科研製薬（4521）の株価チャート

2008/01/17

2007/08/17～2008/01/17

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
2008
01/17	1,522	1,526	1,496	1,520	-0.52%	272,500	-	-3.86%	-	-
01/16	1,506	1,548	1,482	1,528	-0.78%	255,500	-	-3.54%	-	-
01/15	1,574	1,574	1,528	1,540	-1.28%	198,500	-	-2.78%	-	-
01/11	1,562	1,580	1,548	1,560	+0.52%	288,000	-	-1.45%	-	-
01/10	1,546	1,568	1,534	1,552	+0.39%	250,500	-	-1.9%	-	-
01/09	1,508	1,546	1,492	1,546	+2.52%	222,500	-	-2.15%	-	-
01/08	1,500	1,526	1,486	1,508	+0.27%	217,000	-	-4.44%	-	-
01/07	1,492	1,516	1,492	1,504	-0.27%	183,000	-	-4.57%	-	-
01/04	1,538	1,538	1,502	1,508	-3.83%	118,000	-	-4.25%	-	-
2007
12/28	1,570	1,570	1,554	1,568	-1.13%	66,000	-	-0.38%	-	-
12/27	1,584	1,590	1,570	1,586	+0.38%	71,500	-	+1.02%	-	-
12/26	1,560	1,584	1,560	1,580	+0.51%	122,500	-	+0.89%	-	-
12/25	1,584	1,594	1,562	1,572	-0.25%	103,000	-	+0.58%	-	-
12/21	1,566	1,586	1,558	1,576	-0.38%	149,000	-	+1.03%	-	-
12/20	1,636	1,636	1,576	1,582	-2.22%	265,500	-	+1.61%	-	-
12/19	1,634	1,636	1,610	1,618	-1.1%	198,000	-	+4.19%	-	-
12/18	1,606	1,648	1,606	1,636	+1.87%	363,000	-	+5.75%	-	-
12/17	1,634	1,638	1,606	1,606	-1.71%	201,500	-	+4.35%	-	-
12/14	1,624	1,656	1,624	1,634	-0.24%	391,500	-	+6.45%	-	-
12/13	1,660	1,664	1,636	1,638	-1.09%	232,000	-	+6.92%	-	-
12/12	1,648	1,664	1,630	1,656	+0.24%	297,000	-	+8.31%	-	-
12/11	1,620	1,654	1,620	1,652	+2.1%	257,500	-	+8.26%	-	-
12/10	1,610	1,628	1,606	1,618	-0.12%	328,500	-	+6.17%	-	-
12/07	1,630	1,640	1,620	1,620	+0.25%	330,000	-	+6.37%	-	-
12/06	1,616	1,626	1,602	1,616	+1.13%	355,000	-	+6.18%	-	-
12/05	1,556	1,624	1,556	1,598	+5.41%	734,500	-	+5.06%	-	-
12/04	1,532	1,532	1,512	1,516	-1.04%	283,000	-	-0.26%	-	-
12/03	1,544	1,550	1,526	1,532	+0.52%	157,000	-	+0.52%	-	-
11/30	1,510	1,544	1,510	1,524	+1.2%	241,000	-	-0.13%	-	-
11/29	1,496	1,512	1,496	1,506	+1.35%	227,000	-	-1.5%	-	-
11/28	1,476	1,494	1,474	1,486	+1.23%	204,500	-	-3.13%	-	-
11/27	1,468	1,476	1,444	1,468	-0.41%	337,500	-	-4.61%	-	-
11/26	1,486	1,502	1,474	1,474	-0.67%	269,500	-	-4.53%	-	-
11/22	1,468	1,502	1,460	1,484	+0.95%	243,500	-	-4.2%	-	-
11/21	1,480	1,494	1,464	1,470	-0.81%	192,000	-	-5.47%	-	-
11/20	1,496	1,496	1,444	1,482	-1.72%	351,500	-	-5.06%	-	-
11/19	1,506	1,520	1,500	1,508	+0.4%	184,000	-	-3.7%	-	-
11/16	1,496	1,506	1,480	1,502	-0.27%	176,500	-	-4.45%	-	-
11/15	1,482	1,524	1,482	1,506	+2.17%	183,000	-	-4.56%	-	-
11/14	1,478	1,486	1,470	1,474	+1.1%	148,000	-	-6.89%	-	-
11/13	1,454	1,500	1,452	1,458	+0.28%	398,500	-	-8.36%	-	-
11/12	1,462	1,474	1,450	1,454	-3.2%	338,000	-	-9.18%	-	-
11/09	1,560	1,574	1,502	1,502	-3.47%	414,500	-	-6.71%	-	-
11/08	1,560	1,590	1,524	1,556	-0.51%	263,000	-	-3.83%	-	-
11/07	1,594	1,594	1,564	1,564	-1.51%	126,000	-	-3.64%	-	-
11/06	1,590	1,594	1,578	1,588	-0.13%	144,000	-	-2.4%	-	-
11/05	1,598	1,604	1,582	1,590	-0.38%	118,000	-	-2.45%	-	-
11/02	1,592	1,604	1,582	1,596	-0.62%	94,000	-	-2.27%	-	-
11/01	1,602	1,608	1,592	1,606	+0.88%	119,500	-	-1.77%	-	-
10/31	1,578	1,598	1,576	1,592	+1.14%	166,500	-	-2.69%	-	-
10/30	1,594	1,598	1,574	1,574	-1.63%	148,500	-	-3.85%	-	-
10/29	1,606	1,610	1,596	1,600	+0.63%	87,000	-	-2.38%	-	-
10/26	1,592	1,600	1,584	1,590	-0.13%	150,500	-	-3.11%	-	-
10/25	1,610	1,620	1,592	1,592	-2.21%	125,500	-	-3.1%	-	-
10/24	1,640	1,640	1,622	1,628	+0.49%	254,500	-	-0.91%	-	-
10/23	1,602	1,632	1,594	1,620	+2.02%	220,500	-	-1.52%	-	-
10/22	1,578	1,598	1,564	1,588	-1.37%	192,000	-	-3.58%	-	-
10/19	1,620	1,622	1,606	1,610	-0.62%	150,000	-	-2.42%	-	-
10/18	1,628	1,628	1,612	1,620	-0.25%	219,000	-	-2.06%	-	-
10/17	1,622	1,628	1,616	1,624	+0.25%	287,500	-	-2.05%	-	-
10/16	1,644	1,646	1,616	1,620	-1.46%	230,000	-	-2.59%	-	-
10/15	1,652	1,656	1,630	1,644	+0.12%	208,000	-	-1.44%	-	-
10/12	1,650	1,652	1,632	1,642	-0.73%	246,500	-	-1.85%	-	-
10/11	1,672	1,680	1,640	1,654	-0.84%	360,000	-	-1.55%	-	-
10/10	1,714	1,716	1,664	1,668	-2%	321,500	-	-1.07%	-	-
10/09	1,698	1,712	1,698	1,702	+0.71%	200,500	-	+0.59%	-	-
10/05	1,688	1,698	1,684	1,690	+0.24%	240,500	-	-0.47%	-	-
10/04	1,680	1,694	1,678	1,686	0%	274,000	-	-1.06%	-	-
10/03	1,674	1,690	1,670	1,686	+1.08%	223,000	-	-1.52%	-	-
10/02	1,680	1,690	1,662	1,668	+0.24%	228,000	-	-3.02%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2007/08/17～2008/01/17

株価推移

開示資料

決算

株式

チャート