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

2007/08/07

2007/03/14～2007/08/07

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
2007
08/07	1,854	1,872	1,812	1,852	+0.87%	273,000	-	-1.23%	-	-
08/06	1,820	1,840	1,814	1,836	-0.33%	131,000	-	-1.98%	-	-
08/03	1,826	1,854	1,818	1,842	+0.77%	250,500	-	-1.6%	-	-
08/02	1,830	1,836	1,806	1,828	+0.99%	175,000	-	-2.25%	-	-
08/01	1,834	1,840	1,808	1,810	-1.74%	199,000	-	-3.16%	-	-
07/31	1,836	1,844	1,824	1,842	0%	191,000	-	-1.39%	-	-
07/30	1,798	1,846	1,790	1,842	+1.43%	170,000	-	-1.34%	-	-
07/27	1,818	1,836	1,798	1,816	-1.94%	159,500	-	-2.68%	-	-
07/26	1,884	1,886	1,852	1,852	-2.01%	228,000	-	-0.75%	-	-
07/25	1,900	1,900	1,868	1,890	-1.87%	299,000	-	+1.29%	-	-
07/24	1,930	1,932	1,918	1,926	+0.21%	159,500	-	+3.44%	-	-
07/23	1,930	1,932	1,916	1,922	-0.41%	274,000	-	+3.5%	-	-
07/20	1,934	1,946	1,930	1,930	+0.31%	204,500	-	+4.16%	-	-
07/19	1,914	1,938	1,914	1,924	+1.37%	243,000	-	+4.17%	-	-
07/18	1,900	1,906	1,884	1,898	-1.45%	202,000	-	+3.04%	-	-
07/17	1,954	1,956	1,916	1,926	-0.52%	264,000	-	+4.79%	-	-
07/13	1,956	1,980	1,932	1,936	-0.31%	558,500	-	+5.5%	-	-
07/12	1,896	1,954	1,892	1,942	+3.85%	704,500	-	+6.06%	-	-
07/11	1,876	1,886	1,868	1,870	-0.64%	172,000	-	+2.3%	-	-
07/10	1,888	1,890	1,876	1,882	-0.32%	100,000	-	+3.01%	-	-
07/09	1,870	1,892	1,870	1,888	+0.53%	161,000	-	+3.4%	-	-
07/06	1,880	1,886	1,862	1,878	-0.11%	303,500	-	+2.9%	-	-
07/05	1,860	1,880	1,848	1,880	+2.4%	350,500	-	+3.07%	-	-
07/04	1,826	1,846	1,824	1,836	+0.66%	281,500	-	+0.66%	-	-
07/03	1,816	1,824	1,816	1,824	+0.44%	191,500	-	+0.11%	-	-
07/02	1,804	1,818	1,800	1,816	+1.23%	387,500	-	-0.27%	-	-
06/29	1,794	1,804	1,792	1,794	-0.22%	304,000	-	-1.43%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2007/03/14～2007/08/07

株価推移

開示資料

決算

株式

チャート