科研製薬（4521）の株価チャート

2009/07/08

2009/02/12～2009/07/08

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
07/08	1,710	1,710	1,692	1,702	-0.47%	182,500	-	+0.12%	-	-
07/07	1,686	1,714	1,686	1,710	+1.42%	132,000	-	+0.59%	-	-
07/06	1,690	1,692	1,682	1,686	-0.35%	176,000	-	-0.77%	-	-
07/03	1,700	1,700	1,684	1,692	-0.94%	152,500	-	-0.41%	-	-
07/02	1,716	1,718	1,706	1,708	0%	147,500	-	+0.53%	-	-
07/01	1,708	1,718	1,704	1,708	-0.7%	137,500	-	+0.47%	-	-
06/30	1,708	1,720	1,702	1,720	+1.18%	123,500	-	+1.18%	-	-
06/29	1,710	1,712	1,696	1,700	-0.12%	114,500	-	0%	-	-
06/26	1,704	1,706	1,686	1,702	+0.71%	184,000	-	+0.06%	-	-
06/25	1,688	1,698	1,680	1,690	+0.24%	172,500	-	-0.71%	-	-
06/24	1,682	1,696	1,678	1,686	-0.35%	267,500	-	-1.06%	-	-
06/23	1,700	1,714	1,692	1,692	-1.05%	158,000	-	-0.88%	-	-
06/22	1,726	1,734	1,708	1,710	0%	243,000	-	+0.06%	-	-
06/19	1,700	1,716	1,692	1,710	+1.18%	222,500	-	0%	-	-
06/18	1,688	1,700	1,684	1,690	-0.59%	150,000	-	-1.29%	-	-
06/17	1,696	1,706	1,676	1,700	-0.23%	152,500	-	-0.87%	-	-
06/16	1,722	1,724	1,696	1,704	-1.05%	159,000	-	-0.76%	-	-
06/15	1,700	1,728	1,686	1,722	+1.77%	179,000	-	+0.23%	-	-
06/12	1,686	1,696	1,680	1,692	+0.12%	197,000	-	-1.4%	-	-
06/11	1,714	1,714	1,686	1,690	-1.4%	165,500	-	-1.46%	-	-
06/10	1,700	1,724	1,692	1,714	+0.71%	118,000	-	0%	-	-
06/09	1,674	1,710	1,670	1,702	+1.67%	186,500	-	-0.47%	-	-
06/08	1,680	1,690	1,674	1,674	0%	79,000	-	-1.99%	-	-
06/05	1,710	1,712	1,664	1,674	-2.11%	240,500	-	-1.88%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2009/02/12～2009/07/08

株価推移

開示資料

決算

株式

チャート