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

2006/06/29

2006/02/06～2006/06/29

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
06/29	1,662	1,726	1,650	1,726	+2.62%	187,500	-	+3.73%	-	-
06/28	1,680	1,692	1,664	1,682	-0.59%	76,500	-	+1.2%	-	-
06/27	1,690	1,698	1,670	1,692	+1.2%	85,000	-	+1.87%	-	-
06/26	1,674	1,678	1,640	1,672	-0.48%	61,500	-	+0.72%	-	-
06/23	1,686	1,688	1,650	1,680	-1.06%	144,000	-	+1.2%	-	-
06/22	1,658	1,698	1,658	1,698	+3.41%	120,000	-	+2.17%	-	-
06/21	1,648	1,650	1,632	1,642	0%	76,500	-	-1.26%	-	-
06/20	1,626	1,654	1,624	1,642	+1.36%	161,000	-	-1.5%	-	-
06/19	1,606	1,626	1,590	1,620	+1.25%	70,500	-	-3.05%	-	-
06/16	1,604	1,618	1,594	1,600	+0.5%	128,000	-	-4.53%	-	-
06/15	1,604	1,622	1,592	1,592	-1.61%	212,000	-	-5.29%	-	-
06/14	1,622	1,650	1,614	1,618	-1.46%	133,000	-	-4.15%	-	-
06/13	1,670	1,674	1,642	1,642	-1.68%	189,500	-	-3.13%	-	-
06/12	1,632	1,684	1,604	1,670	+1.95%	161,500	-	-1.94%	-	-
06/09	1,628	1,652	1,594	1,638	+0.86%	254,000	-	-4.15%	-	-
06/08	1,680	1,680	1,612	1,624	-3.68%	222,500	-	-5.42%	-	-
06/07	1,698	1,704	1,684	1,686	+0.24%	191,000	-	-2.37%	-	-
06/06	1,672	1,704	1,670	1,682	-0.47%	170,500	-	-2.94%	-	-
06/05	1,672	1,706	1,672	1,690	+1.2%	166,500	-	-2.82%	-	-
06/02	1,672	1,672	1,626	1,670	+1.09%	217,500	-	-4.3%	-	-
06/01	1,666	1,676	1,646	1,652	-0.72%	220,500	-	-5.65%	-	-
05/31	1,704	1,706	1,652	1,664	-2.69%	340,000	-	-5.4%	-	-
05/30	1,712	1,718	1,690	1,710	-0.12%	244,500	-	-3.23%	-	-
05/29	1,708	1,724	1,700	1,712	+0.59%	208,000	-	-3.44%	-	-
05/26	1,684	1,702	1,672	1,702	+2.16%	257,500	-	-4.27%	-	-
05/25	1,672	1,690	1,662	1,666	-0.36%	212,000	-	-6.72%	-	-
05/24	1,670	1,680	1,664	1,672	+0.36%	190,500	-	-6.9%	-	-
05/23	1,650	1,686	1,648	1,666	+0.12%	547,000	-	-7.75%	-	-
05/22	1,730	1,734	1,660	1,664	-3.48%	470,500	-	-8.37%	-	-
05/19	1,726	1,728	1,714	1,724	-0.12%	239,500	-	-5.64%	-	-
05/18	1,746	1,746	1,714	1,726	-1.6%	302,000	-	-6.04%	-	-
05/17	1,738	1,756	1,724	1,754	+1.15%	358,500	-	-4.98%	-	-
05/16	1,740	1,760	1,718	1,734	-0.34%	253,500	-	-6.52%	-	-
05/15	1,736	1,758	1,722	1,740	+0.46%	217,000	-	-6.65%	-	-
05/12	1,740	1,742	1,708	1,732	-1.37%	259,000	-	-7.48%	-	-
05/11	1,782	1,788	1,750	1,756	-2.55%	214,500	-	-6.6%	-	-
05/10	1,810	1,818	1,790	1,802	-1.42%	255,500	-	-4.5%	-	-
05/09	1,832	1,836	1,828	1,828	-0.54%	93,500	-	-3.48%	-	-
05/08	1,850	1,854	1,836	1,838	-0.22%	135,500	-	-3.26%	-	-
05/02	1,852	1,864	1,842	1,842	-0.54%	222,500	-	-3.36%	-	-
05/01	1,836	1,860	1,830	1,852	+0.65%	139,500	-	-3.09%	-	-
04/28	1,844	1,844	1,830	1,840	-0.11%	145,000	-	-3.92%	-	-
04/27	1,838	1,854	1,836	1,842	+0.55%	174,000	-	-4.06%	-	-
04/26	1,840	1,848	1,824	1,832	-0.22%	156,000	-	-4.78%	-	-
04/25	1,850	1,850	1,824	1,836	-0.65%	207,000	-	-4.82%	-	-
04/24	1,860	1,868	1,840	1,848	-0.54%	178,000	-	-4.5%	-	-
04/21	1,862	1,876	1,854	1,858	-0.11%	264,000	-	-4.18%	-	-
04/20	1,858	1,874	1,856	1,860	+1.09%	292,500	-	-4.17%	-	-
04/19	1,902	1,902	1,834	1,840	-3.16%	565,000	-	-5.35%	-	-
04/18	1,910	1,940	1,890	1,900	-0.31%	272,500	-	-2.36%	-	-
04/17	1,912	1,924	1,906	1,906	-0.63%	113,000	-	-2.06%	-	-
04/14	1,942	1,942	1,912	1,918	-0.83%	95,000	-	-1.44%	-	-
04/13	1,938	1,942	1,926	1,934	-0.1%	100,000	-	-0.51%	-	-
04/12	1,962	1,972	1,936	1,936	-1.63%	102,500	-	-0.21%	-	-
04/11	1,950	1,976	1,940	1,968	+0.92%	136,500	-	+1.65%	-	-
04/10	1,974	1,974	1,936	1,950	-1.52%	141,000	-	+0.93%	-	-
04/07	1,978	1,980	1,962	1,980	+0.51%	98,000	-	+2.75%	-	-
04/06	1,938	1,980	1,936	1,970	+1.97%	177,000	-	+2.44%	-	-
04/05	1,934	1,956	1,932	1,932	-0.1%	124,000	-	+0.68%	-	-
04/04	1,936	1,952	1,934	1,934	0%	87,000	-	+0.78%	-	-
04/03	1,952	1,962	1,926	1,934	-1.93%	310,500	-	+0.89%	-	-
03/31	1,964	1,984	1,962	1,972	+0.31%	82,500	-	+3.14%	-	-
03/30	2,006	2,006	1,966	1,966	-2.19%	88,500	-	+3.15%	-	-
03/29	1,960	2,020	1,960	2,010	+3.08%	360,500	-	+5.85%	-	-
03/28	1,948	1,952	1,932	1,950	-0.51%	62,500	-	+3.17%	-	-
03/27	1,946	1,964	1,946	1,960	+0.1%	62,500	-	+4.14%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2006/02/06～2006/06/29

株価推移

開示資料

決算

株式

チャート