科研製薬（4521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/08/09

2005/01/04～2005/08/09

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	PER	PBR
2015	10/1, 株式併合 2→1
2005
08/09	1,560	1,582	1,560	1,576	+1.55%	134,000	-	-1.5%	-	-
08/08	1,532	1,564	1,524	1,552	+0.52%	152,000	-	-3.06%	-	-
08/05	1,540	1,554	1,538	1,544	-0.9%	259,500	-	-3.68%	-	-
08/04	1,590	1,598	1,556	1,558	-2.63%	202,500	-	-2.75%	-	-
08/03	1,602	1,612	1,596	1,600	-0.87%	161,000	-	+0.06%	-	-
08/02	1,618	1,620	1,602	1,614	-0.74%	162,500	-	+1.19%	-	-
08/01	1,616	1,628	1,614	1,626	+0.49%	137,000	-	+2.26%	-	-
07/29	1,622	1,634	1,616	1,618	-0.12%	202,500	-	+2.15%	-	-
07/28	1,626	1,630	1,620	1,620	0%	115,000	-	+2.66%	-	-
07/27	1,626	1,626	1,616	1,620	-0.37%	94,500	-	+2.99%	-	-
07/26	1,618	1,626	1,610	1,626	+0.25%	164,500	-	+3.7%	-	-
07/25	1,588	1,634	1,588	1,622	+1.76%	236,000	-	+3.84%	-	-
07/22	1,610	1,610	1,584	1,594	-0.87%	149,500	-	+2.38%	-	-
07/21	1,614	1,616	1,600	1,608	-0.5%	152,500	-	+3.54%	-	-
07/20	1,592	1,622	1,592	1,616	+1.51%	357,000	-	+4.33%	-	-
07/19	1,614	1,626	1,592	1,592	-1.61%	327,000	-	+3.11%	-	-
07/15	1,630	1,632	1,618	1,618	-0.74%	194,000	-	+5.2%	-	-
07/14	1,634	1,642	1,624	1,630	0%	389,000	-	+6.33%	-	-
07/13	1,610	1,634	1,608	1,630	+1.37%	453,500	-	+6.82%	-	-
07/12	1,600	1,608	1,590	1,608	+1.01%	250,500	-	+5.86%	-	-
07/11	1,600	1,600	1,588	1,592	+0.38%	124,500	-	+5.22%	-	-
07/08	1,588	1,608	1,586	1,586	+0.25%	357,000	-	+5.24%	-	-
07/07	1,592	1,600	1,582	1,582	-1.86%	294,000	-	+5.33%	-	-
07/06	1,576	1,614	1,570	1,612	+2.81%	827,000	-	+7.75%	-	-
07/05	1,588	1,588	1,560	1,568	-1.26%	416,000	-	+5.38%	-	-
07/04	1,588	1,588	1,568	1,588	-0.25%	327,500	-	+7.15%	-	-
07/01	1,530	1,594	1,526	1,592	+4.46%	1,410,000	-	+7.86%	-	-
06/30	1,496	1,538	1,494	1,524	+1.87%	516,500	-	+3.74%	-	-
06/29	1,488	1,496	1,486	1,496	+0.54%	175,500	-	+2.19%	-	-
06/28	1,492	1,494	1,484	1,488	+0.27%	202,000	-	+1.85%	-	-
06/27	1,476	1,484	1,468	1,484	+0.13%	173,000	-	+1.78%	-	-
06/24	1,478	1,486	1,476	1,482	0%	145,000	-	+1.86%	-	-
06/23	1,490	1,494	1,480	1,482	-0.8%	220,500	-	+2%	-	-
06/22	1,484	1,498	1,484	1,494	+0.67%	100,000	-	+3.03%	-	-
06/21	1,480	1,488	1,480	1,484	-0.27%	140,000	-	+2.63%	-	-
06/20	1,500	1,502	1,486	1,488	-0.53%	224,000	-	+3.12%	-	-
06/17	1,494	1,500	1,492	1,496	+0.13%	167,000	-	+3.89%	-	-
06/16	1,492	1,500	1,488	1,494	0%	246,000	-	+3.89%	-	-
06/15	1,496	1,498	1,480	1,494	+0.4%	293,000	-	+3.89%	-	-
06/14	1,452	1,506	1,450	1,488	+2.06%	464,000	-	+3.48%	-	-
06/13	1,472	1,472	1,458	1,458	-1.09%	98,000	-	+1.32%	-	-
06/10	1,478	1,486	1,468	1,474	0%	212,500	-	+2.29%	-	-
06/09	1,468	1,480	1,464	1,474	+1.1%	227,500	-	+2.22%	-	-
06/08	1,452	1,466	1,446	1,458	+0.55%	173,500	-	+1.11%	-	-
06/07	1,452	1,458	1,440	1,450	+0.14%	164,500	-	+0.42%	-	-
06/06	1,456	1,462	1,432	1,448	-0.41%	345,500	-	+0.21%	-	-
06/03	1,424	1,454	1,424	1,454	+2.11%	209,000	-	+0.55%	-	-
06/02	1,422	1,434	1,420	1,424	+0.42%	118,500	-	-1.52%	-	-
06/01	1,422	1,426	1,414	1,418	-0.42%	192,500	-	-2%	-	-
05/31	1,424	1,444	1,420	1,424	0%	149,000	-	-1.66%	-	-
05/30	1,416	1,430	1,416	1,424	+0.71%	122,000	-	-1.66%	-	-
05/27	1,406	1,422	1,406	1,414	+0.57%	98,000	-	-2.35%	-	-
05/26	1,410	1,418	1,402	1,406	-0.57%	60,500	-	-2.9%	-	-
05/25	1,430	1,432	1,410	1,414	-0.98%	122,500	-	-2.55%	-	-
05/24	1,410	1,428	1,410	1,428	+1.71%	140,000	-	-1.72%	-	-
05/23	1,424	1,424	1,404	1,404	-1.54%	134,000	-	-3.51%	-	-
05/20	1,434	1,434	1,416	1,426	+0.28%	125,000	-	-2.13%	-	-
05/19	1,404	1,430	1,402	1,422	+2.16%	104,500	-	-2.54%	-	-
05/18	1,414	1,414	1,392	1,392	-0.29%	59,500	-	-4.72%	-	-
05/17	1,428	1,440	1,396	1,396	-2.38%	216,000	-	-4.64%	-	-
05/16	1,446	1,450	1,430	1,430	-1.24%	99,000	-	-2.59%	-	-
05/13	1,466	1,466	1,446	1,448	-2.16%	336,500	-	-1.56%	-	-
05/12	1,504	1,520	1,472	1,480	-1.6%	255,000	-	+0.54%	-	-
05/11	1,498	1,506	1,488	1,504	0%	90,500	-	+2.17%	-	-
05/10	1,506	1,506	1,492	1,504	0%	140,000	-	+2.24%	-	-
05/09	1,498	1,506	1,484	1,504	+0.27%	143,000	-	+2.38%	-	-
05/06	1,494	1,500	1,490	1,500	+1.63%	119,000	-	+2.25%	-	-
05/02	1,470	1,484	1,468	1,476	-1.99%	176,000	-	+0.54%	-	-
04/28	1,478	1,506	1,474	1,506	+2.03%	207,500	-	+2.52%	-	-
04/27	1,448	1,476	1,448	1,476	+0.82%	103,500	-	+0.48%	-	-
04/26	1,462	1,466	1,454	1,464	-0.27%	87,500	-	-0.48%	-	-
04/25	1,444	1,470	1,444	1,468	+2.23%	80,500	-	-0.34%	-	-
04/22	1,452	1,456	1,436	1,436	-0.42%	82,500	-	-2.58%	-	-
04/21	1,420	1,450	1,418	1,442	+1.12%	263,000	-	-2.37%	-	-
04/20	1,458	1,474	1,426	1,426	+0.28%	205,500	-	-3.58%	-	-
04/19	1,420	1,448	1,418	1,422	+0.57%	142,000	-	-4.05%	-	-
04/18	1,460	1,480	1,412	1,414	-4.97%	395,500	-	-4.85%	-	-
04/15	1,444	1,508	1,444	1,488	+1.78%	380,500	-	-0.13%	-	-
04/14	1,462	1,468	1,444	1,462	-1.22%	125,500	-	-1.88%	-	-
04/13	1,466	1,480	1,464	1,480	+0.95%	74,000	-	-0.74%	-	-
04/12	1,468	1,478	1,460	1,466	0%	105,000	-	-1.61%	-	-
04/11	1,464	1,466	1,452	1,466	-0.27%	108,000	-	-1.54%	-	-
04/08	1,486	1,488	1,470	1,470	-0.94%	95,000	-	-1.21%	-	-
04/07	1,496	1,496	1,474	1,484	-0.67%	70,500	-	-0.13%	-	-
04/06	1,496	1,502	1,484	1,494	+0.27%	165,500	-	+0.67%	-	-
04/05	1,484	1,496	1,480	1,490	+0.81%	124,000	-	+0.61%	-	-
04/04	1,450	1,484	1,450	1,478	+0.54%	192,500	-	+0.07%	-	-
04/01	1,470	1,478	1,458	1,470	-0.68%	109,000	-	-0.34%	-	-
03/31	1,472	1,486	1,462	1,480	+1.51%	298,000	-	+0.61%	-	-
03/30	1,448	1,458	1,440	1,458	-0.68%	127,000	-	-0.61%	-	-
03/29	1,492	1,492	1,450	1,468	-2.39%	124,000	-	+0.27%	-	-
03/28	1,490	1,504	1,482	1,504	-0.4%	95,500	-	+3.01%	-	-
03/25	1,510	1,516	1,506	1,510	-0.13%	91,000	-	+3.85%	-	-
03/24	1,516	1,524	1,508	1,512	-0.26%	165,500	-	+4.42%	-	-
03/23	1,514	1,526	1,512	1,516	+0.4%	202,000	-	+5.2%	-	-
03/22	1,522	1,530	1,510	1,510	-0.13%	175,500	-	+5.23%	-	-
03/18	1,506	1,516	1,502	1,512	+0.67%	118,000	-	+5.81%	-	-
03/17	1,492	1,504	1,490	1,502	-0.13%	180,500	-	+5.63%	-	-
03/16	1,478	1,510	1,478	1,504	+0.67%	230,000	-	+6.21%	-	-
03/15	1,522	1,526	1,482	1,494	-1.45%	270,500	-	+6.03%	-	-
03/14	1,526	1,544	1,516	1,516	+0.13%	427,000	-	+8.05%	-	-
03/11	1,500	1,520	1,496	1,514	+2.16%	737,000	-	+8.38%	-	-
03/10	1,476	1,508	1,474	1,482	-0.27%	449,500	-	+6.62%	-	-
03/09	1,458	1,486	1,458	1,486	+1.92%	336,000	-	+7.29%	-	-
03/08	1,452	1,464	1,446	1,458	+0.55%	252,000	-	+5.73%	-	-
03/07	1,436	1,450	1,436	1,450	+1.12%	200,500	-	+5.53%	-	-
03/04	1,436	1,436	1,420	1,434	-0.14%	113,500	-	+4.75%	-	-
03/03	1,418	1,440	1,418	1,436	+1.13%	220,500	-	+5.12%	-	-
03/02	1,418	1,426	1,418	1,420	0%	174,500	-	+4.34%	-	-
03/01	1,400	1,420	1,398	1,420	+1.43%	288,000	-	+4.64%	-	-
02/28	1,402	1,406	1,398	1,400	-0.57%	220,000	-	+3.47%	-	-
02/25	1,388	1,408	1,384	1,408	+1.44%	377,000	-	+4.3%	-	-
02/24	1,380	1,390	1,378	1,388	+1.02%	292,000	-	+3.12%	-	-
02/23	1,370	1,374	1,364	1,374	-0.43%	91,500	-	+2.31%	-	-
02/22	1,380	1,380	1,362	1,380	0%	235,500	-	+2.91%	-	-
02/21	1,370	1,386	1,362	1,380	+1.92%	583,500	-	+3.06%	-	-
02/18	1,350	1,356	1,348	1,354	+0.45%	105,000	-	+1.35%	-	-
02/17	1,344	1,348	1,336	1,348	0%	118,000	-	+1.05%	-	-
02/16	1,344	1,348	1,336	1,348	0%	117,000	-	+1.13%	-	-
02/15	1,354	1,356	1,348	1,348	-0.74%	65,500	-	+1.13%	-	-
02/14	1,356	1,360	1,350	1,358	+0.44%	95,500	-	+1.88%	-	-
02/10	1,340	1,352	1,334	1,352	+0.9%	95,500	-	+1.5%	-	-
02/09	1,350	1,350	1,334	1,340	-0.45%	92,500	-	+0.68%	-	-
02/08	1,344	1,352	1,342	1,346	0%	109,000	-	+1.13%	-	-
02/07	1,340	1,352	1,338	1,346	0%	86,000	-	-	-	-
02/04	1,348	1,350	1,338	1,346	-0.44%	126,500	-	-	-	-
02/03	1,354	1,356	1,350	1,352	-0.29%	122,000	-	-	-	-
02/02	1,346	1,358	1,344	1,356	+1.35%	189,500	-	-	-	-
02/01	1,338	1,344	1,332	1,338	+0.45%	148,000	-	-	-	-
01/31	1,332	1,344	1,330	1,332	0%	122,500	-	-	-	-
01/28	1,340	1,342	1,332	1,332	-0.3%	83,000	-	-	-	-
01/27	1,336	1,342	1,332	1,336	+0.3%	130,000	-	-	-	-
01/26	1,322	1,336	1,322	1,332	+0.91%	103,000	-	-	-	-
01/25	1,316	1,328	1,314	1,320	+0.3%	95,500	-	-	-	-
01/24	1,314	1,322	1,312	1,316	+0.46%	57,500	-	-	-	-
01/21	1,304	1,318	1,304	1,310	0%	115,500	-	-	-	-
01/20	1,328	1,328	1,308	1,310	-1.21%	85,000	-	-	-	-
01/19	1,322	1,340	1,322	1,326	+0.76%	114,500	-	-	-	-
01/18	1,334	1,334	1,314	1,316	-0.75%	117,500	-	-	-	-
01/17	1,348	1,348	1,316	1,326	+1.38%	259,000	-	-	-	-
01/14	1,300	1,310	1,290	1,308	-0.15%	113,000	-	-	-	-
01/13	1,330	1,330	1,308	1,310	-1.5%	109,500	-	-	-	-
01/12	1,342	1,342	1,330	1,330	-0.89%	100,000	-	-	-	-
01/11	1,336	1,344	1,332	1,342	+0.6%	127,000	-	-	-	-
01/07	1,332	1,340	1,330	1,334	+0.15%	83,500	-	-	-	-
01/06	1,326	1,334	1,324	1,332	+0.15%	102,500	-	-	-	-
01/05	1,340	1,346	1,326	1,330	-1.19%	136,500	-	-	-	-
01/04	1,340	1,346	1,326	1,346	0%	92,000	-	-	-	-

科研製薬（4521）の株価チャート

2005/01/04～2005/08/09

株価推移

開示資料

決算

株式

チャート