科研製薬（4521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/04/08

2008/11/10～2009/04/08

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
04/08	1,662	1,664	1,632	1,640	-1.44%	193,000	-	-4.04%	-	-
04/07	1,638	1,672	1,626	1,664	+2.72%	252,000	-	-3.09%	-	-
04/06	1,646	1,650	1,620	1,620	-0.37%	173,500	-	-6.09%	-	-
04/03	1,680	1,684	1,616	1,626	-2.63%	279,000	-	-6.23%	-	-
04/02	1,678	1,688	1,662	1,670	+1.09%	229,000	-	-4.13%	-	-
04/01	1,676	1,690	1,638	1,652	-0.36%	326,500	-	-5.55%	-	-
03/31	1,716	1,716	1,640	1,658	-2.59%	439,000	-	-5.63%	-	-
03/30	1,720	1,740	1,700	1,702	-1.39%	286,500	-	-3.62%	-	-
03/27	1,758	1,758	1,726	1,726	+0.47%	264,000	-	-2.65%	-	-
03/26	1,706	1,718	1,668	1,718	-1.26%	307,500	-	-3.48%	-	-
03/25	1,696	1,740	1,692	1,740	+3.82%	346,000	-	-2.74%	-	-
03/24	1,678	1,690	1,664	1,676	+0.72%	413,500	-	-6.79%	-	-
03/23	1,664	1,690	1,652	1,664	0%	266,000	-	-8.07%	-	-
03/19	1,644	1,666	1,634	1,664	+3.35%	250,000	-	-8.67%	-	-
03/18	1,664	1,666	1,596	1,610	-3.13%	449,500	-	-12.07%	-	-
03/17	1,662	1,690	1,656	1,662	+0.12%	331,500	-	-9.77%	-	-
03/16	1,690	1,744	1,652	1,660	-2.47%	538,500	-	-10.27%	-	-
03/13	1,720	1,740	1,686	1,702	-2.18%	364,000	-	-8.49%	-	-
03/12	1,744	1,770	1,730	1,740	-1.36%	179,500	-	-6.9%	-	-
03/11	1,802	1,814	1,764	1,764	-0.34%	223,000	-	-6.02%	-	-
03/10	1,810	1,822	1,770	1,770	-3.8%	147,500	-	-6.05%	-	-
03/09	1,852	1,860	1,824	1,840	-0.97%	150,000	-	-2.75%	-	-
03/06	1,838	1,870	1,832	1,858	-0.43%	183,500	-	-2.11%	-	-
03/05	1,836	1,878	1,818	1,866	+2.08%	196,500	-	-1.79%	-	-
03/04	1,814	1,848	1,806	1,828	-0.33%	267,500	-	-3.79%	-	-
03/03	1,838	1,858	1,814	1,834	-1.71%	164,000	-	-3.73%	-	-
03/02	1,862	1,866	1,836	1,866	+0.32%	185,500	-	-2.2%	-	-
02/27	1,820	1,868	1,812	1,860	+1.86%	257,000	-	-2.52%	-	-
02/26	1,838	1,872	1,820	1,826	-0.54%	216,500	-	-4.45%	-	-
02/25	1,868	1,884	1,806	1,836	-0.43%	293,500	-	-4.13%	-	-
02/24	1,872	1,876	1,836	1,844	-2.85%	338,500	-	-3.81%	-	-
02/23	1,868	1,900	1,866	1,898	+1.17%	171,000	-	-1.04%	-	-
02/20	1,880	1,908	1,868	1,876	-0.74%	251,500	-	-2.19%	-	-
02/19	1,930	1,930	1,884	1,890	-3.37%	435,500	-	-1.36%	-	-
02/18	1,964	1,986	1,952	1,956	-0.41%	222,000	-	+2.09%	-	-
02/17	1,976	1,992	1,952	1,964	-0.61%	219,000	-	+2.67%	-	-
02/16	1,964	1,980	1,950	1,976	+0.41%	279,000	-	+3.46%	-	-
02/13	1,902	1,974	1,902	1,968	+4.57%	332,500	-	+3.31%	-	-
02/12	1,878	1,894	1,864	1,882	+0.21%	277,500	-	-1%	-	-
02/10	1,904	1,906	1,862	1,878	+0.75%	212,500	-	-1.37%	-	-
02/09	1,934	1,938	1,864	1,864	-2.61%	225,000	-	-2.36%	-	-
02/06	1,924	1,956	1,900	1,914	-0.31%	331,000	-	+0.05%	-	-
02/05	1,940	1,958	1,912	1,920	-0.83%	214,500	-	+0.26%	-	-
02/04	1,956	1,972	1,930	1,936	-0.1%	261,000	-	+1.04%	-	-
02/03	1,962	1,986	1,926	1,938	-2.22%	260,500	-	+1.1%	-	-
02/02	1,984	1,994	1,964	1,982	+0.1%	260,500	-	+3.44%	-	-
01/30	1,920	1,980	1,918	1,980	+2.8%	394,500	-	+3.45%	-	-
01/29	1,908	1,926	1,876	1,926	+3.1%	290,000	-	+0.78%	-	-
01/28	1,954	1,954	1,862	1,868	-4.4%	437,000	-	-2.15%	-	-
01/27	1,912	1,964	1,912	1,954	+3.17%	287,000	-	+2.3%	-	-
01/26	1,896	1,918	1,876	1,894	+0.96%	168,500	-	-0.68%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2008/11/10～2009/04/08

株価推移

開示資料

決算

株式

チャート