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

2007/06/28

2007/02/02～2007/06/28

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
06/28	1,796	1,802	1,790	1,798	+0.22%	260,500	-	-1.26%	-	-
06/27	1,820	1,826	1,790	1,794	-0.66%	142,500	-	-1.48%	-	-
06/26	1,806	1,810	1,800	1,806	+0.22%	193,000	-	-0.93%	-	-
06/25	1,814	1,820	1,802	1,802	-0.99%	245,000	-	-1.15%	-	-
06/22	1,824	1,826	1,816	1,820	-0.33%	176,000	-	-0.16%	-	-
06/21	1,832	1,834	1,818	1,826	-0.33%	305,000	-	+0.16%	-	-
06/20	1,832	1,834	1,816	1,832	+1.1%	379,500	-	+0.44%	-	-
06/19	1,806	1,814	1,802	1,812	+0.78%	208,000	-	-0.66%	-	-
06/18	1,802	1,814	1,798	1,798	-0.22%	204,500	-	-1.53%	-	-
06/15	1,798	1,804	1,784	1,802	+1.24%	285,000	-	-1.48%	-	-
06/14	1,786	1,798	1,750	1,780	-1.22%	604,500	-	-2.73%	-	-
06/13	1,802	1,814	1,792	1,802	-0.88%	214,000	-	-1.58%	-	-
06/12	1,840	1,840	1,814	1,818	-0.66%	200,500	-	-0.71%	-	-
06/11	1,852	1,852	1,826	1,830	-0.22%	281,500	-	-0.05%	-	-
06/08	1,872	1,878	1,824	1,834	-2.03%	298,500	-	+0.22%	-	-
06/07	1,844	1,874	1,836	1,872	+1.08%	234,500	-	+2.3%	-	-
06/06	1,848	1,858	1,840	1,852	+0.33%	283,000	-	+1.26%	-	-
06/05	1,852	1,864	1,832	1,846	-1.18%	512,000	-	+0.93%	-	-
06/04	1,872	1,884	1,862	1,868	+0.43%	265,000	-	+2.13%	-	-
06/01	1,872	1,888	1,850	1,860	-0.53%	424,500	-	+1.75%	-	-
05/31	1,802	1,882	1,792	1,870	+3.77%	921,500	-	+2.24%	-	-
05/30	1,806	1,818	1,794	1,802	+0.33%	369,500	-	-1.48%	-	-
05/29	1,792	1,802	1,784	1,796	-0.11%	207,000	-	-1.86%	-	-
05/28	1,802	1,818	1,794	1,798	-0.11%	154,500	-	-1.86%	-	-
05/25	1,796	1,804	1,782	1,800	-0.55%	268,500	-	-1.91%	-	-
05/24	1,818	1,824	1,806	1,810	-1.09%	138,000	-	-1.52%	-	-
05/23	1,818	1,850	1,814	1,830	+0.66%	173,000	-	-0.65%	-	-
05/22	1,810	1,824	1,790	1,818	+1%	381,500	-	-1.41%	-	-
05/21	1,824	1,856	1,794	1,800	-1.32%	205,500	-	-2.6%	-	-
05/18	1,842	1,842	1,804	1,824	-0.98%	402,000	-	-1.57%	-	-
05/17	1,842	1,860	1,840	1,842	0%	222,000	-	-0.75%	-	-
05/16	1,858	1,864	1,840	1,842	-0.65%	177,000	-	-0.97%	-	-
05/15	1,880	1,884	1,848	1,854	-1.17%	355,000	-	-0.38%	-	-
05/14	1,858	1,908	1,856	1,876	+2.51%	410,500	-	+0.64%	-	-
05/11	1,820	1,846	1,800	1,830	+1.1%	379,500	-	-1.88%	-	-
05/10	1,798	1,832	1,796	1,810	+1%	197,500	-	-3.05%	-	-
05/09	1,816	1,834	1,784	1,792	-0.99%	199,000	-	-4.22%	-	-
05/08	1,814	1,832	1,806	1,810	-0.22%	201,500	-	-3.52%	-	-
05/07	1,880	1,894	1,796	1,814	-1.41%	311,500	-	-3.51%	-	-
05/02	1,852	1,852	1,830	1,840	-0.65%	84,000	-	-2.28%	-	-
05/01	1,850	1,864	1,850	1,852	+0.22%	104,000	-	-1.85%	-	-
04/27	1,834	1,882	1,834	1,848	+0.11%	185,000	-	-2.33%	-	-
04/26	1,834	1,854	1,834	1,846	+0.11%	84,500	-	-2.69%	-	-
04/25	1,874	1,884	1,840	1,844	-1.5%	135,500	-	-3%	-	-
04/24	1,852	1,878	1,840	1,872	+0.43%	168,000	-	-1.68%	-	-
04/23	1,848	1,876	1,844	1,864	+0.76%	168,500	-	-2.25%	-	-
04/20	1,848	1,856	1,836	1,850	+0.33%	68,500	-	-3.14%	-	-
04/19	1,852	1,856	1,830	1,844	-1.5%	122,500	-	-3.61%	-	-
04/18	1,862	1,876	1,850	1,872	+0.11%	216,000	-	-2.35%	-	-
04/17	1,894	1,898	1,856	1,870	-1.27%	148,500	-	-2.71%	-	-
04/16	1,898	1,920	1,892	1,894	+0.53%	154,000	-	-1.71%	-	-
04/13	1,910	1,914	1,882	1,884	-1.88%	140,500	-	-2.38%	-	-
04/12	1,928	1,932	1,904	1,920	0%	86,000	-	-0.67%	-	-
04/11	1,908	1,928	1,904	1,920	+0.21%	87,500	-	-0.67%	-	-
04/10	1,926	1,932	1,906	1,916	-0.42%	122,000	-	-0.88%	-	-
04/09	1,900	1,936	1,898	1,924	+2.01%	153,500	-	-0.41%	-	-
04/06	1,904	1,908	1,882	1,886	-1.57%	117,000	-	-2.33%	-	-
04/05	1,902	1,918	1,902	1,916	+0.95%	150,500	-	-0.93%	-	-
04/04	1,904	1,910	1,894	1,898	+0.21%	125,000	-	-1.96%	-	-
04/03	1,904	1,906	1,890	1,894	-0.21%	175,500	-	-2.42%	-	-
04/02	1,920	1,932	1,898	1,898	-1.04%	178,500	-	-2.37%	-	-
03/30	1,906	1,928	1,898	1,918	+0.31%	156,500	-	-1.54%	-	-
03/29	1,892	1,912	1,880	1,912	+0.53%	188,000	-	-2%	-	-
03/28	1,936	1,936	1,892	1,902	-1.76%	182,000	-	-2.66%	-	-
03/27	1,942	1,954	1,930	1,936	-2.02%	100,000	-	-1.12%	-	-
03/26	1,984	1,984	1,964	1,976	+0.61%	143,000	-	+0.76%	-	-
03/23	1,944	1,982	1,934	1,964	+1.03%	334,000	-	+0.26%	-	-
03/22	1,944	1,956	1,936	1,944	+0.31%	228,500	-	-0.72%	-	-
03/20	1,960	1,968	1,934	1,938	-0.1%	111,000	-	-0.92%	-	-
03/19	1,910	1,948	1,910	1,940	+0.83%	135,500	-	-0.77%	-	-
03/16	1,932	1,950	1,918	1,924	-1.03%	133,000	-	-1.59%	-	-
03/15	1,958	1,958	1,938	1,944	+0.31%	130,000	-	-0.51%	-	-
03/14	1,968	1,968	1,932	1,938	-2.52%	170,000	-	-0.77%	-	-
03/13	2,002	2,008	1,986	1,988	-0.2%	117,000	-	+1.84%	-	-
03/12	1,996	1,996	1,972	1,992	+0.5%	140,000	-	+2.21%	-	-
03/09	1,982	1,996	1,978	1,982	+1.12%	319,000	-	+1.85%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2007/02/02～2007/06/28

株価推移

開示資料

決算

株式

チャート