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

2005/10/25

2005/06/02～2005/10/25

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
10/25	1,678	1,686	1,666	1,684	+0.6%	180,000	-	0%	-	-
10/24	1,646	1,676	1,636	1,674	+1.58%	174,000	-	-0.53%	-	-
10/21	1,630	1,650	1,626	1,648	-0.48%	110,500	-	-1.9%	-	-
10/20	1,666	1,666	1,638	1,656	+1.22%	230,500	-	-1.37%	-	-
10/19	1,682	1,684	1,620	1,636	-3.08%	335,000	-	-2.44%	-	-
10/18	1,686	1,706	1,686	1,688	+0.6%	102,000	-	+0.72%	-	-
10/17	1,678	1,696	1,674	1,678	-0.47%	65,000	-	+0.3%	-	-
10/14	1,704	1,710	1,684	1,686	-1.75%	110,500	-	+0.9%	-	-
10/13	1,700	1,716	1,688	1,716	+0.82%	129,000	-	+2.88%	-	-
10/12	1,704	1,716	1,694	1,702	-0.82%	150,500	-	+2.28%	-	-
10/11	1,676	1,716	1,664	1,716	+2.88%	250,500	-	+3.25%	-	-
10/07	1,650	1,668	1,642	1,668	+0.36%	207,000	-	+0.6%	-	-
10/06	1,672	1,696	1,662	1,662	-2.12%	166,000	-	+0.42%	-	-
10/05	1,712	1,712	1,690	1,698	-0.82%	121,500	-	+2.78%	-	-
10/04	1,692	1,712	1,686	1,712	+1.9%	176,500	-	+3.88%	-	-
10/03	1,676	1,702	1,676	1,680	-0.47%	197,500	-	+2.19%	-	-
09/30	1,708	1,708	1,670	1,688	-1.29%	164,000	-	+2.93%	-	-
09/29	1,718	1,718	1,682	1,710	-0.23%	184,000	-	+4.46%	-	-
09/28	1,712	1,726	1,706	1,714	-0.7%	143,500	-	+5.02%	-	-
09/27	1,744	1,750	1,724	1,726	-1.03%	150,500	-	+5.95%	-	-
09/26	1,708	1,744	1,704	1,744	+2.59%	367,500	-	+7.46%	-	-
09/22	1,666	1,710	1,666	1,700	+2.41%	413,000	-	+5.13%	-	-
09/21	1,642	1,680	1,640	1,660	+1.47%	263,500	-	+2.98%	-	-
09/20	1,636	1,642	1,630	1,636	+0.37%	215,000	-	+1.68%	-	-
09/16	1,644	1,660	1,618	1,630	-0.61%	336,000	-	+1.43%	-	-
09/15	1,608	1,640	1,606	1,640	+2.12%	208,000	-	+2.12%	-	-
09/14	1,620	1,620	1,606	1,606	-0.86%	96,000	-	+0.12%	-	-
09/13	1,614	1,628	1,612	1,620	+0.37%	114,000	-	+1.06%	-	-
09/12	1,620	1,626	1,612	1,614	0%	115,500	-	+0.81%	-	-
09/09	1,604	1,616	1,602	1,614	+0.12%	170,000	-	+0.94%	-	-
09/08	1,622	1,622	1,602	1,612	-0.37%	75,500	-	+1%	-	-
09/07	1,610	1,628	1,608	1,618	+0.62%	100,000	-	+1.51%	-	-
09/06	1,624	1,624	1,604	1,608	-1.35%	104,000	-	+0.94%	-	-
09/05	1,636	1,636	1,622	1,630	-0.12%	92,000	-	+2.32%	-	-
09/02	1,622	1,640	1,622	1,632	+0.74%	273,000	-	+2.45%	-	-
09/01	1,614	1,628	1,612	1,620	+0.75%	234,500	-	+1.76%	-	-
08/31	1,594	1,612	1,592	1,608	+1.13%	105,000	-	+1.01%	-	-
08/30	1,598	1,600	1,590	1,590	-0.13%	88,500	-	-0.19%	-	-
08/29	1,586	1,600	1,584	1,592	-0.5%	129,000	-	-0.13%	-	-
08/26	1,594	1,600	1,580	1,600	+0.38%	143,500	-	+0.25%	-	-
08/25	1,600	1,600	1,592	1,594	-0.25%	97,500	-	-0.06%	-	-
08/24	1,594	1,606	1,590	1,598	-0.37%	178,500	-	+0.13%	-	-
08/23	1,618	1,618	1,604	1,604	-0.87%	97,000	-	+0.44%	-	-
08/22	1,610	1,622	1,604	1,618	+1.89%	206,000	-	+1.38%	-	-
08/19	1,594	1,594	1,584	1,588	+0.25%	108,000	-	-0.5%	-	-
08/18	1,586	1,592	1,580	1,584	-0.13%	117,500	-	-0.88%	-	-
08/17	1,580	1,596	1,580	1,586	+0.38%	153,500	-	-0.88%	-	-
08/16	1,590	1,592	1,572	1,580	-0.63%	99,500	-	-1.31%	-	-
08/15	1,582	1,598	1,582	1,590	-0.25%	96,500	-	-0.69%	-	-
08/12	1,582	1,600	1,582	1,594	+0.38%	112,500	-	-0.44%	-	-
08/11	1,600	1,600	1,586	1,588	-0.13%	98,500	-	-0.75%	-	-
08/10	1,582	1,594	1,582	1,590	+0.89%	97,500	-	-0.69%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2005/06/02～2005/10/25

株価推移

開示資料

決算

株式

チャート