科研製薬（4521）の株価チャート

2010/04/07

2009/11/10～2010/04/07

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
2010
04/07	1,540	1,560	1,540	1,556	+1.3%	161,500	-	-0.06%	-	-
04/06	1,542	1,548	1,536	1,536	-0.39%	123,500	-	-1.41%	-	-
04/05	1,536	1,542	1,536	1,542	+0.26%	96,500	-	-1.15%	-	-
04/02	1,542	1,544	1,534	1,538	0%	138,500	-	-1.47%	-	-
04/01	1,540	1,542	1,532	1,538	-0.26%	215,000	-	-1.6%	-	-
03/31	1,546	1,550	1,536	1,542	-0.26%	172,500	785億4870万	-1.41%	11.66	1.32
03/30	1,548	1,552	1,536	1,546	-0.13%	206,000	-	-1.15%	-	-
03/29	1,542	1,550	1,528	1,548	-2.4%	157,000	-	-1.09%	-	-
03/26	1,578	1,586	1,574	1,586	+0.63%	182,500	-	+1.28%	-	-
03/25	1,574	1,580	1,572	1,576	-0.13%	152,500	-	+0.7%	-	-
03/24	1,570	1,584	1,570	1,578	-0.13%	203,500	-	+0.9%	-	-
03/23	1,584	1,588	1,580	1,580	0%	152,000	-	+1.15%	-	-
03/19	1,588	1,590	1,580	1,580	0%	159,000	-	+1.28%	-	-
03/18	1,570	1,586	1,568	1,580	+1.02%	103,500	-	+1.35%	-	-
03/17	1,556	1,566	1,554	1,564	+0.64%	109,000	-	+0.45%	-	-
03/16	1,564	1,564	1,554	1,554	-0.26%	117,000	-	-0.13%	-	-
03/15	1,550	1,560	1,550	1,558	+0.91%	121,500	-	+0.19%	-	-
03/12	1,546	1,552	1,542	1,544	-0.13%	250,000	-	-0.71%	-	-
03/11	1,558	1,560	1,540	1,546	+0.13%	213,000	-	-0.64%	-	-
03/10	1,558	1,558	1,544	1,544	-0.77%	141,000	-	-0.77%	-	-
03/09	1,562	1,564	1,552	1,556	-0.51%	203,000	-	0%	-	-
03/08	1,580	1,580	1,564	1,564	+0.26%	137,000	-	+0.51%	-	-
03/05	1,564	1,570	1,560	1,560	+0.52%	135,000	-	+0.32%	-	-
03/04	1,566	1,568	1,552	1,552	-0.89%	191,500	-	-0.13%	-	-
03/03	1,578	1,578	1,564	1,566	-0.76%	118,000	-	+0.77%	-	-
03/02	1,574	1,582	1,574	1,578	+0.25%	109,000	-	+1.68%	-	-
03/01	1,576	1,586	1,572	1,574	-0.13%	162,000	-	+1.42%	-	-
02/26	1,580	1,582	1,572	1,576	+0.13%	126,000	-	+1.55%	-	-
02/25	1,580	1,584	1,570	1,574	+0.51%	235,000	-	+1.42%	-	-
02/24	1,552	1,570	1,550	1,566	+0.51%	179,500	-	+0.9%	-	-
02/23	1,570	1,574	1,558	1,558	-0.76%	94,000	-	+0.39%	-	-
02/22	1,572	1,582	1,566	1,570	+0.77%	178,500	-	+1.16%	-	-
02/19	1,570	1,570	1,548	1,558	-0.76%	203,500	-	+0.45%	-	-
02/18	1,560	1,570	1,554	1,570	+1.29%	156,000	-	+1.16%	-	-
02/17	1,540	1,552	1,540	1,550	+1.04%	115,000	-	-0.06%	-	-
02/16	1,538	1,548	1,530	1,534	-0.13%	133,500	-	-1.1%	-	-
02/15	1,548	1,550	1,526	1,536	-0.13%	146,000	-	-1.09%	-	-
02/12	1,532	1,540	1,532	1,538	+0.52%	159,000	-	-1.03%	-	-
02/10	1,540	1,544	1,530	1,530	-0.13%	151,000	-	-1.67%	-	-
02/09	1,542	1,542	1,526	1,532	-0.78%	162,500	-	-1.67%	-	-
02/08	1,554	1,554	1,540	1,544	-0.26%	172,000	-	-1.09%	-	-
02/05	1,560	1,562	1,548	1,548	-1.15%	215,500	-	-0.9%	-	-
02/04	1,566	1,570	1,560	1,566	+0.26%	181,000	-	+0.19%	-	-
02/03	1,554	1,566	1,550	1,562	+0.9%	128,000	-	-0.06%	-	-
02/02	1,548	1,554	1,532	1,548	+0.13%	114,000	-	-0.96%	-	-
02/01	1,530	1,550	1,516	1,546	+1.05%	183,000	-	-1.15%	-	-
01/29	1,546	1,546	1,530	1,530	-1.03%	96,000	-	-2.17%	-	-
01/28	1,542	1,550	1,530	1,546	+0.39%	107,500	-	-1.21%	-	-
01/27	1,534	1,554	1,530	1,540	+0.13%	181,000	-	-1.6%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2009/11/10～2010/04/07

株価推移

開示資料

決算

株式

チャート