.82%1,560,2002926億990万+10.3%73.154.47

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
2010年
3月期
670
268,000
6/15
430
172,000
11/19
1,589,200
3,973
4/10
--+17.4%
5/10
-16.68%
7/13
2011年
3月期
671
268,400
5/12
398
159,000
3/15
1,780,800
4,452
5/10
757億2610万448億6010万+18.16%
5/11
-17.49%
3/15
2012年
3月期
554
4/1
380
11/25
1,640,000
10/3
625億2200万428億8512万+19.05%
10/3
-12.79%
8/8
2013年
3月期
1,579
3/4
373
6/4

5/17
15,929,900
1/16
1781億9899万420億9513万+96.2%
5/7
-13.04%
5/16
2014年
3月期
4,295
5/9
1,253
4/2
33,048,100
5/1
4847億1480万1414億806万+124.22%
5/8
-28.87%
6/7
2015年
3月期
1,995
6/25
995
5/20
11,480,500
6/25
2402億2912万1198億1352万+27.19%
6/16
-14.44%
5/19
2016年
3月期
1,540
3/31
900
2/12
2,391,200
3/25
1854億4002万1083億7404万+26.6%
3/30
-16.83%
8/25
2017年
3月期
1,847
10/4
1,140
6/24
11,228,500
10/4
2224億761万1372億7378万+11.92%
9/28
-14.27%
6/24
2018年
3月期
2,176
3/15
1,397
8/14
1,922,800
2/8
2620億2434万1682億2059万+14.49%
1/15
-7.59%
8/1
2019年
3月期
2,903
12/14
2,260
12/25
1,016,100
3/7
3495億6648万2721億3925万+11.3%
3/13
-9.96%
2/8
2020年
3月期
2,520
2/10
1,481
3/13
10,911,200
3/6
3034億4731万1783億3550万+18.46%
5/7
-25.32%
3/13
最新2,935
2020/9/18
533,1003534億1978万+1.63%
2,888

年間値上がり率

2005/12/30 vs 2004/12/30
103%(2.03倍)
2006/12/29 vs 2005/12/30
13%(1.13倍)
2007/12/28 vs 2006/12/29
-48%(0.52倍)
2008/12/30 vs 2007/12/28
-28%(0.72倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
85%(1.85倍)
2013/12/30 vs 2012/12/28
202%(3.02倍)
2014/12/30 vs 2013/12/30
-35%(0.65倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
30%(1.3倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
62%(1.62倍)
2019/12/30 vs 2018/12/28
-20%(0.8倍)
2020/09/18 vs 2019/12/30
43%(1.43倍)
過去安値
340円(2008/10/28)
765%(8.65倍)
2,935円(9/18)