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

2006/03/24

2005/10/27～2006/03/24

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
03/24	1,934	1,962	1,932	1,958	+0.2%	97,500	-	+4.32%	-	-
03/23	1,960	1,972	1,954	1,954	-0.31%	69,500	-	+4.32%	-	-
03/22	1,980	1,980	1,958	1,960	-0.71%	83,000	-	+4.87%	-	-
03/20	1,988	1,988	1,960	1,974	+1.02%	174,500	-	+5.96%	-	-
03/17	1,898	1,960	1,888	1,954	+2.84%	204,000	-	+5.22%	-	-
03/16	1,918	1,920	1,892	1,900	-1.45%	105,000	-	+2.54%	-	-
03/15	1,904	1,930	1,888	1,928	+1.26%	165,000	-	+4.1%	-	-
03/14	1,888	1,908	1,868	1,904	+0.42%	125,500	-	+2.92%	-	-
03/13	1,898	1,908	1,888	1,896	-0.63%	125,500	-	+2.49%	-	-
03/10	1,896	1,920	1,882	1,908	+1.71%	280,500	-	+3.25%	-	-
03/09	1,820	1,876	1,820	1,876	+2.4%	99,000	-	+1.57%	-	-
03/08	1,820	1,836	1,820	1,832	-0.54%	45,500	-	-0.87%	-	-
03/07	1,842	1,862	1,816	1,842	-0.22%	42,500	-	-0.43%	-	-
03/06	1,840	1,856	1,814	1,846	0%	105,000	-	-0.32%	-	-
03/03	1,852	1,862	1,840	1,846	-0.75%	75,000	-	-0.38%	-	-
03/02	1,894	1,894	1,860	1,860	-1.06%	91,500	-	+0.32%	-	-
03/01	1,900	1,908	1,876	1,880	-2.08%	181,000	-	+1.4%	-	-
02/28	1,900	1,920	1,882	1,920	+1.8%	472,500	-	+3.67%	-	-
02/27	1,836	1,886	1,834	1,886	+3.29%	197,000	-	+2.11%	-	-
02/24	1,806	1,836	1,802	1,826	+0.77%	74,000	-	-0.92%	-	-
02/23	1,798	1,818	1,790	1,812	+1.34%	74,000	-	-1.63%	-	-
02/22	1,784	1,814	1,774	1,788	-0.11%	96,500	-	-2.93%	-	-
02/21	1,770	1,814	1,770	1,790	+1.7%	141,000	-	-2.77%	-	-
02/20	1,824	1,824	1,740	1,760	-3.4%	176,000	-	-4.45%	-	-
02/17	1,830	1,860	1,810	1,822	-1.51%	217,500	-	-1.3%	-	-
02/16	1,834	1,850	1,834	1,850	-0.22%	122,500	-	+0.16%	-	-
02/15	1,828	1,854	1,828	1,854	+2.21%	160,500	-	+0.27%	-	-
02/14	1,820	1,822	1,760	1,814	-0.98%	179,000	-	-1.84%	-	-
02/13	1,850	1,858	1,830	1,832	-1.61%	162,500	-	-0.87%	-	-
02/10	1,878	1,878	1,834	1,862	-0.32%	194,000	-	+0.76%	-	-
02/09	1,878	1,880	1,868	1,868	-0.43%	136,500	-	+1.14%	-	-
02/08	1,892	1,898	1,864	1,876	-0.85%	163,000	-	+1.63%	-	-
02/07	1,896	1,896	1,884	1,892	+1.39%	236,500	-	+2.55%	-	-
02/06	1,856	1,870	1,842	1,866	-0.53%	180,000	-	+1.3%	-	-
02/03	1,880	1,886	1,872	1,876	-1.26%	184,500	-	+1.9%	-	-
02/02	1,894	1,920	1,890	1,900	+0.96%	339,500	-	+3.32%	-	-
02/01	1,890	1,894	1,876	1,882	-0.95%	173,000	-	+2.45%	-	-
01/31	1,876	1,900	1,876	1,900	+1.39%	180,000	-	+3.54%	-	-
01/30	1,878	1,894	1,868	1,874	+0.11%	184,500	-	+2.29%	-	-
01/27	1,870	1,878	1,862	1,872	+0.86%	153,500	-	+2.35%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2005/10/27～2006/03/24

株価推移

開示資料

決算

株式

チャート