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

2006/01/26

2005/08/29～2006/01/26

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
2006
01/26	1,828	1,856	1,814	1,856	+1.87%	183,500	-	+1.87%	-	-
01/25	1,818	1,842	1,804	1,822	+1.33%	254,000	-	+0.39%	-	-
01/24	1,780	1,800	1,778	1,798	+0.67%	82,000	-	-0.61%	-	-
01/23	1,800	1,800	1,778	1,786	-0.89%	118,500	-	-1.05%	-	-
01/20	1,834	1,836	1,788	1,802	-0.99%	151,000	-	0%	-	-
01/19	1,740	1,826	1,740	1,820	+3.53%	196,000	-	+1.11%	-	-
01/18	1,800	1,810	1,740	1,758	-2.87%	216,500	-	-2.12%	-	-
01/17	1,836	1,848	1,810	1,810	-1.95%	145,000	-	+0.89%	-	-
01/16	1,854	1,862	1,836	1,846	-0.32%	134,000	-	+3.07%	-	-
01/13	1,896	1,896	1,840	1,852	-2.32%	174,500	-	+3.7%	-	-
01/12	1,836	1,900	1,834	1,896	+3.38%	374,500	-	+6.34%	-	-
01/11	1,820	1,834	1,810	1,834	+0.44%	148,000	-	+3.21%	-	-
01/10	1,834	1,840	1,824	1,826	+0.22%	132,000	-	+2.87%	-	-
01/06	1,842	1,850	1,822	1,822	-0.87%	183,000	-	+2.82%	-	-
01/05	1,846	1,848	1,818	1,838	-0.86%	260,500	-	+3.9%	-	-
01/04	1,842	1,856	1,842	1,854	+0.87%	73,000	-	+5.04%	-	-
2005
12/30	1,830	1,852	1,830	1,838	+0.44%	99,500	-	+4.49%	-	-
12/29	1,844	1,848	1,824	1,830	-0.44%	113,000	-	+4.27%	-	-
12/28	1,810	1,844	1,808	1,838	+0.66%	147,000	-	+4.97%	-	-
12/27	1,830	1,840	1,816	1,826	-1.08%	157,000	-	+4.58%	-	-
12/26	1,834	1,880	1,834	1,846	+0.87%	228,000	-	+5.97%	-	-
12/22	1,826	1,832	1,810	1,830	+0.22%	252,000	-	+5.29%	-	-
12/21	1,796	1,828	1,794	1,826	+2.13%	452,000	-	+5.31%	-	-
12/20	1,776	1,808	1,770	1,788	+4.68%	652,000	-	+3.41%	-	-
12/19	1,682	1,712	1,682	1,708	+1.55%	185,500	-	-1.16%	-	-
12/16	1,668	1,692	1,668	1,682	+0.72%	146,500	-	-2.77%	-	-
12/15	1,700	1,702	1,670	1,670	-2%	254,500	-	-3.58%	-	-
12/14	1,712	1,716	1,700	1,704	-0.81%	184,000	-	-1.67%	-	-
12/13	1,730	1,742	1,708	1,718	-0.69%	143,500	-	-0.87%	-	-
12/12	1,750	1,750	1,730	1,730	0%	99,000	-	-0.12%	-	-
12/09	1,708	1,740	1,708	1,730	+1.29%	191,500	-	+0.06%	-	-
12/08	1,720	1,730	1,702	1,708	-1.16%	142,500	-	-1.04%	-	-
12/07	1,732	1,752	1,728	1,728	-0.58%	107,000	-	+0.23%	-	-
12/06	1,758	1,762	1,738	1,738	-1.36%	166,000	-	+0.99%	-	-
12/05	1,768	1,774	1,752	1,762	+0.34%	333,000	-	+2.62%	-	-
12/02	1,780	1,780	1,752	1,756	-0.79%	274,500	-	+2.51%	-	-
12/01	1,748	1,774	1,746	1,770	+1.14%	191,000	-	+3.57%	-	-
11/30	1,760	1,776	1,740	1,750	-0.34%	218,000	-	+2.58%	-	-
11/29	1,740	1,760	1,740	1,756	+1.27%	197,500	-	+3.11%	-	-
11/28	1,750	1,750	1,726	1,734	+0.81%	126,000	-	+2.12%	-	-
11/25	1,724	1,724	1,712	1,720	-0.12%	85,000	-	+1.47%	-	-
11/24	1,728	1,740	1,716	1,722	-0.23%	130,000	-	+1.77%	-	-
11/22	1,740	1,744	1,722	1,726	-0.23%	93,500	-	+2.13%	-	-
11/21	1,734	1,752	1,726	1,730	+0.35%	161,500	-	+2.43%	-	-
11/18	1,740	1,740	1,716	1,724	-0.35%	102,500	-	+2.19%	-	-
11/17	1,726	1,740	1,718	1,730	-0.57%	129,500	-	+2.61%	-	-
11/16	1,706	1,760	1,690	1,740	+1.64%	229,000	-	+3.26%	-	-
11/15	1,740	1,740	1,712	1,712	-2.39%	121,000	-	+1.66%	-	-
11/14	1,760	1,764	1,734	1,754	+0.11%	160,000	-	+4.22%	-	-
11/11	1,734	1,762	1,734	1,752	+1.27%	453,500	-	+4.35%	-	-
11/10	1,708	1,736	1,694	1,730	+1.76%	345,500	-	+3.16%	-	-
11/09	1,722	1,726	1,688	1,700	-0.93%	206,500	-	+1.43%	-	-
11/08	1,688	1,722	1,676	1,716	+2.14%	262,000	-	+2.45%	-	-
11/07	1,668	1,684	1,666	1,680	+1.2%	201,000	-	+0.36%	-	-
11/04	1,658	1,670	1,650	1,660	+0.24%	223,000	-	-0.9%	-	-
11/02	1,660	1,662	1,646	1,656	+0.12%	144,500	-	-1.31%	-	-
11/01	1,646	1,670	1,646	1,654	+0.49%	122,000	-	-1.55%	-	-
10/31	1,654	1,654	1,642	1,646	+0.37%	110,500	-	-2.26%	-	-
10/28	1,652	1,660	1,628	1,640	-1.32%	148,000	-	-2.73%	-	-
10/27	1,656	1,666	1,650	1,662	-0.12%	108,500	-	-1.48%	-	-
10/26	1,684	1,684	1,648	1,664	-1.19%	96,500	-	-1.3%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2005/08/29～2006/01/26

株価推移

開示資料

決算

株式

チャート