科研製薬（4521）の株価チャート

2008/07/25

2008/03/03～2008/07/25

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
07/25	1,820	1,844	1,820	1,826	-0.76%	296,000	-	+1.9%	-	-
07/24	1,832	1,846	1,828	1,840	+0.22%	223,000	-	+3.02%	-	-
07/23	1,836	1,856	1,830	1,836	-0.65%	222,500	-	+3.09%	-	-
07/22	1,830	1,848	1,812	1,848	+3.01%	207,000	-	+4.05%	-	-
07/18	1,808	1,808	1,790	1,794	0%	232,000	-	+1.53%	-	-
07/17	1,788	1,796	1,772	1,794	+1.47%	165,000	-	+1.87%	-	-
07/16	1,746	1,774	1,746	1,768	+0.11%	173,000	-	+0.74%	-	-
07/15	1,760	1,776	1,726	1,766	+1.03%	221,000	-	+0.91%	-	-
07/14	1,800	1,806	1,738	1,748	-3.53%	325,000	-	+0.23%	-	-
07/11	1,830	1,832	1,810	1,812	-0.44%	98,000	-	+4.26%	-	-
07/10	1,826	1,850	1,820	1,820	-1.3%	187,500	-	+5.2%	-	-
07/09	1,828	1,866	1,818	1,844	+1.43%	309,000	-	+7.08%	-	-
07/08	1,826	1,830	1,804	1,818	-0.33%	197,500	-	+6.13%	-	-
07/07	1,810	1,834	1,802	1,824	+1.33%	110,500	-	+7.04%	-	-
07/04	1,826	1,826	1,792	1,800	-0.22%	153,500	-	+6.07%	-	-
07/03	1,772	1,810	1,770	1,804	+0.22%	259,000	-	+6.75%	-	-
07/02	1,820	1,824	1,778	1,800	-1.96%	229,000	-	+6.95%	-	-
07/01	1,810	1,836	1,802	1,836	+3.73%	342,000	-	+9.68%	-	-
06/30	1,800	1,812	1,768	1,770	-1.23%	281,500	-	+6.37%	-	-
06/27	1,760	1,798	1,760	1,792	+0.67%	257,500	-	+8.15%	-	-
06/26	1,752	1,790	1,752	1,780	+1.71%	274,000	-	+7.94%	-	-
06/25	1,712	1,752	1,712	1,750	+2.58%	301,500	-	+6.51%	-	-
06/24	1,712	1,712	1,694	1,706	+0.24%	95,000	-	+4.09%	-	-
06/23	1,722	1,722	1,698	1,702	-1.05%	158,500	-	+4.03%	-	-
06/20	1,702	1,734	1,698	1,720	+2.02%	297,500	-	+5.26%	-	-
06/19	1,700	1,700	1,674	1,686	-1.06%	183,500	-	+3.37%	-	-
06/18	1,706	1,716	1,700	1,704	+0.12%	120,500	-	+4.54%	-	-
06/17	1,654	1,708	1,648	1,702	+3.65%	367,500	-	+4.55%	-	-
06/16	1,646	1,660	1,640	1,642	0%	154,000	-	+1.11%	-	-
06/13	1,638	1,644	1,626	1,642	+0.24%	153,500	-	+1.17%	-	-
06/12	1,640	1,648	1,626	1,638	+0.37%	142,000	-	+1.3%	-	-
06/11	1,630	1,648	1,620	1,632	+0.62%	154,000	-	+1.18%	-	-
06/10	1,606	1,634	1,606	1,622	+0.5%	134,000	-	+0.75%	-	-
06/09	1,612	1,628	1,598	1,614	0%	130,500	-	+0.5%	-	-
06/06	1,628	1,628	1,604	1,614	+0.37%	94,000	-	+0.75%	-	-
06/05	1,610	1,610	1,596	1,608	-0.5%	59,000	-	+0.56%	-	-
06/04	1,608	1,622	1,604	1,616	+0.62%	75,000	-	+1.25%	-	-
06/03	1,630	1,630	1,604	1,606	-1.35%	85,500	-	+0.75%	-	-
06/02	1,626	1,636	1,614	1,628	-0.61%	54,500	-	+2.26%	-	-
05/30	1,618	1,642	1,618	1,638	+1.36%	90,000	-	+3.15%	-	-
05/29	1,600	1,616	1,592	1,616	+2.28%	100,000	-	+2.02%	-	-
05/28	1,598	1,606	1,580	1,580	-0.75%	91,500	-	0%	-	-
05/27	1,580	1,594	1,574	1,592	+0.51%	93,000	-	+1.02%	-	-
05/26	1,596	1,598	1,574	1,584	-1.86%	140,000	-	+0.83%	-	-
05/23	1,626	1,634	1,614	1,614	-0.74%	107,000	-	+3.07%	-	-
05/22	1,618	1,634	1,588	1,626	-0.61%	109,500	-	+4.23%	-	-
05/21	1,634	1,654	1,626	1,636	-0.61%	112,500	-	+5.34%	-	-
05/20	1,650	1,654	1,634	1,646	+0.12%	102,500	-	+6.47%	-	-
05/19	1,648	1,654	1,634	1,644	0%	65,000	-	+6.89%	-	-
05/16	1,662	1,662	1,638	1,644	-0.96%	90,500	-	+7.31%	-	-
05/15	1,654	1,666	1,644	1,660	+0.61%	147,000	-	+8.78%	-	-
05/14	1,616	1,650	1,616	1,650	+2.87%	211,000	-	+8.55%	-	-
05/13	1,600	1,646	1,588	1,604	-0.37%	392,500	-	+5.94%	-	-
05/12	1,492	1,620	1,492	1,610	+6.48%	284,500	-	+6.62%	-	-
05/09	1,538	1,548	1,510	1,512	-1.82%	150,000	-	+0.4%	-	-
05/08	1,550	1,554	1,534	1,540	-0.52%	108,500	-	+2.33%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2008/03/03～2008/07/25

株価推移

開示資料

決算

株式

チャート