科研製薬（4521）の株価チャート

2010/01/26

2009/08/26～2010/01/26

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
2010
01/26	1,552	1,554	1,538	1,538	-1.41%	286,000	-	-1.73%	-	-
01/25	1,558	1,564	1,554	1,560	-0.76%	173,000	-	-0.32%	-	-
01/22	1,580	1,580	1,562	1,572	-1.01%	138,500	-	+0.58%	-	-
01/21	1,566	1,596	1,564	1,588	+1.02%	205,500	-	+1.73%	-	-
01/20	1,574	1,574	1,564	1,572	+0.38%	124,500	-	+0.83%	-	-
01/19	1,562	1,568	1,556	1,566	+0.64%	109,000	-	+0.58%	-	-
01/18	1,552	1,562	1,550	1,556	+0.26%	139,500	-	0%	-	-
01/15	1,558	1,560	1,548	1,552	-0.89%	237,500	-	-0.13%	-	-
01/14	1,556	1,568	1,552	1,566	+0.77%	122,500	-	+0.77%	-	-
01/13	1,550	1,558	1,546	1,554	0%	153,000	-	+0.06%	-	-
01/12	1,562	1,568	1,542	1,554	-1.27%	217,000	-	+0.06%	-	-
01/08	1,580	1,582	1,568	1,574	-0.38%	145,000	-	+1.42%	-	-
01/07	1,580	1,586	1,572	1,580	-0.38%	79,000	-	+1.87%	-	-
01/06	1,576	1,586	1,572	1,586	+0.63%	87,500	-	+2.39%	-	-
01/05	1,596	1,600	1,574	1,576	-1.01%	228,000	-	+1.94%	-	-
01/04	1,582	1,592	1,576	1,592	+0.76%	101,000	-	+3.24%	-	-
2009
12/30	1,580	1,586	1,576	1,580	+0.25%	98,000	-	+2.73%	-	-
12/29	1,568	1,580	1,566	1,576	+0.51%	77,500	-	+2.67%	-	-
12/28	1,566	1,574	1,560	1,568	+0.64%	69,000	-	+2.35%	-	-
12/25	1,554	1,564	1,554	1,558	0%	69,500	-	+1.83%	-	-
12/24	1,554	1,564	1,550	1,558	+0.13%	114,500	-	+1.96%	-	-
12/22	1,552	1,562	1,550	1,556	0%	157,000	-	+1.97%	-	-
12/21	1,550	1,564	1,550	1,556	+0.65%	238,000	-	+2.03%	-	-
12/18	1,548	1,562	1,542	1,546	+0.13%	226,000	-	+1.44%	-	-
12/17	1,536	1,546	1,532	1,544	+0.52%	137,500	-	+1.31%	-	-
12/16	1,524	1,540	1,518	1,536	+1.32%	291,000	-	+0.66%	-	-
12/15	1,520	1,522	1,510	1,516	-0.26%	122,000	-	-0.92%	-	-
12/14	1,530	1,530	1,510	1,520	-0.26%	143,000	-	-0.85%	-	-
12/11	1,538	1,538	1,514	1,524	-0.39%	186,500	-	-0.91%	-	-
12/10	1,532	1,540	1,524	1,530	-0.13%	122,000	-	-0.78%	-	-
12/09	1,528	1,540	1,520	1,532	+0.39%	189,500	-	-0.91%	-	-
12/08	1,544	1,550	1,524	1,526	-1.29%	212,500	-	-1.55%	-	-
12/07	1,548	1,556	1,542	1,546	+0.39%	120,000	-	-0.58%	-	-
12/04	1,556	1,556	1,528	1,540	-1.03%	175,500	-	-1.22%	-	-
12/03	1,544	1,556	1,540	1,556	+1.3%	165,500	-	-0.45%	-	-
12/02	1,546	1,546	1,530	1,536	-0.39%	166,000	-	-1.92%	-	-
12/01	1,520	1,544	1,516	1,542	+1.58%	205,000	-	-1.85%	-	-
11/30	1,516	1,528	1,500	1,518	+0.13%	311,000	-	-3.62%	-	-
11/27	1,488	1,542	1,486	1,516	+3.13%	473,500	-	-4.05%	-	-
11/26	1,486	1,486	1,468	1,470	-1.47%	143,000	-	-7.31%	-	-
11/25	1,504	1,504	1,486	1,492	-0.67%	109,000	-	-6.4%	-	-
11/24	1,512	1,522	1,494	1,502	-1.31%	114,500	-	-6.13%	-	-
11/20	1,504	1,526	1,496	1,522	+1.33%	168,000	-	-5.17%	-	-
11/19	1,498	1,506	1,494	1,502	-0.92%	138,000	-	-6.71%	-	-
11/18	1,500	1,520	1,488	1,516	+0.53%	204,000	-	-6.13%	-	-
11/17	1,532	1,532	1,496	1,508	-1.44%	225,500	-	-6.91%	-	-
11/16	1,536	1,546	1,524	1,530	-0.26%	126,000	-	-5.85%	-	-
11/13	1,520	1,540	1,518	1,534	-0.78%	238,500	-	-5.89%	-	-
11/12	1,602	1,602	1,544	1,546	-3.38%	301,000	-	-5.44%	-	-
11/11	1,618	1,618	1,600	1,600	-0.87%	127,000	-	-2.44%	-	-
11/10	1,614	1,622	1,606	1,614	+0.12%	185,000	-	-1.71%	-	-
11/09	1,630	1,630	1,602	1,612	-0.74%	235,500	-	-1.95%	-	-
11/06	1,638	1,638	1,622	1,624	-0.37%	163,500	-	-1.46%	-	-
11/05	1,646	1,648	1,626	1,630	-0.61%	142,000	-	-1.21%	-	-
11/04	1,640	1,644	1,632	1,640	+0.12%	128,500	-	-0.67%	-	-
11/02	1,628	1,638	1,614	1,638	-0.24%	143,500	-	-0.85%	-	-
10/30	1,648	1,648	1,632	1,642	+0.24%	145,000	-	-0.67%	-	-
10/29	1,630	1,638	1,626	1,638	-0.24%	179,500	-	-1.03%	-	-
10/28	1,638	1,646	1,636	1,642	+0.37%	151,000	-	-0.85%	-	-
10/27	1,642	1,646	1,630	1,636	-0.97%	123,500	-	-1.27%	-	-
10/26	1,644	1,656	1,640	1,652	+0.36%	101,000	-	-0.3%	-	-
10/23	1,650	1,664	1,646	1,646	-0.48%	89,000	-	-0.66%	-	-
10/22	1,664	1,666	1,648	1,654	-0.6%	94,000	-	-0.24%	-	-
10/21	1,660	1,678	1,658	1,664	+0.24%	142,000	-	+0.42%	-	-
10/20	1,650	1,664	1,644	1,660	+0.97%	153,000	-	+0.24%	-	-
10/19	1,650	1,650	1,634	1,644	+0.24%	111,500	-	-0.6%	-	-
10/16	1,648	1,648	1,632	1,640	-0.24%	109,500	-	-0.91%	-	-
10/15	1,632	1,648	1,630	1,644	+1.11%	122,500	-	-0.66%	-	-
10/14	1,624	1,638	1,618	1,626	-0.37%	214,500	-	-1.75%	-	-
10/13	1,646	1,648	1,630	1,632	-0.73%	149,000	-	-1.45%	-	-
10/09	1,652	1,652	1,632	1,644	-0.12%	195,000	-	-0.84%	-	-
10/08	1,662	1,666	1,646	1,646	-0.96%	250,500	-	-0.78%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2009/08/26～2010/01/26

株価推移

開示資料

決算

株式

チャート