科研製薬（4521）の株価チャート
2009/01/07～2009/06/04
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 |
| 06/04 | 1,710 | 1,732 | 1,704 | 1,710 | -0.12% | 150,500 | - | +0.29% | - | - |
| 06/03 | 1,690 | 1,722 | 1,690 | 1,712 | +1.3% | 273,000 | - | +0.59% | - | - |
| 06/02 | 1,698 | 1,704 | 1,686 | 1,690 | 0% | 220,000 | - | -0.59% | - | - |
| 06/01 | 1,696 | 1,702 | 1,680 | 1,690 | -0.35% | 155,000 | - | -0.59% | - | - |
| 05/29 | 1,718 | 1,718 | 1,690 | 1,696 | -1.4% | 209,500 | - | -0.18% | - | - |
| 05/28 | 1,718 | 1,752 | 1,712 | 1,720 | -0.12% | 229,000 | - | +1.18% | - | - |
| 05/27 | 1,726 | 1,736 | 1,720 | 1,722 | +0.35% | 144,500 | - | +1.41% | - | - |
| 05/26 | 1,728 | 1,732 | 1,716 | 1,716 | -0.35% | 207,000 | - | +1.12% | - | - |
| 05/25 | 1,716 | 1,738 | 1,716 | 1,722 | +0.23% | 145,500 | - | +1.59% | - | - |
| 05/22 | 1,724 | 1,734 | 1,714 | 1,718 | -1.49% | 188,500 | - | +1.6% | - | - |
| 05/21 | 1,762 | 1,776 | 1,738 | 1,744 | -1.25% | 257,000 | - | +3.38% | - | - |
| 05/20 | 1,756 | 1,776 | 1,756 | 1,766 | +1.49% | 193,000 | - | +4.99% | - | - |
| 05/19 | 1,756 | 1,764 | 1,736 | 1,740 | +0.12% | 139,000 | - | +3.76% | - | - |
| 05/18 | 1,766 | 1,772 | 1,732 | 1,738 | -0.8% | 242,500 | - | +3.89% | - | - |
| 05/15 | 1,780 | 1,780 | 1,742 | 1,752 | -0.68% | 229,000 | - | +4.91% | - | - |
| 05/14 | 1,758 | 1,778 | 1,752 | 1,764 | +0.34% | 225,500 | - | +5.95% | - | - |
| 05/13 | 1,742 | 1,784 | 1,742 | 1,758 | +2.45% | 474,500 | - | +5.97% | - | - |
| 05/12 | 1,688 | 1,748 | 1,676 | 1,716 | +2.02% | 443,000 | - | +3.62% | - | - |
| 05/11 | 1,668 | 1,688 | 1,646 | 1,682 | +0.84% | 269,500 | - | +1.75% | - | - |
| 05/08 | 1,640 | 1,670 | 1,636 | 1,668 | +1.09% | 154,500 | - | +0.97% | - | - |
| 05/07 | 1,670 | 1,680 | 1,646 | 1,650 | +1.1% | 269,000 | - | -0.18% | - | - |
| 05/01 | 1,656 | 1,658 | 1,624 | 1,632 | -0.37% | 163,500 | - | -1.45% | - | - |
| 04/30 | 1,658 | 1,660 | 1,636 | 1,638 | +0.86% | 189,500 | - | -1.33% | - | - |
| 04/28 | 1,658 | 1,684 | 1,622 | 1,624 | -2.52% | 237,500 | - | -2.4% | - | - |
| 04/27 | 1,646 | 1,676 | 1,642 | 1,666 | +2.46% | 238,000 | - | 0% | - | - |
| 04/24 | 1,662 | 1,674 | 1,626 | 1,626 | -2.52% | 236,000 | - | -2.4% | - | - |
| 04/23 | 1,686 | 1,692 | 1,650 | 1,668 | -0.71% | 187,000 | - | 0% | - | - |
| 04/22 | 1,680 | 1,698 | 1,672 | 1,680 | +0.12% | 171,000 | - | +0.9% | - | - |
| 04/21 | 1,684 | 1,692 | 1,666 | 1,678 | -1.53% | 244,000 | - | +0.84% | - | - |
| 04/20 | 1,708 | 1,718 | 1,702 | 1,704 | +0.95% | 245,500 | - | +2.4% | - | - |
| 04/17 | 1,708 | 1,710 | 1,686 | 1,688 | -0.59% | 269,500 | - | +1.44% | - | - |
| 04/16 | 1,682 | 1,704 | 1,672 | 1,698 | +2.17% | 344,000 | - | +1.92% | - | - |
| 04/15 | 1,638 | 1,672 | 1,634 | 1,662 | +3.1% | 335,500 | - | -0.36% | - | - |
| 04/14 | 1,620 | 1,632 | 1,602 | 1,612 | 0% | 225,000 | - | -3.65% | - | - |
| 04/13 | 1,618 | 1,624 | 1,610 | 1,612 | -0.98% | 111,500 | - | -4.16% | - | - |
| 04/10 | 1,640 | 1,640 | 1,622 | 1,628 | -0.61% | 132,500 | - | -3.78% | - | - |
| 04/09 | 1,660 | 1,660 | 1,636 | 1,638 | -0.12% | 157,000 | - | -3.7% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
