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

2007/01/04

2006/08/09～2007/01/04

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
2007
01/04	1,868	1,884	1,856	1,882	+1.29%	128,500	-	+2.39%	-	-
2006
12/29	1,854	1,862	1,852	1,858	-0.11%	35,500	-	+1.25%	-	-
12/28	1,860	1,866	1,850	1,860	-0.11%	104,000	-	+1.53%	-	-
12/27	1,820	1,868	1,820	1,862	+1.2%	178,500	-	+1.8%	-	-
12/26	1,838	1,846	1,830	1,840	+0.55%	87,500	-	+0.88%	-	-
12/25	1,830	1,850	1,826	1,830	-0.87%	82,500	-	+0.72%	-	-
12/22	1,846	1,852	1,834	1,846	-0.43%	111,500	-	+1.88%	-	-
12/21	1,860	1,862	1,846	1,854	-0.54%	123,500	-	+2.66%	-	-
12/20	1,854	1,864	1,844	1,864	+1.64%	216,500	-	+3.56%	-	-
12/19	1,834	1,850	1,828	1,834	-0.43%	139,000	-	+2.34%	-	-
12/18	1,812	1,844	1,810	1,842	+0.99%	164,000	-	+3.14%	-	-
12/15	1,806	1,826	1,806	1,824	+0.22%	207,500	-	+2.59%	-	-
12/14	1,826	1,834	1,812	1,820	-0.87%	284,500	-	+2.77%	-	-
12/13	1,832	1,844	1,830	1,836	-0.33%	110,500	-	+4.14%	-	-
12/12	1,840	1,846	1,834	1,842	+0.22%	143,000	-	+4.96%	-	-
12/11	1,844	1,844	1,822	1,838	-0.11%	109,000	-	+5.21%	-	-
12/08	1,836	1,852	1,834	1,840	+0.22%	169,500	-	+5.81%	-	-
12/07	1,828	1,842	1,828	1,836	-0.22%	156,500	-	+6.13%	-	-
12/06	1,820	1,848	1,818	1,840	+1.55%	177,000	-	+6.98%	-	-
12/05	1,828	1,836	1,806	1,812	-0.77%	236,000	-	+5.96%	-	-
12/04	1,786	1,828	1,786	1,826	+0.11%	159,500	-	+7.29%	-	-
12/01	1,800	1,852	1,800	1,824	+0.55%	252,500	-	+7.67%	-	-
11/30	1,830	1,830	1,796	1,814	-0.66%	234,000	-	+7.59%	-	-
11/29	1,802	1,828	1,796	1,826	+1.33%	211,000	-	+8.76%	-	-
11/28	1,796	1,804	1,786	1,802	+0.33%	174,500	-	+7.84%	-	-
11/27	1,784	1,804	1,774	1,796	+0.79%	305,000	-	+7.87%	-	-
11/24	1,786	1,790	1,746	1,782	-0.22%	203,000	-	+7.54%	-	-
11/22	1,756	1,790	1,740	1,786	+1.94%	539,000	-	+8.31%	-	-
11/21	1,672	1,754	1,658	1,752	+6.05%	761,500	-	+6.76%	-	-
11/20	1,668	1,686	1,646	1,652	-2.94%	309,500	-	+1.16%	-	-
11/17	1,712	1,714	1,690	1,702	-0.93%	189,500	-	+4.42%	-	-
11/16	1,694	1,728	1,692	1,718	+1.78%	261,000	-	+5.79%	-	-
11/15	1,672	1,690	1,670	1,688	+0.84%	164,000	-	+4.26%	-	-
11/14	1,670	1,686	1,664	1,674	+0.36%	125,500	-	+3.65%	-	-
11/13	1,658	1,674	1,650	1,668	+0.48%	210,000	-	+3.47%	-	-
11/10	1,650	1,674	1,644	1,660	+1.1%	304,500	-	+3.17%	-	-
11/09	1,618	1,650	1,618	1,642	+1.36%	161,000	-	+2.18%	-	-
11/08	1,632	1,642	1,614	1,620	-0.61%	151,000	-	+0.93%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2006/08/09～2007/01/04

株価推移

開示資料

決算

株式

チャート