4592 サンバイオ

4592
2024/03/27
時価
319億円
PER 予
-倍
2016年以降
-倍
(2016-2024年)
PBR
12.36倍
2016年以降
5.99-249.05倍
(2016-2024年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
510
始値
482
高値
497
安値
459
終値 -8.63%
466
出来高 +999.99%
4,779,500

乖離率

株価(5日)
移動平均値
-16.04%
555
株価(25日)
移動平均値
-33.05%
696
出来高(5日)
移動平均値
+83.11%
2,610,140

2023/10/27~2024/03/27

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
03/27482497459466-8.63%4,779,500319億8120万-33.05%-12.36
03/26510510510510-16.39%409,300350億89万-27.56%-13.53
03/25630667607610+4.99%3,748,300418億6381万-14.08%-16.18
03/22612612567581-4.44%2,018,600398億7356万-18.4%-15.41
03/21620621590608+3.05%2,095,000413億95万-14.97%-16.13
03/19665668590590-20.27%5,455,400400億7822万-17.83%-15.65
03/18636740611740+15.63%1,257,700502億6760万+2.92%-19.63
03/15643648628640-1.08%857,700434億7468万-10.36%-16.98
03/14671677641647-4.99%1,416,400439億5019万-9.38%-17.16
03/13714715680681-5.29%1,205,600462億5978万-4.49%-18.07
03/12717725692719-1.37%809,700488億4109万+1.41%-19.07
03/11733755720729-2.15%908,600495億2038万+3.85%-19.34
03/08765778745745-3.99%853,800506億725万+7.19%-19.76
03/07795815773776-1.4%1,096,600527億1306万+12.79%-20.59
03/06750809740787+4.1%1,428,200534億6028万+15.91%-20.88
03/05761770742756-2.45%1,082,500513億5447万+13%-20.06
03/04769806769775+0.65%1,582,100526億4513万+17.07%-20.56
03/01759781742770-4.23%2,211,100523億548万+18.1%-20.43
02/29901903785804-10.96%4,456,500546億1507万+25.43%-21.33
02/28852910823903+9.85%4,607,900613億4006万+43.56%-23.96
02/27750825726822+9.31%5,075,700558億3780万+33.88%-21.81
02/26702752698752+15.34%2,789,600510億8275万+24.09%-19.95
02/22662666640652-0.31%498,700442億8983万+8.67%-17.3
02/21676684650654-3.68%728,200437億7169万+9.18%-17.35
02/20669684659679+1.19%996,700454億4492万+13.36%-18.01
02/19660697631671+1.98%2,455,900449億949万+12.21%-17.8
02/16657665634658+0.77%1,135,300440億3941万+9.85%-17.46
02/15678682644653-0.91%1,154,900437億476万+8.65%-17.32
02/14670702655659-3.09%2,009,000441億634万+9.29%-17.48
02/13635687627680+7.77%2,131,500455億1185万+12.4%-18.04
02/09586645581631+4.47%1,363,000422億3232万+3.78%-16.74
02/08622628600604-4.43%1,075,400404億2523万-1.47%-16.02
02/07681683612632-1.4%2,470,800422億9925万+2.43%-16.77
02/06565661558641+12.85%3,201,200429億161万+3.39%-17.01
02/05559580548568+3.09%990,500380億1578万-8.83%-15.07
02/02549568545551+0.36%487,800368億7799万-12.12%-14.62
02/01559562543549-3%653,400367億4413万-13%-14.56
01/31555570551566+0.71%597,300378億8192万-11.29%-14.64
01/30540572529562+3.69%1,252,900376億1421万-12.73%-14.54
01/29561577538542-5.08%1,995,800362億7562万-16.74%-14.02
01/26561583535571+9.6%4,424,900382億1657万-13.09%-14.77
01/25495528487521+5.04%1,132,600348億7011万-20.94%-13.48
01/24506516488496-1.78%1,558,700331億9688万-24.96%-12.83
01/23521539504505-4.9%2,960,800337億9924万-23.48%-13.07
01/22631645531531-15.85%1,024,600347億8501万-19.42%-13.45
01/19609636605631+4.3%674,400413億3586万-3.81%-15.98
01/18615619600605-2.73%834,100396億3264万-6.92%-15.32
01/17650650617622-4.75%1,071,700407億4628万-3.72%-15.75
01/16650659642653+0.46%698,800427億7705万+1.87%-16.54
01/15686688640650-5.11%1,727,200425億8052万+2.2%-16.46
01/12703708683685-3.25%850,800448億7332万+8.73%-17.35
01/11702715692708+0.43%765,900463億8001万+13.64%-17.93
01/10707724695705-1.26%937,800461億8349万+14.63%-17.85
01/09752753707714-4.8%1,655,700467億7307万+17.63%-18.08
01/05777779742750-2.72%2,205,000491億3137万+25%-18.99
01/04732771709771+9.83%2,901,300505億705万+30.68%-19.52
2023
12/29701703681702-0.14%1,011,800459億8696万+21.03%-17.78
12/28699720690703-1.95%1,380,000460億5247万+22.47%-17.8
12/27654728648717+9.63%2,366,900469億6959万+26.9%-18.16
12/26675684652654-2.39%1,021,100428億4256万+17.63%-16.56
12/25709724666670-7.2%1,638,600438億9069万+22.04%-16.97
12/22729748703722+0.98%2,737,400472億9713万+33.46%-18.28
12/21743756691715-2.72%3,653,400468億3857万+34.91%-18.11
12/20714742686735+7.93%4,137,400481億4874万+41.35%-18.61
12/19616686609681+7.08%3,669,300446億1128万+34.06%-17.24
12/18626649583636+14.39%5,417,400416億6340万+27.71%-16.11
12/15556556556556+16.81%320,300364億2272万+13.24%-14.08
12/14480487467476+0.85%549,300311億8204万-2.26%-12.05
12/13465475458472+0.43%322,400309億2001万-2.88%-11.95
12/12483489466470-4.08%595,700307億8899万-3.29%-11.9
12/11490500488490-1.41%305,300320億9916万+0.62%-12.41
12/084894994864970%307,500325億5772万+2.47%-12.59
12/07518520496497-4.05%411,000325億5772万+3.11%-12.59
12/06512522506518+2.57%374,400339億3340万+8.14%-13.12
12/05517519504505-2.32%280,600330億8179万+6.32%-12.79
12/04515527508517+2.38%379,300338億6789万+9.53%-13.09
12/01515516497505-1.75%369,400330億8179万+7.68%-12.79
11/30516520504514-0.39%297,500336億7137万+9.83%-13.02
11/29517546515516-0.19%580,300338億238万+10.26%-13.07
11/28518528509517-1.71%435,700338億6789万+10%-13.09
11/27563565515526-3.84%1,320,600344億5747万+11.21%-13.32
11/24481550481547+13.72%1,948,300358億3315万+14.68%-13.85
11/22486487475481-0.21%390,100315億958万+0.42%-12.18
11/214884884754820%357,000315億7509万-0.21%-12.21
11/20470482464482+3.88%546,300315億7509万-1.23%-12.21
11/17446466444464+2.2%292,900303億9594万-5.69%-11.75
11/16450454444454-0.44%270,000297億4085万-8.84%-11.5
11/15443460443456+4.83%473,200298億7187万-9.52%-11.55
11/14447450433435-1.36%325,800284億9619万-14.87%-11.02
11/13450455440441-2.65%364,600288億8924万-14.86%-11.17
11/10453458448453-2.58%345,000296億7535万-13.38%-11.47
11/09458471453465+1.53%284,100304億6145万-11.93%-11.78
11/08472476453458-2.14%515,800300億289万-14.07%-11.6
11/07461474451468-1.47%608,500306億5797万-13.17%-11.85
11/06469478458475+4.17%780,100311億1653万-13%-12.03
11/02420458417456+9.35%936,900298億7187万-17.39%-11.55
11/01421424408417-0.48%547,200273億1704万-25.4%-10.56
10/31418428416419+0.24%489,800274億4806万-26.23%-18.51
10/30431438416418-4.13%788,400273億8255万-27.56%-18.47
10/27447451435436-2.46%783,000285億6170万-25.72%-19.26

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
2016年
1月期
2,117
5/13
855
8/25
5,590,800
4/8
923億4456万380億3252万+24.24%
12/15
-26.58%
2/12
2017年
1月期
2,119
6/10
684
2/12
5,910,100
6/9
947億3517万304億8707万+41.45%
3/24
-17.94%
7/27
2018年
1月期
4,565
1/26
1,012
3/21
3,534,600
7/3
2076億949万456億5034万+30.87%
10/13
-15.05%
2/13
2019年
1月期
12,730
1/21
2,421
6/28
5,698,300
1/21
6329億2057万1175億4119万+78.56%
11/7
-71.64%
2/5
2020年
1月期
5,710
2/1
2,268
1/30
53,568,200
2/5
2839億1757万1174億4843万+50.65%
4/18
-37.1%
12/23

12/20
2021年
1月期
2,460
9/17
963
3/19
11,183,300
9/16
1273億9205万498億6897万+44.66%
9/16
-39.76%
3/19
2022年
1月期
2,047
3/23
933
12/15
6,320,300
12/17
1060億813万483億2324万+58.93%
3/2
-17.43%
12/6
2023年
1月期
2,220
3/3
707
1/23
6,966,400
2/16
1149億8135万434億8488万+23.78%
7/19
-27.32%
11/1
2024年
1月期
808
2/1
408
11/1
5,417,400
12/18
513億9381万267億2746万+43.59%
2/28
-27.55%
10/30
最新466
2024/3/27
4,779,500319億8120万-33.05%
696

年間値上がり率

2016/12/30 vs 2015/12/30
24%(1.24倍)
2017/12/29 vs 2016/12/30
151%(2.51倍)
2018/12/28 vs 2017/12/29
151%(2.51倍)
2019/12/30 vs 2018/12/28
-68%(0.32倍)
2020/12/30 vs 2019/12/30
-49%(0.51倍)
2021/12/30 vs 2020/12/30
-25%(0.75倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
-11%(0.89倍)
2024/03/27 vs 2023/12/29
-34%(0.66倍)
過去安値
408円(2023/11/01)
14%(1.14倍)
466円(3/27)