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

2007/03/08

2006/10/11～2007/03/08

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
03/08	1,944	1,964	1,936	1,960	+1.87%	236,500	-	+0.82%	-	-
03/07	1,944	1,966	1,918	1,924	+0.63%	166,500	-	-0.98%	-	-
03/06	1,882	1,950	1,862	1,912	+1.7%	316,500	-	-1.65%	-	-
03/05	1,920	1,920	1,872	1,880	-1.57%	265,500	-	-3.49%	-	-
03/02	1,944	1,952	1,908	1,910	-2.05%	257,500	-	-2.2%	-	-
03/01	1,976	1,976	1,934	1,950	-0.91%	180,000	-	-0.26%	-	-
02/28	1,920	1,968	1,920	1,968	-2.96%	291,500	-	+0.46%	-	-
02/27	2,000	2,054	1,994	2,028	+2.32%	320,500	-	+3.31%	-	-
02/26	1,992	1,994	1,980	1,982	+0.3%	170,000	-	+0.92%	-	-
02/23	1,998	2,002	1,974	1,976	-1.5%	336,500	-	+0.61%	-	-
02/22	1,986	2,010	1,982	2,006	+1.11%	283,500	-	+2.4%	-	-
02/21	2,022	2,026	1,984	1,984	-1.49%	295,500	-	+1.59%	-	-
02/20	2,024	2,036	2,004	2,014	+1%	443,000	-	+3.44%	-	-
02/19	1,936	1,998	1,932	1,994	+3.1%	404,500	-	+2.78%	-	-
02/16	1,942	1,946	1,924	1,934	-0.21%	162,000	-	-0.05%	-	-
02/15	1,910	1,952	1,910	1,938	+1.68%	245,000	-	+0.36%	-	-
02/14	1,920	1,934	1,906	1,906	-0.1%	156,000	-	-1.09%	-	-
02/13	1,936	1,938	1,906	1,908	-0.83%	168,500	-	-0.88%	-	-
02/09	1,910	1,936	1,906	1,924	+0.84%	153,000	-	+0.05%	-	-
02/08	1,910	1,922	1,902	1,908	-0.52%	132,500	-	-0.73%	-	-
02/07	1,924	1,934	1,894	1,918	-0.31%	187,500	-	-0.1%	-	-
02/06	1,904	1,928	1,904	1,924	+1.05%	163,000	-	+0.37%	-	-
02/05	1,944	1,948	1,896	1,904	-1.04%	338,000	-	-0.57%	-	-
02/02	1,948	1,958	1,920	1,924	-0.21%	237,500	-	+0.63%	-	-
02/01	1,936	1,956	1,916	1,928	-0.31%	333,500	-	+1.05%	-	-
01/31	1,966	1,968	1,920	1,934	-0.41%	244,000	-	+1.52%	-	-
01/30	1,994	2,004	1,934	1,942	-3.38%	448,500	-	+2.1%	-	-
01/29	2,008	2,034	1,990	2,010	0%	235,500	-	+5.85%	-	-
01/26	1,952	2,028	1,950	2,010	+2.03%	358,000	-	+6.24%	-	-
01/25	2,018	2,028	1,968	1,970	-3.34%	447,000	-	+4.51%	-	-
01/24	2,060	2,060	2,018	2,038	-1.16%	271,000	-	+8.46%	-	-
01/23	2,050	2,108	2,040	2,062	-0.19%	840,500	-	+10.21%	-	-
01/22	2,000	2,074	1,996	2,066	+5.09%	1,729,500	-	+10.96%	-	-
01/19	1,912	1,974	1,902	1,966	+5.02%	849,000	-	+6.1%	-	-
01/18	1,856	1,890	1,846	1,872	+1.74%	241,500	-	+1.35%	-	-
01/17	1,834	1,852	1,824	1,840	+0.55%	151,500	-	-0.33%	-	-
01/16	1,852	1,856	1,828	1,830	-1.61%	120,500	-	-0.87%	-	-
01/15	1,866	1,886	1,852	1,860	-0.21%	129,500	-	+0.76%	-	-
01/12	1,842	1,870	1,832	1,864	+1.64%	117,500	-	+1.08%	-	-
01/11	1,838	1,854	1,828	1,834	+0.22%	122,000	-	-0.49%	-	-
01/10	1,856	1,864	1,812	1,830	-1.93%	161,000	-	-0.71%	-	-
01/09	1,838	1,870	1,838	1,866	+0.43%	138,000	-	+1.3%	-	-
01/05	1,890	1,894	1,856	1,858	-1.28%	134,000	-	+0.98%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2006/10/11～2007/03/08

株価推移

開示資料

決算

株式

チャート