科研製薬（4521）の株価チャート

2009/10/07

2009/05/15～2009/10/07

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
2009
10/07	1,662	1,674	1,660	1,662	-0.24%	193,500	-	+0.06%	-	-
10/06	1,664	1,670	1,646	1,666	+0.36%	249,500	-	+0.18%	-	-
10/05	1,676	1,680	1,652	1,660	-0.36%	131,500	-	-0.24%	-	-
10/02	1,678	1,680	1,662	1,666	-1.65%	191,000	-	0%	-	-
10/01	1,688	1,700	1,676	1,694	+0.47%	273,000	-	+1.62%	-	-
09/30	1,662	1,686	1,662	1,686	+1.69%	227,000	-	+1.14%	-	-
09/29	1,668	1,668	1,654	1,658	+0.36%	261,000	-	-0.54%	-	-
09/28	1,654	1,662	1,646	1,652	-0.6%	202,000	-	-1.02%	-	-
09/25	1,656	1,664	1,644	1,662	-1.66%	185,000	-	-0.48%	-	-
09/24	1,692	1,696	1,680	1,690	+0.36%	356,500	-	+1.2%	-	-
09/18	1,656	1,684	1,650	1,684	+1.69%	319,000	-	+0.9%	-	-
09/17	1,650	1,656	1,646	1,656	+0.73%	167,000	-	-0.84%	-	-
09/16	1,658	1,662	1,644	1,644	-0.72%	222,000	-	-1.62%	-	-
09/15	1,652	1,660	1,650	1,656	+0.36%	203,500	-	-1.02%	-	-
09/14	1,654	1,658	1,640	1,650	+0.98%	251,500	-	-1.49%	-	-
09/11	1,624	1,642	1,622	1,634	+0.12%	420,500	-	-2.51%	-	-
09/10	1,628	1,634	1,618	1,632	-0.12%	427,000	-	-2.74%	-	-
09/09	1,650	1,650	1,632	1,634	-0.73%	222,000	-	-2.74%	-	-
09/08	1,644	1,648	1,642	1,646	+0.12%	117,000	-	-2.14%	-	-
09/07	1,656	1,656	1,644	1,644	+0.12%	168,000	-	-2.32%	-	-
09/04	1,648	1,654	1,642	1,642	-1.08%	250,000	-	-2.44%	-	-
09/03	1,668	1,684	1,660	1,660	-0.72%	160,000	-	-1.43%	-	-
09/02	1,676	1,678	1,666	1,672	-0.71%	210,000	-	-0.65%	-	-
09/01	1,694	1,698	1,684	1,684	-0.94%	215,000	-	+0.06%	-	-
08/31	1,706	1,718	1,694	1,700	-0.23%	191,000	-	+1.07%	-	-
08/28	1,700	1,708	1,692	1,704	+0.47%	121,000	-	+1.37%	-	-
08/27	1,704	1,706	1,690	1,696	-0.47%	195,500	-	+1.01%	-	-
08/26	1,700	1,706	1,692	1,704	+0.59%	190,500	-	+1.61%	-	-
08/25	1,692	1,704	1,692	1,694	-0.12%	157,500	-	+1.07%	-	-
08/24	1,706	1,710	1,694	1,696	+0.59%	139,000	-	+1.25%	-	-
08/21	1,694	1,702	1,678	1,686	-1.06%	105,500	-	+0.78%	-	-
08/20	1,686	1,704	1,680	1,704	+2.04%	183,500	-	+1.97%	-	-
08/19	1,668	1,678	1,656	1,670	+0.24%	142,500	-	+0.12%	-	-
08/18	1,670	1,680	1,666	1,666	-0.72%	226,000	-	-0.06%	-	-
08/17	1,694	1,698	1,676	1,678	-0.83%	178,000	-	+0.66%	-	-
08/14	1,688	1,704	1,686	1,692	+0.12%	80,500	-	+1.44%	-	-
08/13	1,684	1,714	1,682	1,690	+0.48%	142,500	-	+1.32%	-	-
08/12	1,710	1,710	1,682	1,682	-1.64%	220,000	-	+0.84%	-	-
08/11	1,686	1,716	1,684	1,710	+1.79%	225,500	-	+2.46%	-	-
08/10	1,698	1,700	1,680	1,680	-0.59%	205,500	-	+0.72%	-	-
08/07	1,676	1,698	1,668	1,690	+0.6%	201,000	-	+1.26%	-	-
08/06	1,666	1,696	1,664	1,680	+0.6%	305,000	-	+0.6%	-	-
08/05	1,664	1,678	1,662	1,670	-0.12%	196,000	-	-0.06%	-	-
08/04	1,668	1,680	1,666	1,672	+0.6%	208,500	-	-0.06%	-	-
08/03	1,658	1,664	1,654	1,662	+0.61%	120,500	-	-0.72%	-	-
07/31	1,656	1,658	1,646	1,652	+0.12%	136,500	-	-1.37%	-	-
07/30	1,662	1,662	1,644	1,650	-0.72%	185,500	-	-1.61%	-	-
07/29	1,662	1,666	1,658	1,662	-0.48%	93,000	-	-0.95%	-	-
07/28	1,658	1,674	1,656	1,670	+0.85%	211,000	-	-0.6%	-	-
07/27	1,662	1,664	1,654	1,656	-0.12%	210,000	-	-1.49%	-	-
07/24	1,662	1,674	1,656	1,658	+0.12%	195,000	-	-1.49%	-	-
07/23	1,668	1,674	1,656	1,656	-0.6%	171,000	-	-1.72%	-	-
07/22	1,658	1,668	1,656	1,666	0%	143,000	-	-1.19%	-	-
07/21	1,666	1,670	1,658	1,666	+1.22%	162,000	-	-1.3%	-	-
07/17	1,650	1,654	1,640	1,646	+0.61%	92,000	-	-2.6%	-	-
07/16	1,658	1,666	1,636	1,636	-0.73%	116,000	-	-3.31%	-	-
07/15	1,630	1,660	1,630	1,648	+0.61%	217,000	-	-2.72%	-	-
07/14	1,672	1,676	1,628	1,638	-1.44%	222,500	-	-3.48%	-	-
07/13	1,696	1,698	1,660	1,662	-2.24%	184,500	-	-2.18%	-	-
07/10	1,692	1,710	1,680	1,700	+0.59%	231,500	-	0%	-	-
07/09	1,702	1,702	1,686	1,690	-0.71%	138,500	-	-0.53%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2009/05/15～2009/10/07

株価推移

開示資料

決算

株式

チャート