4974 タカラバイオ

PER

2019/03/31

2018/10/30～2019/03/29

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2019
03/29	2,561	2,593	2,547	2,567	+0.71%	252,500	3091億684万	-2.06%	84.52	4.83
03/28	2,590	2,592	2,529	2,549	-2.78%	393,300	3069億3936万	-2.6%	83.93	4.8
03/27	2,633	2,662	2,607	2,622	+0.85%	326,300	3157億2970万	+0.46%	86.34	4.93
03/26	2,542	2,609	2,542	2,600	+2.32%	430,200	3130億8056万	0%	85.61	4.89
03/25	2,549	2,561	2,532	2,541	-3.16%	376,200	3059億7603万	-1.89%	83.67	4.78
03/22	2,678	2,678	2,611	2,624	-2.53%	382,600	3159億7053万	+1.63%	86.4	4.94
03/20	2,628	2,705	2,626	2,692	+1.43%	370,800	3241億5879万	+4.79%	88.64	5.06
03/19	2,699	2,700	2,639	2,654	-1.99%	357,000	3195億8300万	+3.92%	87.39	4.99
03/18	2,734	2,737	2,702	2,708	-0.7%	264,600	3260億8544万	+6.57%	89.17	5.09
03/15	2,728	2,750	2,711	2,727	-0.62%	372,300	3283億7334万	+8.04%	89.79	5.13
03/14	2,800	2,823	2,733	2,744	-1.19%	572,600	3304億2040万	+9.41%	90.35	5.16
03/13	2,730	2,786	2,717	2,777	+2.21%	782,200	3343億9412万	+11.3%	91.44	5.22
03/12	2,677	2,765	2,671	2,717	+2.3%	639,300	3271億6918万	+9.51%	89.46	5.11
03/11	2,708	2,727	2,639	2,656	-0.82%	417,600	3198億2383万	+7.53%	87.46	5
03/08	2,690	2,722	2,675	2,678	-1.54%	643,600	3224億7297万	+8.82%	88.18	5.04
03/07	2,674	2,764	2,662	2,720	+1.64%	1,016,100	3275億3043万	+10.88%	89.56	5.12
03/06	2,651	2,678	2,631	2,676	+2.22%	569,800	3222億3214万	+9.49%	88.11	5.03
03/05	2,600	2,627	2,590	2,618	-0.53%	376,300	3152億4804万	+7.3%	86.2	4.93
03/04	2,599	2,642	2,598	2,632	+1.94%	434,600	3169億3385万	+8.09%	86.66	4.95
03/01	2,560	2,592	2,551	2,582	+1.37%	451,800	3109億1307万	+6.17%	85.02	4.86
02/28	2,567	2,567	2,525	2,547	-0.04%	536,600	3066億9853万	+4.73%	83.87	4.79
02/27	2,475	2,568	2,473	2,548	+3.33%	695,700	3068億1894万	+4.77%	83.9	4.79
02/26	2,481	2,500	2,444	2,466	-0.6%	369,800	2969億4486万	+1.4%	81.2	4.64
02/25	2,429	2,485	2,405	2,481	+3.07%	521,800	2987億5110万	+1.72%	81.69	4.67
02/22	2,449	2,449	2,351	2,407	-1.92%	601,200	2898億4034万	-1.63%	79.26	4.53
02/21	2,480	2,493	2,408	2,454	+3.59%	692,200	2954億9988万	-0.16%	80.8	4.62
02/20	2,386	2,387	2,354	2,369	-0.29%	217,100	2852億6455万	-4.01%	78.01	4.46
02/19	2,393	2,405	2,370	2,376	+0.42%	223,400	2861億746万	-4.23%	78.24	4.47
02/18	2,370	2,379	2,342	2,366	+1.5%	246,500	2849億330万	-5.13%	77.91	4.45
02/15	2,315	2,339	2,295	2,331	+1.08%	273,400	2806億8876万	-6.95%	76.75	4.39
02/14	2,315	2,329	2,296	2,306	-0.43%	295,400	2776億7837万	-8.46%	75.93	4.34
02/13	2,318	2,335	2,306	2,316	+0.13%	335,800	2788億8252万	-8.46%	76.26	4.36
02/12	2,287	2,339	2,287	2,313	+0.7%	258,000	2785億2128万	-9.01%	76.16	4.35
02/08	2,313	2,340	2,288	2,297	-1.63%	284,800	2765億9463万	-9.96%	75.63	4.32
02/07	2,398	2,401	2,322	2,335	-2.91%	485,200	2811億7042万	-8.86%	76.89	4.39
02/06	2,439	2,455	2,393	2,405	-1.11%	310,500	2895億9951万	-6.42%	79.19	4.52
02/05	2,466	2,473	2,425	2,432	-0.73%	323,000	2928億5073万	-5.22%	80.08	4.58
02/04	2,450	2,466	2,426	2,450	+0.74%	414,000	2950億1822万	-4.3%	80.67	4.61
02/01	2,451	2,479	2,427	2,432	-0.94%	398,700	2928億5073万	-5.15%	80.08	4.58
01/31	2,550	2,554	2,454	2,455	-1.84%	550,200	2956億2029万	-4.55%	80.84	4.62
01/30	2,559	2,561	2,497	2,501	-2.65%	546,900	3011億5941万	-3.25%	82.35	4.7
01/29	2,515	2,573	2,503	2,569	+2.11%	292,900	3093億4767万	-0.89%	84.59	4.83
01/28	2,537	2,542	2,514	2,516	-1.26%	244,500	3029億6564万	-3.31%	82.85	4.73
01/25	2,572	2,586	2,545	2,548	-1.36%	234,100	3068億1894万	-2.56%	83.9	4.79
01/24	2,532	2,588	2,519	2,583	+1.41%	354,000	3110億3349万	-1.71%	85.05	4.86
01/23	2,501	2,578	2,500	2,547	-0.16%	416,800	3066億9853万	-3.41%	83.87	4.79
01/22	2,615	2,629	2,541	2,551	-3.26%	509,800	3071億8019万	-3.52%	84	4.8
01/21	2,711	2,720	2,635	2,637	-1.53%	306,000	3175億3593万	-0.53%	86.83	4.96
01/18	2,671	2,704	2,641	2,678	+0.07%	352,300	3224億7297万	+0.83%	88.18	5.04
01/17	2,700	2,730	2,661	2,676	-1.15%	394,400	3222億3214万	+0.68%	88.11	5.03
01/16	2,709	2,732	2,682	2,707	+0.33%	405,400	3259億6502万	+1.61%	89.13	5.09
01/15	2,680	2,732	2,666	2,698	+0.22%	382,700	3248億8128万	+1.09%	88.84	5.08
01/11	2,684	2,724	2,675	2,692	+1.24%	404,200	3241億5879万	+0.6%	88.64	5.06
01/10	2,674	2,720	2,646	2,659	-0.26%	470,500	3201億8508万	-0.86%	87.55	5
01/09	2,643	2,705	2,639	2,666	+2.66%	640,500	3210億2798万	-0.71%	87.78	5.02
01/08	2,582	2,620	2,550	2,597	0%	601,400	3127億1931万	-3.31%	85.51	4.89
01/07	2,691	2,691	2,569	2,597	+1.8%	537,000	3127億1931万	-3.28%	85.51	4.89
01/04	2,502	2,586	2,501	2,551	-0.23%	461,900	3071億8019万	-4.92%	84	4.8
2018
12/28	2,501	2,565	2,500	2,557	+0.91%	665,800	3079億268万	-4.7%	84.2	4.81
12/27	2,427	2,550	2,406	2,534	+9.27%	566,000	3051億3313万	-5.48%	83.44	4.77
12/26	2,317	2,386	2,278	2,319	+1.58%	503,100	2792億4377万	-13.44%	76.36	4.36
12/25	2,358	2,388	2,260	2,283	-10.75%	646,500	2749億881万	-15.1%	75.17	4.29
12/21	2,590	2,617	2,520	2,558	-2.63%	635,200	3080億2310万	-5.15%	84.23	4.81
12/20	2,749	2,770	2,608	2,627	-5.5%	865,600	3163億3178万	-2.52%	86.5	4.94
12/19	2,696	2,791	2,667	2,780	+3.96%	537,600	3347億5536万	+3.31%	91.54	5.23
12/18	2,757	2,757	2,666	2,674	-4.91%	596,500	3219億9131万	-0.34%	88.05	5.03
12/17	2,805	2,829	2,757	2,812	-0.88%	380,200	3386億866万	+4.81%	92.59	5.29
12/14	2,864	2,903	2,830	2,837	-1.12%	514,400	3416億1905万	+5.98%	93.42	5.34
12/13	2,879	2,894	2,823	2,869	+1.34%	549,600	3454億7235万	+7.29%	94.47	5.4
12/12	2,751	2,836	2,733	2,831	+4.81%	494,400	3408億9656万	+6.19%	93.22	5.33
12/11	2,726	2,796	2,701	2,701	-0.92%	430,200	3252億4253万	+1.35%	88.94	5.08
12/10	2,738	2,785	2,710	2,726	-2.05%	356,500	3282億5292万	+2.25%	89.76	5.13
12/07	2,750	2,794	2,713	2,783	+2.35%	376,000	3351億1661万	+4.39%	91.64	5.24
12/06	2,808	2,812	2,678	2,719	-3.72%	482,200	3274億1001万	+2.26%	89.53	5.12
12/05	2,753	2,852	2,737	2,824	0%	374,800	3400億5365万	+6.33%	92.99	5.31
12/04	2,899	2,915	2,810	2,824	-2.18%	540,600	3400億5365万	+6.73%	92.99	5.31
12/03	2,920	2,924	2,860	2,887	+1.73%	524,600	3476億3983万	+9.52%	95.06	5.43
11/30	2,756	2,840	2,741	2,838	+3.65%	759,800	3417億3947万	+8.11%	93.45	5.34
11/29	2,705	2,798	2,694	2,738	+2.47%	863,300	3296億9791万	+4.58%	90.16	5.15
11/28	2,598	2,679	2,591	2,672	+3.73%	458,200	3217億5048万	+1.87%	87.98	5.03
11/27	2,595	2,599	2,564	2,576	+0.39%	372,900	3101億9058万	-2.09%	84.82	4.85
11/26	2,550	2,592	2,531	2,566	+0.71%	255,200	3089億8642万	-3.1%	84.49	4.83
11/22	2,501	2,555	2,488	2,548	+2.12%	274,100	3068億1894万	-4.43%	83.9	4.79
11/21	2,460	2,525	2,441	2,495	+0.04%	358,900	3004億3692万	-7.08%	82.15	4.69
11/20	2,513	2,530	2,487	2,494	-2.39%	286,000	3003億1650万	-7.83%	82.12	4.69
11/19	2,500	2,567	2,474	2,555	+2.65%	415,000	3076億6185万	-6.17%	84.13	4.81
11/16	2,520	2,547	2,484	2,489	-1.23%	251,600	2997億1442万	-9.16%	81.96	4.68
11/15	2,452	2,532	2,438	2,520	+0.04%	516,800	3034億4731万	-8.73%	82.98	4.74
11/14	2,573	2,594	2,510	2,519	-2.67%	406,800	3033億2689万	-9.39%	82.94	4.74
11/13	2,610	2,610	2,567	2,588	-2.6%	411,600	3116億3557万	-7.6%	85.22	4.87
11/12	2,671	2,725	2,642	2,657	-0.82%	412,000	3199億4424万	-5.75%	87.49	5
11/09	2,755	2,765	2,672	2,679	-2.62%	530,400	3225億9339万	-5.5%	88.21	5.04
11/08	2,715	2,751	2,686	2,751	+3.07%	596,400	3312億6331万	-3.44%	90.58	5.18
11/07	2,800	2,800	2,613	2,669	-5.19%	1,372,300	3213億8923万	-6.74%	87.88	5.02
11/06	2,750	2,823	2,748	2,815	+3.72%	452,500	3389億6991万	-2.29%	92.69	5.3
11/05	2,724	2,779	2,714	2,714	-0.26%	380,800	3268億793万	-6.22%	89.37	5.11
11/02	2,643	2,724	2,640	2,721	+4.25%	390,700	3276億5084万	-6.53%	89.6	5.12
11/01	2,654	2,654	2,597	2,610	-1.99%	372,300	3142億8471万	-10.8%	85.94	4.91
10/31	2,618	2,671	2,576	2,663	+3.74%	346,200	3206億6674万	-9.7%	87.69	5.01
10/30	2,494	2,603	2,490	2,567	+0.39%	609,400	3091億684万	-13.45%	84.52	4.83

4974 タカラバイオ

PER

2018/10/30～2019/03/29

株価＆PERの推移

開示資料

決算

株式

チャート