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

2007/10/01

2007/05/10～2007/10/01

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
10/01	1,666	1,676	1,656	1,664	-0.12%	193,000	-	-3.65%	-	-
09/28	1,658	1,674	1,642	1,666	+0.85%	253,500	-	-3.98%	-	-
09/27	1,626	1,660	1,626	1,652	+2.1%	272,000	-	-5.17%	-	-
09/26	1,616	1,620	1,612	1,618	+0.25%	186,000	-	-7.38%	-	-
09/25	1,624	1,626	1,602	1,614	-1.59%	274,500	-	-7.93%	-	-
09/21	1,638	1,644	1,624	1,640	-0.36%	261,000	-	-6.61%	-	-
09/20	1,660	1,666	1,624	1,646	+0.86%	335,000	-	-6.53%	-	-
09/19	1,652	1,674	1,628	1,632	+2.26%	464,500	-	-7.59%	-	-
09/18	1,666	1,670	1,590	1,596	-4.43%	781,500	-	-9.98%	-	-
09/14	1,678	1,682	1,666	1,670	+0.36%	266,000	-	-6.23%	-	-
09/13	1,680	1,698	1,652	1,664	-1.3%	252,000	-	-6.62%	-	-
09/12	1,698	1,718	1,680	1,686	-0.12%	215,500	-	-5.6%	-	-
09/11	1,724	1,726	1,684	1,688	-2.09%	487,500	-	-5.8%	-	-
09/10	1,730	1,730	1,712	1,724	-2.38%	273,000	-	-4.12%	-	-
09/07	1,760	1,770	1,736	1,766	+1.26%	177,000	-	-2.05%	-	-
09/06	1,744	1,758	1,712	1,744	-1.13%	448,500	-	-3.43%	-	-
09/05	1,804	1,808	1,760	1,764	-2.22%	335,000	-	-2.49%	-	-
09/04	1,798	1,806	1,786	1,804	+0.22%	173,000	-	-0.39%	-	-
09/03	1,840	1,842	1,782	1,800	-1.64%	391,000	-	-0.66%	-	-
08/31	1,854	1,860	1,804	1,830	-1.19%	463,000	-	+0.88%	-	-
08/30	1,822	1,852	1,814	1,852	+0.87%	213,500	-	+2.09%	-	-
08/29	1,860	1,862	1,810	1,836	-2.24%	196,000	-	+1.21%	-	-
08/28	1,886	1,886	1,870	1,878	-0.42%	183,500	-	+3.41%	-	-
08/27	1,864	1,892	1,864	1,886	+1.29%	167,000	-	+3.74%	-	-
08/24	1,856	1,868	1,834	1,862	-0.21%	204,000	-	+2.36%	-	-
08/23	1,828	1,874	1,824	1,866	+2.53%	250,000	-	+2.41%	-	-
08/22	1,792	1,828	1,782	1,820	+1.56%	246,500	-	-0.22%	-	-
08/21	1,754	1,804	1,752	1,792	+2.17%	235,000	-	-1.92%	-	-
08/20	1,730	1,760	1,730	1,754	+2.57%	320,000	-	-4.31%	-	-
08/17	1,760	1,764	1,708	1,710	-2.84%	298,500	-	-7.07%	-	-
08/16	1,754	1,774	1,726	1,760	-0.79%	214,000	-	-4.81%	-	-
08/15	1,790	1,798	1,772	1,774	-1.55%	154,500	-	-4.31%	-	-
08/14	1,764	1,806	1,764	1,802	-0.11%	272,500	-	-3.01%	-	-
08/13	1,720	1,836	1,712	1,804	+6.37%	427,500	-	-3.06%	-	-
08/10	1,730	1,732	1,694	1,696	-3.31%	463,000	-	-9.01%	-	-
08/09	1,816	1,826	1,716	1,754	-3.84%	995,500	-	-6.3%	-	-
08/08	1,852	1,852	1,810	1,824	-1.51%	312,000	-	-2.72%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2007/05/10～2007/10/01

株価推移

開示資料

決算

株式

チャート