科研製薬（4521）の株価チャート

2009/01/23

2008/08/25～2009/01/23

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
2009
01/23	1,920	1,926	1,870	1,876	-3.3%	328,500	-	-1.73%	-	-
01/22	1,908	1,940	1,884	1,940	+1.78%	279,000	-	+1.57%	-	-
01/21	1,870	1,924	1,854	1,906	+1.06%	205,000	-	-0.26%	-	-
01/20	1,878	1,890	1,842	1,886	+0.53%	212,500	-	-1.36%	-	-
01/19	1,900	1,900	1,856	1,876	-0.85%	166,500	-	-1.99%	-	-
01/16	1,842	1,892	1,842	1,892	+2.94%	227,000	-	-1.3%	-	-
01/15	1,858	1,888	1,838	1,838	-2.13%	198,500	-	-4.17%	-	-
01/14	1,870	1,906	1,870	1,878	-0.63%	170,500	-	-2.24%	-	-
01/13	1,874	1,916	1,874	1,890	+0.75%	259,000	-	-1.56%	-	-
01/09	1,888	1,902	1,870	1,876	+0.54%	202,000	-	-2.24%	-	-
01/08	1,870	1,914	1,866	1,866	-0.21%	182,000	-	-2.81%	-	-
01/07	1,948	1,958	1,866	1,870	-4.59%	337,500	-	-2.65%	-	-
01/06	1,990	2,022	1,950	1,960	-1.31%	221,500	-	+2.03%	-	-
01/05	1,978	2,016	1,978	1,986	+0.51%	132,500	-	+3.49%	-	-
2008
12/30	1,966	1,978	1,964	1,976	+0.41%	64,000	-	+3.08%	-	-
12/29	1,952	1,972	1,942	1,968	+1.13%	113,500	-	+2.82%	-	-
12/26	1,950	1,952	1,932	1,946	-0.1%	44,500	-	+1.83%	-	-
12/25	1,926	1,956	1,924	1,948	+1.04%	80,500	-	+2.04%	-	-
12/24	1,948	1,948	1,924	1,928	-0.21%	137,500	-	+1.26%	-	-
12/22	1,896	1,936	1,890	1,932	+2.01%	194,500	-	+1.58%	-	-
12/19	1,906	1,916	1,884	1,894	+1.5%	196,000	-	-0.21%	-	-
12/18	1,894	1,908	1,860	1,866	-1.37%	171,000	-	-1.58%	-	-
12/17	1,906	1,912	1,850	1,892	+0.32%	205,000	-	-0.21%	-	-
12/16	1,936	1,936	1,870	1,886	-3.58%	209,500	-	-0.47%	-	-
12/15	1,954	1,976	1,952	1,956	+2.73%	149,500	-	+3.16%	-	-
12/12	1,960	1,960	1,902	1,904	-2.76%	238,500	-	+0.9%	-	-
12/11	1,918	1,958	1,918	1,958	+1.03%	119,000	-	+4.26%	-	-
12/10	1,940	1,970	1,936	1,938	+1.25%	201,000	-	+3.58%	-	-
12/09	1,966	1,966	1,892	1,914	-2.64%	256,500	-	+2.68%	-	-
12/08	1,922	1,978	1,922	1,966	+2.5%	324,500	-	+6.1%	-	-
12/05	1,914	1,930	1,908	1,918	+1.05%	254,000	-	+4.41%	-	-
12/04	1,882	1,906	1,874	1,898	+1.28%	270,500	-	+4.23%	-	-
12/03	1,862	1,900	1,860	1,874	+1.08%	260,000	-	+3.65%	-	-
12/02	1,840	1,884	1,840	1,854	-2.42%	209,500	-	+3.29%	-	-
12/01	1,892	1,916	1,872	1,900	+0.64%	182,000	-	+6.44%	-	-
11/28	1,884	1,896	1,880	1,888	+0.11%	172,000	-	+6.19%	-	-
11/27	1,902	1,920	1,866	1,886	-0.74%	288,500	-	+6.55%	-	-
11/26	1,926	1,930	1,894	1,900	-1.35%	256,000	-	+7.65%	-	-
11/25	1,930	1,944	1,882	1,926	+0.52%	292,500	-	+9.56%	-	-
11/21	1,890	1,920	1,846	1,916	+1.38%	342,500	-	+9.61%	-	-
11/20	1,882	1,898	1,846	1,890	+0.43%	380,000	-	+8.81%	-	-
11/19	1,842	1,882	1,840	1,882	+2.28%	318,500	-	+8.85%	-	-
11/18	1,836	1,872	1,836	1,840	-1.92%	316,000	-	+6.91%	-	-
11/17	1,836	1,892	1,814	1,876	+2.18%	287,000	-	+9.77%	-	-
11/14	1,852	1,854	1,818	1,836	+0.11%	233,500	-	+7.94%	-	-
11/13	1,840	1,860	1,806	1,834	-1.4%	291,000	-	+8.14%	-	-
11/12	1,872	1,876	1,800	1,860	-0.64%	214,500	-	+9.73%	-	-
11/11	1,844	1,890	1,826	1,872	-1.68%	404,000	-	+10.51%	-	-
11/10	1,802	1,912	1,774	1,904	+9.68%	584,500	-	+12.2%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2008/08/25～2009/01/23

株価推移

開示資料

決算

株式

チャート