科研製薬（4521）の株価チャート

2008/05/07

2007/12/05～2008/05/07

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
2008
05/07	1,570	1,570	1,540	1,548	+1.18%	99,000	-	+2.99%	-	-
05/02	1,522	1,542	1,522	1,530	+1.32%	88,000	-	+1.93%	-	-
05/01	1,512	1,524	1,502	1,510	-0.79%	69,500	-	+0.73%	-	-
04/30	1,532	1,546	1,504	1,522	-1.93%	121,500	-	+1.53%	-	-
04/28	1,566	1,570	1,520	1,552	-0.77%	90,500	-	+3.6%	-	-
04/25	1,556	1,578	1,554	1,564	+1.3%	80,000	-	+4.55%	-	-
04/24	1,526	1,552	1,526	1,544	-0.13%	74,000	-	+3.42%	-	-
04/23	1,528	1,550	1,528	1,546	+1.18%	107,500	-	+3.69%	-	-
04/22	1,510	1,552	1,510	1,528	+1.46%	141,000	-	+2.76%	-	-
04/21	1,506	1,512	1,496	1,506	+1.76%	167,000	-	+1.48%	-	-
04/18	1,496	1,496	1,462	1,480	-0.13%	93,500	-	-0.34%	-	-
04/17	1,470	1,488	1,462	1,482	+1.51%	105,000	-	-0.4%	-	-
04/16	1,454	1,464	1,452	1,460	+0.55%	57,000	-	-2.08%	-	-
04/15	1,448	1,452	1,440	1,452	-0.14%	84,000	-	-2.88%	-	-
04/14	1,444	1,456	1,440	1,454	-0.95%	81,500	-	-3%	-	-
04/11	1,454	1,472	1,450	1,468	+1.1%	100,500	-	-2.46%	-	-
04/10	1,468	1,470	1,450	1,452	-1.89%	93,000	-	-3.9%	-	-
04/09	1,488	1,506	1,468	1,480	-1.2%	75,000	-	-2.44%	-	-
04/08	1,484	1,500	1,480	1,498	-0.4%	96,000	-	-1.51%	-	-
04/07	1,496	1,510	1,490	1,504	0%	70,000	-	-1.44%	-	-
04/04	1,510	1,512	1,492	1,504	-0.4%	110,500	-	-1.89%	-	-
04/03	1,514	1,528	1,502	1,510	-0.13%	142,500	-	-1.95%	-	-
04/02	1,508	1,538	1,508	1,512	+1.61%	137,000	-	-2.2%	-	-
04/01	1,474	1,500	1,474	1,488	+0.95%	105,000	-	-4.19%	-	-
03/31	1,492	1,500	1,458	1,474	-1.6%	86,500	-	-5.57%	-	-
03/28	1,506	1,508	1,480	1,498	+0.13%	74,000	-	-4.46%	-	-
03/27	1,492	1,510	1,486	1,496	0%	126,000	-	-4.96%	-	-
03/26	1,490	1,500	1,484	1,496	-0.53%	100,000	-	-5.2%	-	-
03/25	1,508	1,514	1,498	1,504	+1.08%	112,500	-	-5.11%	-	-
03/24	1,510	1,520	1,488	1,488	-1.06%	101,500	-	-6.53%	-	-
03/21	1,486	1,506	1,486	1,504	+1.62%	95,500	-	-5.94%	-	-
03/19	1,490	1,524	1,464	1,480	+1.51%	133,500	-	-7.79%	-	-
03/18	1,448	1,478	1,444	1,458	-0.41%	157,000	-	-9.5%	-	-
03/17	1,514	1,514	1,446	1,464	-3.56%	120,000	-	-9.46%	-	-
03/14	1,540	1,558	1,510	1,518	-1.81%	188,000	-	-6.47%	-	-
03/13	1,570	1,580	1,542	1,546	-1.53%	122,500	-	-4.98%	-	-
03/12	1,574	1,590	1,564	1,570	+0.9%	141,000	-	-3.62%	-	-
03/11	1,538	1,556	1,520	1,556	0%	159,500	-	-4.54%	-	-
03/10	1,584	1,594	1,550	1,556	-2.75%	209,000	-	-4.54%	-	-
03/07	1,592	1,608	1,580	1,600	-0.74%	215,000	-	-1.9%	-	-
03/06	1,600	1,618	1,596	1,612	+0.88%	166,000	-	-0.98%	-	-
03/05	1,590	1,618	1,586	1,598	0%	122,500	-	-1.54%	-	-
03/04	1,610	1,626	1,590	1,598	-1.84%	171,000	-	-1.36%	-	-
03/03	1,624	1,646	1,618	1,628	-2.51%	168,000	-	+0.62%	-	-
02/29	1,648	1,680	1,646	1,670	-0.12%	190,000	-	+3.47%	-	-
02/28	1,654	1,696	1,654	1,672	-0.12%	153,000	-	+4.04%	-	-
02/27	1,678	1,690	1,672	1,674	-0.12%	129,500	-	+4.56%	-	-
02/26	1,700	1,710	1,676	1,676	-1.41%	164,500	-	+5.28%	-	-
02/25	1,668	1,704	1,662	1,700	+3.53%	494,500	-	+7.12%	-	-
02/22	1,636	1,650	1,626	1,642	+0.37%	202,500	-	+3.86%	-	-
02/21	1,622	1,650	1,622	1,636	+1.61%	189,000	-	+3.81%	-	-
02/20	1,674	1,678	1,608	1,610	-3.82%	290,500	-	+2.42%	-	-
02/19	1,676	1,686	1,662	1,674	+0.97%	184,000	-	+6.69%	-	-
02/18	1,672	1,688	1,658	1,658	-0.72%	219,000	-	+5.94%	-	-
02/15	1,660	1,676	1,646	1,670	+0.24%	232,000	-	+7.05%	-	-
02/14	1,626	1,674	1,624	1,666	+2.71%	576,000	-	+7.14%	-	-
02/13	1,626	1,642	1,620	1,622	+0.5%	265,000	-	+4.71%	-	-
02/12	1,612	1,620	1,602	1,614	+0.12%	206,500	-	+4.53%	-	-
02/08	1,604	1,624	1,594	1,612	-0.62%	224,000	-	+4.68%	-	-
02/07	1,576	1,624	1,576	1,622	+2.14%	216,000	-	+5.46%	-	-
02/06	1,586	1,608	1,566	1,588	-1.12%	277,000	-	+3.32%	-	-
02/05	1,558	1,608	1,556	1,606	+3.08%	264,500	-	+4.49%	-	-
02/04	1,590	1,626	1,552	1,558	-1.27%	337,500	-	+1.5%	-	-
02/01	1,504	1,658	1,488	1,578	+4.37%	365,000	-	+2.73%	-	-
01/31	1,462	1,516	1,462	1,512	+0.67%	215,500	-	-1.56%	-	-
01/30	1,512	1,522	1,496	1,502	-1.44%	181,500	-	-2.47%	-	-
01/29	1,526	1,544	1,506	1,524	-0.13%	151,000	-	-1.42%	-	-
01/28	1,508	1,548	1,508	1,526	-0.13%	146,000	-	-1.48%	-	-
01/25	1,512	1,534	1,506	1,528	+1.06%	166,000	-	-1.61%	-	-
01/24	1,512	1,534	1,500	1,512	0%	239,000	-	-2.95%	-	-
01/23	1,504	1,520	1,486	1,512	+3.56%	282,000	-	-3.26%	-	-
01/22	1,516	1,540	1,450	1,460	-4.95%	301,500	-	-6.95%	-	-
01/21	1,540	1,548	1,522	1,536	-1.54%	180,000	-	-2.48%	-	-
01/18	1,516	1,566	1,504	1,560	+2.63%	312,000	-	-1.2%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2007/12/05～2008/05/07

株価推移

開示資料

決算

株式

チャート