2929 ファーマフーズ

2929
2024/03/18
時価
260億円
PER 予
13.96倍
2010年以降
赤字-1166.18倍
(2010-2023年)
PBR
2.73倍
2010年以降
0.35-13.4倍
(2010-2023年)
配当 予
2.23%
ROE 予
19.56%
ROA 予
4.86%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
863
始値
867
高値
907
安値
864
終値 +3.71%
895
出来高 -29.22%
455,300

乖離率

株価(5日)
移動平均値
-2.29%
916
株価(25日)
移動平均値
-4.89%
941
出来高(5日)
移動平均値
-30.25%
652,720

2023/10/19~2024/03/18

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
03/18867907864895+3.71%455,300260億2570万-4.89%13.962.73
03/15893898861863-3.68%643,300250億9517万-8.58%13.462.63
03/14955964896896-5.49%503,400260億5478万-5.58%13.972.73
03/13970988931948-2.97%474,800275億6689万-0.52%14.782.89
03/12903979861977+1.98%1,186,800284億1018万+2.2%15.242.98
03/11950979935958+3.23%752,900278億5768万+0.1%14.942.92
03/08910936903928+1.64%344,400269億8531万-3.23%14.472.83
03/07930934907913-2.46%448,200265億4912万-5.09%14.242.79
03/06920948918936+1.41%237,400272億1794万-3.11%14.62.86
03/05921929912923-0.97%241,400268億3991万-4.85%14.392.82
03/04920949915932+1.53%278,900271億162万-4.31%14.542.84
03/01912937908918+0.33%309,700266億9452万-6.04%14.322.8
02/29931935901915-1.72%1,008,600266億728万-6.73%14.272.79
02/28936961930931+0.54%338,200270億7254万-5.58%14.522.84
02/27944944924926-2.42%401,500269億2715万-6.56%14.442.82
02/26960969948949-1.25%299,700275億9597万-4.81%14.82.9
02/22973987958961-2.14%306,900279億4491万-4.19%14.992.93
02/21982984969982-0.81%186,000285億5557万-2.48%15.313
02/201,0001,019989990+0.1%345,500287億8821万-2.17%15.443.02
02/19964994964989+2.91%272,900287億5913万-2.66%15.423.02
02/16937968935961+2.78%279,100279億4491万-5.97%14.992.93
02/15959969935935-2.09%309,700271億8886万-9.22%14.582.85
02/14956965942955-1.65%359,200277億7044万-8.08%14.892.91
02/13959971941971+0.21%483,100282億3570万-7.26%15.142.96
02/09973985960969-0.62%387,700281億7755万-7.63%15.112.96
02/08998999971975-2.21%546,700283億5202万-7.32%15.212.97
02/071,0021,014997997-0.1%257,400289億9176万-5.32%15.553.04
02/061,0121,015998998-1.96%235,100290億2084万-5.22%15.563.04
02/051,0011,0219971,018+2.52%350,800296億242万-3.32%15.883.11
02/021,0041,025988993-1.1%476,100288億7544万-5.52%15.493.03
02/011,0081,0139941,004-0.89%312,800291億9531万-4.47%15.663.06
01/311,0051,0309981,013-0.1%319,200294億5702万-3.62%15.83.09
01/301,0311,0391,0101,014-2.03%299,800294億8610万-3.43%15.813.18
01/291,0161,0411,0111,035+2.27%370,500300億9676万-1.52%16.143.24
01/261,0091,0361,0011,012+0.2%305,300294億2794万-3.71%15.783.17
01/251,0151,0199981,010-1.17%404,200293億6979万-3.9%15.753.17
01/241,0321,0451,0091,022-1.16%399,600297億1873万-2.85%15.943.2
01/231,0601,0671,0211,034-2.82%752,800300億6768万-1.71%16.133.24
01/221,0701,0781,0521,064-0.75%468,200309億4005万+0.85%16.593.34
01/191,0981,1001,0701,072-3.07%509,200311億7268万+1.52%16.723.36
01/181,0651,1101,0571,106+3.56%431,800321億6137万+4.14%17.253.47
01/171,0971,1001,0611,068-2.91%550,900310億5637万+0.28%16.663.35
01/161,0991,1301,0881,100+0.64%424,600319億8690万+2.71%17.163.45
01/151,1141,1171,0861,093-2.32%640,400317億8334万+1.49%17.053.43
01/121,1611,1851,1171,119-3.7%780,100325億3940万+3.32%17.453.51
01/111,2401,2431,1211,162-1.53%1,936,700337億8979万+6.7%18.123.64
01/101,1541,1931,1261,180+1.99%1,495,700343億1322万+8.06%18.43.7
01/091,1291,1721,1221,157+14.67%2,394,200336億4440万+5.57%18.043.63
01/051,0491,0501,0071,009-2.32%356,700293億4071万-8.36%15.743.16
01/049881,0349721,033+3.09%456,600300億3860万-7.1%16.113.24
2023
12/291,0001,0089931,002-0.5%245,200291億3715万-10.77%15.633.14
12/281,0041,0139931,0070%243,300292億8255万-11.36%15.73.16
12/279641,0109631,007+3.81%543,600292億8255万-12.36%15.73.16
12/269891,003968970-2.22%468,700282億663万-16.67%15.133.04
12/259991,013986992+0.71%407,400288億4636万-16%15.473.11
12/221,0031,014985985-1.89%568,500286億4281万-17.64%15.363.09
12/211,0151,0191,0031,004-2.33%349,800291億9531万-17.09%15.663.15
12/201,0381,0691,0281,028-0.58%403,400298億9321万-16.15%16.033.22
12/191,0131,0431,0061,034+2.58%424,900300億6768万-16.48%16.133.24
12/181,0241,0351,0071,008-2.7%374,600293億1163万-19.42%15.723.16
12/151,0681,0681,0231,036-0.19%449,500301億2584万-18.1%16.163.25
12/141,1151,1151,0201,038-6.4%769,600301億8400万-18.78%16.193.25
12/131,0791,1221,0451,109+2.78%680,500322億4861万-14.1%17.33.48
12/121,2391,2431,0661,079-12.06%1,352,900313億7624万-17%16.833.38
12/111,1931,2501,1931,227+3.54%451,200356億7993万-6.48%19.143.85
12/081,2001,2151,1831,185-3.03%327,000344億5861万-10.09%18.483.71
12/071,2311,2371,2121,222-2.24%310,600355億3453万-7.7%19.063.83
12/061,2361,2501,2231,250+1.13%317,300363億4875万-5.87%19.493.92
12/051,2801,2831,2361,236-2.68%365,000359億4164万-7.07%19.283.87
12/041,2411,2741,2281,270+2.34%344,100369億3033万-4.8%19.813.98
12/011,2731,2851,2401,241-3.27%384,600360億8703万-7.04%19.353.89
11/301,2701,2891,2661,283+0.63%234,900373億835万-4.11%20.014.02
11/291,3021,3241,2711,275-1.24%383,700370億7572万-4.78%19.884
11/281,3001,3081,2911,291-1.3%235,700375億4098万-3.8%20.134.05
11/271,3371,3601,3041,308-0.91%268,200380億3533万-2.82%20.44.1
11/241,3461,3481,3181,320-0.6%172,400383億8428万-2.22%20.594.14
11/221,3711,3711,3271,328-3.28%244,300386億1691万-1.92%20.714.16
11/211,4091,4131,3661,373-2.56%272,600399億2546万+1.1%21.414.3
11/201,3671,4231,3621,409+3.37%386,500409億7231万+3.68%21.974.42
11/171,3501,3641,3311,363-0.22%241,500396億3467万+0.29%21.264.27
11/161,3411,3921,3411,366+0.37%192,900397億2191万+0.37%21.34.28
11/151,3651,3931,3471,361+1.04%244,000395億7651万-0.15%21.234.27
11/141,3581,3871,3451,347-0.07%234,200391億6941万-1.39%21.014.22
11/131,3651,3861,3441,348-0.66%162,100391億9849万-1.61%21.024.23
11/101,3471,3651,3341,357-0.59%151,300394億6020万-1.24%21.164.25
11/091,3471,3711,3341,365+0.37%165,500396億9283万-0.73%21.294.28
11/081,3771,3851,3381,360+0.97%239,000395億4744万-1.31%21.214.26
11/071,3571,3631,3331,347-2.18%224,400391億6941万-2.53%21.014.22
11/061,3951,3991,3751,377+0.36%164,400400億4178万-0.94%21.484.32
11/021,3291,3781,3291,372+4.02%250,900398億9638万-1.72%21.44.3
11/011,3351,3351,3011,319-0.23%163,300383億5520万-6.12%20.574.13
10/311,3131,3421,2971,322+0.69%175,500384億4243万-6.51%20.623.94
10/301,3171,3371,3101,313-0.83%138,800381億8072万-7.79%20.483.91
10/271,3021,3261,2851,324+1.69%167,000385億59万-7.61%20.653.94
10/261,2901,3361,2881,302-0.84%182,900378億6085万-9.65%20.313.88
10/251,3351,3481,3121,313+0.15%151,600381億8072万-9.51%20.483.91
10/241,3431,3481,2781,311-2.82%299,400381億2256万-10.21%20.453.9
10/231,4001,4201,3491,349-3.64%270,000392億2757万-8.29%21.044.02
10/201,3871,4151,3841,4000%159,700407億1060万-5.21%21.834.17
10/191,4031,4131,3901,400-2.3%211,400407億1060万-5.6%21.834.17

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
2008年
7月期
200
79,800
8/2
81
32,500
7/31

32,500
7/30
121,600
304
5/22
--+27.39%
5/9
-26.92%
3/18
2009年
7月期
92
36,900
2/5
33
13,000
10/28
134,000
335
2/5
--+32.58%
2/4
-40.45%
10/28
2010年
7月期
99
39,500
12/16
42
16,710
10/9

16,600
10/7

他3件
1,018,000
2,545
3/17
--+61.68%
12/15
-27.19%
10/5
2011年
7月期
73
29,200
12/7
34
13,590
3/16
220,800
552
12/6
17億1550万7億9841万+38.3%
12/6
-31.53%
3/15
2012年
7月期
151
60,500
2/20
42
16,700
9/27

16,600
9/26
3,282,000
8,205
2/16
35億5437万9億7525万+105.42%
10/27
-23.02%
11/24
2013年
7月期
415
166,000
4/17
74
29,500
10/4
6,846,400
17,116
4/17
97億5250万17億3312万+85.14%
4/16
-28.31%
6/26
2014年
7月期
397
793
11/11
116
231
5/21
10,839,800
5,419,900
11/11
93億1775万33億4268万+51.97%
11/8
-28.66%
2/5
2015年
7月期
1,590
3,180
11/12
133
266
8/8
28,747,400
14,373,700
1/20
460億1619万38億4915万+149.91%
11/11
-37.95%
12/9
2016年
7月期
676
10/7
252
8/25
18,519,200
10/7
196億2711万73億1661万+84.07%
10/6
-23.52%
6/16
2017年
7月期
534
3/3
351
8/8
3,444,200
4/4
155億426万101億9100万+15.84%
10/5
-11.13%
4/6
2018年
7月期
891
4/2
340
2/6
8,743,500
7/18
258億6947万98億7162万+46.85%
2/22
-21.14%
7/5
2019年
7月期
850
10/22
420
8/13
6,910,100
9/19
246億7907万121億9436万+47.04%
9/19
-21.3%
12/25
2020年
7月期
1,478
6/11
431
8/6
13,118,600
1/10
429億2333万125億1524万+55.49%
1/14
-35.15%
3/13
2021年
7月期
3,820
4/2
988
8/3
16,086,800
1/28
1110億3万286億9418万+51.08%
11/30
-25.76%
1/5
2022年
7月期
3,160
8/27
1,255
6/6
6,427,100
6/6
918億3623万364億8761万+30.86%
3/16
-21.79%
1/27
2023年
7月期
2,344
6/22
1,114
9/22
8,502,000
7/19
681億6117万323億8899万+22.44%
6/22
-19.73%
9/22
最新895
2024/3/18
455,300260億2570万-4.89%
941

年間値上がり率

2007/12/28 vs 2006/12/29
-52%(0.48倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
37%(1.37倍)
2010/12/30 vs 2009/12/30
-28%(0.72倍)
2011/12/30 vs 2010/12/30
38%(1.38倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
136%(2.36倍)
2014/12/30 vs 2013/12/30
144%(2.44倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/12/28 vs 2017/12/29
33%(1.33倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
321%(4.21倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-37%(0.63倍)
2023/12/29 vs 2022/12/30
-24%(0.76倍)
2024/03/18 vs 2023/12/29
-11%(0.89倍)
過去安値
33円(2008/10/28)
2654%(27.54倍)
895円(3/18)