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

2006/11/07

2006/06/15～2006/11/07

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
11/07	1,652	1,652	1,628	1,630	-1.33%	103,000	-	+1.56%	-	-
11/06	1,624	1,658	1,616	1,652	+1.6%	216,500	-	+2.99%	-	-
11/02	1,618	1,632	1,618	1,626	+0.62%	133,000	-	+1.5%	-	-
11/01	1,604	1,622	1,596	1,616	+1.25%	113,500	-	+0.81%	-	-
10/31	1,582	1,608	1,572	1,596	+0.25%	194,500	-	-0.44%	-	-
10/30	1,618	1,622	1,592	1,592	-1.24%	191,500	-	-0.75%	-	-
10/27	1,622	1,624	1,612	1,612	-0.37%	121,500	-	+0.56%	-	-
10/26	1,626	1,626	1,608	1,618	-0.86%	201,500	-	+1%	-	-
10/25	1,626	1,636	1,626	1,632	0%	123,500	-	+2%	-	-
10/24	1,640	1,640	1,630	1,632	-0.37%	72,000	-	+2.06%	-	-
10/23	1,636	1,638	1,624	1,638	+0.37%	98,000	-	+2.5%	-	-
10/20	1,608	1,636	1,608	1,632	+2.13%	243,500	-	+2.19%	-	-
10/19	1,586	1,602	1,586	1,598	+0.63%	155,000	-	+0.13%	-	-
10/18	1,594	1,594	1,572	1,588	+0.63%	106,000	-	-0.56%	-	-
10/17	1,572	1,582	1,572	1,578	+0.51%	120,000	-	-1.25%	-	-
10/16	1,564	1,586	1,564	1,570	+0.51%	121,500	-	-1.94%	-	-
10/13	1,568	1,580	1,556	1,562	0%	129,500	-	-2.62%	-	-
10/12	1,592	1,592	1,562	1,562	-1.76%	172,500	-	-2.92%	-	-
10/11	1,594	1,600	1,588	1,590	+0.25%	145,000	-	-1.43%	-	-
10/10	1,584	1,602	1,580	1,586	-0.25%	121,500	-	-1.92%	-	-
10/06	1,608	1,612	1,588	1,590	-1.12%	65,500	-	-1.91%	-	-
10/05	1,602	1,614	1,600	1,608	+0.37%	117,500	-	-1.11%	-	-
10/04	1,614	1,626	1,592	1,602	-0.12%	96,500	-	-1.72%	-	-
10/03	1,612	1,616	1,602	1,604	-0.62%	79,500	-	-1.84%	-	-
10/02	1,620	1,624	1,604	1,614	+0.37%	98,000	-	-1.41%	-	-
09/29	1,594	1,616	1,594	1,608	+0.37%	151,500	-	-2.01%	-	-
09/28	1,640	1,640	1,596	1,602	-2.2%	306,000	-	-2.67%	-	-
09/27	1,634	1,638	1,616	1,638	+0.37%	221,500	-	-0.73%	-	-
09/26	1,650	1,658	1,608	1,632	+0.49%	227,000	-	-1.33%	-	-
09/25	1,582	1,632	1,570	1,624	+3.97%	330,500	-	-2.05%	-	-
09/22	1,572	1,576	1,562	1,562	-0.64%	107,500	-	-5.96%	-	-
09/21	1,586	1,598	1,572	1,572	0%	108,000	-	-5.7%	-	-
09/20	1,596	1,596	1,568	1,572	-2%	117,000	-	-5.98%	-	-
09/19	1,628	1,628	1,592	1,604	-0.25%	121,000	-	-4.35%	-	-
09/15	1,628	1,628	1,600	1,608	-0.74%	114,000	-	-4.23%	-	-
09/14	1,606	1,626	1,606	1,620	+0.37%	69,000	-	-3.63%	-	-
09/13	1,626	1,640	1,610	1,614	-0.37%	51,000	-	-3.99%	-	-
09/12	1,630	1,638	1,618	1,620	0%	84,000	-	-3.69%	-	-
09/11	1,626	1,630	1,618	1,620	-0.86%	95,500	-	-3.74%	-	-
09/08	1,644	1,646	1,622	1,634	-0.97%	173,500	-	-2.85%	-	-
09/07	1,680	1,680	1,648	1,650	-1.67%	101,500	-	-1.9%	-	-
09/06	1,674	1,688	1,672	1,678	+0.24%	86,500	-	-0.24%	-	-
09/05	1,682	1,684	1,672	1,674	-0.48%	48,500	-	-0.42%	-	-
09/04	1,686	1,700	1,682	1,682	0%	100,000	-	+0.24%	-	-
09/01	1,716	1,716	1,680	1,682	-2.1%	115,500	-	+0.42%	-	-
08/31	1,710	1,724	1,688	1,718	+0.59%	93,000	-	+2.69%	-	-
08/30	1,712	1,728	1,700	1,708	+0.59%	90,000	-	+2.34%	-	-
08/29	1,692	1,712	1,672	1,698	+0.59%	71,500	-	+1.98%	-	-
08/28	1,716	1,716	1,678	1,688	-1.86%	102,500	-	+1.56%	-	-
08/25	1,718	1,736	1,710	1,720	+0.12%	109,500	-	+3.68%	-	-
08/24	1,728	1,728	1,716	1,718	-0.12%	95,000	-	+3.87%	-	-
08/23	1,730	1,730	1,714	1,720	-0.69%	67,500	-	+4.24%	-	-
08/22	1,728	1,732	1,712	1,732	+0.23%	99,000	-	+5.35%	-	-
08/21	1,722	1,728	1,706	1,728	+0.82%	216,000	-	+5.49%	-	-
08/18	1,720	1,720	1,704	1,714	+0.59%	121,000	-	+4.83%	-	-
08/17	1,700	1,716	1,700	1,704	+0.35%	97,000	-	+4.35%	-	-
08/16	1,694	1,706	1,692	1,698	+0.47%	94,000	-	+3.98%	-	-
08/15	1,670	1,700	1,668	1,690	+1.44%	84,000	-	+3.43%	-	-
08/14	1,650	1,666	1,638	1,666	+1.09%	36,000	-	+1.9%	-	-
08/11	1,634	1,654	1,626	1,648	+1.35%	119,000	-	+0.8%	-	-
08/10	1,638	1,658	1,624	1,626	-0.85%	176,000	-	-0.67%	-	-
08/09	1,630	1,648	1,614	1,640	+0.61%	136,000	-	+0.06%	-	-
08/08	1,614	1,646	1,608	1,630	+1.62%	99,500	-	-0.73%	-	-
08/07	1,622	1,636	1,604	1,604	-2.08%	159,000	-	-2.49%	-	-
08/04	1,648	1,658	1,612	1,638	-0.49%	109,500	-	-0.73%	-	-
08/03	1,654	1,662	1,646	1,646	+0.12%	78,000	-	-0.48%	-	-
08/02	1,616	1,648	1,610	1,644	+1.61%	87,500	-	-0.66%	-	-
08/01	1,610	1,622	1,606	1,618	+0.75%	57,000	-	-2.35%	-	-
07/31	1,616	1,628	1,604	1,606	-0.37%	58,500	-	-3.19%	-	-
07/28	1,630	1,630	1,608	1,612	-0.49%	119,500	-	-3.01%	-	-
07/27	1,620	1,622	1,596	1,620	+0.12%	83,000	-	-2.7%	-	-
07/26	1,628	1,640	1,616	1,618	-0.74%	48,000	-	-2.88%	-	-
07/25	1,622	1,642	1,608	1,630	+1.75%	81,500	-	-2.22%	-	-
07/24	1,580	1,608	1,574	1,602	+0.25%	79,000	-	-3.9%	-	-
07/21	1,600	1,614	1,594	1,598	-1.36%	61,000	-	-4.14%	-	-
07/20	1,660	1,674	1,606	1,620	+2.53%	101,000	-	-2.82%	-	-
07/19	1,582	1,596	1,570	1,580	-0.13%	106,000	-	-5.16%	-	-
07/18	1,590	1,600	1,570	1,582	-2.94%	123,000	-	-5.21%	-	-
07/14	1,638	1,644	1,614	1,630	-2.63%	140,000	-	-2.51%	-	-
07/13	1,676	1,696	1,664	1,674	-1.18%	88,000	-	+0.06%	-	-
07/12	1,726	1,726	1,678	1,694	-1.85%	103,500	-	+1.38%	-	-
07/11	1,726	1,726	1,692	1,726	+0.82%	102,000	-	+3.35%	-	-
07/10	1,684	1,720	1,678	1,712	+1.54%	93,000	-	+2.58%	-	-
07/07	1,682	1,688	1,664	1,686	+0.48%	113,000	-	+1.08%	-	-
07/06	1,680	1,682	1,662	1,678	-0.71%	137,000	-	+0.66%	-	-
07/05	1,710	1,710	1,690	1,690	-1.4%	103,500	-	+1.44%	-	-
07/04	1,720	1,722	1,706	1,714	0%	51,000	-	+2.94%	-	-
07/03	1,730	1,734	1,708	1,714	-0.23%	71,000	-	+2.94%	-	-
06/30	1,736	1,740	1,704	1,718	-0.46%	298,500	-	+3.18%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2006/06/15～2006/11/07

株価推移

開示資料

決算

株式

チャート