科研製薬（4521）の株価チャート

2008/11/07

2008/06/16～2008/11/07

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
11/07	1,628	1,750	1,622	1,736	+2.84%	418,500	-	+2.3%	-	-
11/06	1,760	1,760	1,682	1,688	-4.95%	297,000	-	-0.65%	-	-
11/05	1,772	1,786	1,718	1,776	+0.23%	351,500	-	+4.59%	-	-
11/04	1,682	1,774	1,682	1,772	+9.11%	353,500	-	+4.67%	-	-
10/31	1,596	1,678	1,576	1,624	+3.05%	342,500	-	-3.91%	-	-
10/30	1,520	1,582	1,490	1,576	+3.68%	429,000	-	-6.97%	-	-
10/29	1,634	1,652	1,460	1,520	-3.43%	424,000	-	-10.69%	-	-
10/28	1,520	1,592	1,482	1,574	+2.61%	268,000	-	-8.01%	-	-
10/27	1,578	1,612	1,506	1,534	-5.19%	249,500	-	-10.71%	-	-
10/24	1,734	1,734	1,610	1,618	-5.6%	193,500	-	-6.31%	-	-
10/23	1,652	1,714	1,602	1,714	+0.71%	324,500	-	-1.21%	-	-
10/22	1,736	1,772	1,702	1,702	-3.62%	181,000	-	-1.9%	-	-
10/21	1,752	1,768	1,728	1,766	+3.15%	201,000	-	+1.55%	-	-
10/20	1,718	1,738	1,644	1,712	+2.03%	274,000	-	-1.67%	-	-
10/17	1,678	1,716	1,644	1,678	+2.94%	177,000	-	-3.95%	-	-
10/16	1,644	1,716	1,576	1,630	-4.12%	246,500	-	-7.12%	-	-
10/15	1,622	1,708	1,622	1,700	+1.31%	214,000	-	-3.79%	-	-
10/14	1,700	1,708	1,642	1,678	+8.96%	198,000	-	-5.52%	-	-
10/10	1,650	1,650	1,520	1,540	-7.89%	371,000	-	-13.77%	-	-
10/09	1,690	1,840	1,666	1,672	-3.35%	477,000	-	-7.27%	-	-
10/08	1,770	1,800	1,704	1,730	-4.42%	321,500	-	-4.58%	-	-
10/07	1,760	1,856	1,746	1,810	-1.42%	374,500	-	-0.71%	-	-
10/06	1,890	1,914	1,832	1,836	-4.87%	324,000	-	+0.44%	-	-
10/03	1,908	1,954	1,890	1,930	+1.05%	676,500	-	+5.41%	-	-
10/02	1,794	1,942	1,794	1,910	+6.82%	836,000	-	+4.37%	-	-
10/01	1,700	1,806	1,698	1,788	+8.23%	513,000	-	-2.19%	-	-
09/30	1,602	1,668	1,588	1,652	-0.6%	206,500	-	-9.78%	-	-
09/29	1,688	1,716	1,652	1,662	-1.42%	215,000	-	-9.62%	-	-
09/26	1,714	1,716	1,672	1,686	-2.77%	190,500	-	-8.67%	-	-
09/25	1,706	1,748	1,706	1,734	-1.92%	101,000	-	-6.42%	-	-
09/24	1,720	1,768	1,720	1,768	+0.68%	148,000	-	-4.79%	-	-
09/22	1,786	1,786	1,748	1,756	+0.57%	187,000	-	-5.64%	-	-
09/19	1,766	1,772	1,714	1,746	-1.02%	245,500	-	-6.38%	-	-
09/18	1,782	1,782	1,716	1,764	-2.11%	289,000	-	-5.67%	-	-
09/17	1,856	1,856	1,790	1,802	+5.01%	308,500	-	-3.84%	-	-
09/16	1,704	1,716	1,670	1,716	-4.88%	222,000	-	-8.53%	-	-
09/12	1,824	1,838	1,782	1,804	-1.1%	251,500	-	-4.25%	-	-
09/11	1,862	1,866	1,822	1,824	-2.04%	168,000	-	-3.34%	-	-
09/10	1,868	1,892	1,852	1,862	-0.85%	188,000	-	-1.53%	-	-
09/09	1,910	1,914	1,864	1,878	-2.69%	203,000	-	-0.9%	-	-
09/08	1,932	1,954	1,926	1,930	+0.94%	191,500	-	+1.85%	-	-
09/05	1,930	1,930	1,906	1,912	-1.95%	221,000	-	+0.95%	-	-
09/04	1,948	1,964	1,936	1,950	+0.1%	157,500	-	+3.17%	-	-
09/03	1,932	1,964	1,932	1,948	+0.93%	183,500	-	+3.18%	-	-
09/02	1,966	1,966	1,918	1,930	-1.83%	202,000	-	+2.39%	-	-
09/01	1,956	1,972	1,938	1,966	+0.51%	213,000	-	+4.52%	-	-
08/29	1,920	1,956	1,920	1,956	+2.52%	228,500	-	+4.32%	-	-
08/28	1,896	1,914	1,896	1,908	+1.17%	171,500	-	+2.03%	-	-
08/27	1,868	1,886	1,856	1,886	+0.86%	88,000	-	+0.96%	-	-
08/26	1,872	1,880	1,848	1,870	-0.21%	95,500	-	+0.21%	-	-
08/25	1,832	1,888	1,832	1,874	+1.3%	116,000	-	+0.48%	-	-
08/22	1,822	1,854	1,820	1,850	+0.43%	89,500	-	-0.59%	-	-
08/21	1,842	1,850	1,828	1,842	-0.43%	90,500	-	-0.91%	-	-
08/20	1,812	1,858	1,812	1,850	+0.87%	116,500	-	-0.32%	-	-
08/19	1,848	1,848	1,830	1,834	-1.61%	138,000	-	-1.03%	-	-
08/18	1,860	1,904	1,858	1,864	0%	114,000	-	+0.81%	-	-
08/15	1,844	1,874	1,844	1,864	+0.54%	90,000	-	+0.92%	-	-
08/14	1,854	1,876	1,844	1,854	-1.07%	124,000	-	+0.43%	-	-
08/13	1,838	1,876	1,822	1,874	+0.86%	189,000	-	+1.57%	-	-
08/12	1,880	1,892	1,840	1,858	-2.52%	166,500	-	+0.81%	-	-
08/11	1,918	1,932	1,904	1,906	+0.63%	117,000	-	+3.47%	-	-
08/08	1,860	1,920	1,860	1,894	-1.04%	236,000	-	+3.1%	-	-
08/07	1,934	1,940	1,892	1,914	-2.05%	243,000	-	+4.36%	-	-
08/06	1,908	1,966	1,894	1,954	+3.5%	500,500	-	+6.83%	-	-
08/05	1,878	1,910	1,878	1,888	-0.53%	237,000	-	+3.51%	-	-
08/04	1,882	1,908	1,880	1,898	+4.17%	422,500	-	+4.29%	-	-
08/01	1,860	1,878	1,810	1,822	-3.39%	297,500	-	+0.33%	-	-
07/31	1,880	1,888	1,870	1,886	+0.43%	139,000	-	+3.97%	-	-
07/30	1,848	1,880	1,846	1,878	+2.62%	358,000	-	+3.87%	-	-
07/29	1,796	1,832	1,776	1,830	-0.11%	162,500	-	+1.55%	-	-
07/28	1,844	1,846	1,832	1,832	+0.33%	120,500	-	+2%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2008/06/16～2008/11/07

株価推移

開示資料

決算

株式

チャート