科研製薬（4521）の株価チャート

2010/07/30

2010/03/05～2010/07/30

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
07/30	1,730	1,730	1,702	1,708	-1.27%	156,500	-	-1.67%	-	-
07/29	1,734	1,742	1,730	1,730	-1.03%	108,000	-	-0.35%	-	-
07/28	1,748	1,750	1,740	1,748	+0.23%	89,000	-	+0.81%	-	-
07/27	1,736	1,756	1,736	1,744	+0.35%	124,500	-	+0.75%	-	-
07/26	1,750	1,750	1,734	1,738	-0.57%	141,500	-	+0.58%	-	-
07/23	1,750	1,766	1,738	1,748	+0.23%	204,000	-	+1.33%	-	-
07/22	1,728	1,746	1,728	1,744	+1.04%	166,000	-	+1.34%	-	-
07/21	1,732	1,744	1,718	1,726	-0.35%	222,000	-	+0.47%	-	-
07/20	1,724	1,748	1,720	1,732	+1.41%	204,000	-	+1.11%	-	-
07/16	1,730	1,748	1,702	1,708	-1.04%	238,500	-	-0.06%	-	-
07/15	1,746	1,748	1,722	1,726	-1.15%	181,500	-	+1.17%	-	-
07/14	1,732	1,750	1,732	1,746	+1.16%	166,500	-	+2.59%	-	-
07/13	1,752	1,760	1,724	1,726	-1.48%	223,500	-	+1.83%	-	-
07/12	1,754	1,776	1,750	1,752	-0.11%	166,500	-	+3.67%	-	-
07/09	1,764	1,770	1,748	1,754	-0.57%	184,500	-	+4.28%	-	-
07/08	1,762	1,786	1,760	1,764	+0.68%	284,000	-	+5.38%	-	-
07/07	1,756	1,756	1,738	1,752	-0.45%	240,000	-	+5.1%	-	-
07/06	1,766	1,770	1,752	1,760	-0.34%	276,500	-	+6.09%	-	-
07/05	1,764	1,776	1,764	1,766	+0.23%	223,000	-	+6.97%	-	-
07/02	1,752	1,768	1,748	1,762	+1.15%	278,000	-	+7.31%	-	-
07/01	1,760	1,784	1,738	1,742	-1.14%	634,000	-	+6.67%	-	-
06/30	1,718	1,766	1,710	1,762	+4.14%	655,500	-	+8.5%	-	-
06/29	1,704	1,704	1,682	1,692	-0.94%	183,500	-	+4.77%	-	-
06/28	1,698	1,724	1,694	1,708	+1.07%	224,500	-	+6.09%	-	-
06/25	1,692	1,700	1,678	1,690	0%	282,500	-	+5.36%	-	-
06/24	1,656	1,694	1,652	1,690	+1.81%	230,500	-	+5.69%	-	-
06/23	1,656	1,666	1,652	1,660	-1.31%	147,000	-	+4.14%	-	-
06/22	1,672	1,690	1,672	1,682	+0.96%	292,000	-	+5.72%	-	-
06/21	1,666	1,666	1,652	1,666	+0.36%	171,000	-	+4.98%	-	-
06/18	1,666	1,666	1,646	1,660	-0.36%	207,000	-	+4.8%	-	-
06/17	1,646	1,668	1,642	1,666	+1.22%	244,500	-	+5.38%	-	-
06/16	1,634	1,650	1,622	1,646	+1.35%	233,000	-	+4.38%	-	-
06/15	1,612	1,624	1,598	1,624	+0.12%	158,500	-	+3.18%	-	-
06/14	1,628	1,630	1,618	1,622	-0.37%	151,500	-	+3.31%	-	-
06/11	1,630	1,632	1,616	1,628	+0.37%	192,000	-	+4.03%	-	-
06/10	1,594	1,624	1,586	1,622	+2.01%	375,000	-	+4.11%	-	-
06/09	1,594	1,594	1,586	1,590	+0.13%	209,500	-	+2.32%	-	-
06/08	1,584	1,594	1,568	1,588	+2.19%	255,500	-	+2.39%	-	-
06/07	1,550	1,560	1,550	1,554	-0.77%	118,000	-	+0.39%	-	-
06/04	1,564	1,570	1,564	1,566	-0.25%	121,000	-	+1.23%	-	-
06/03	1,570	1,576	1,560	1,570	+0.64%	132,000	-	+1.62%	-	-
06/02	1,558	1,574	1,552	1,560	+0.26%	139,000	-	+1.04%	-	-
06/01	1,546	1,564	1,540	1,556	0%	135,500	-	+0.91%	-	-
05/31	1,522	1,564	1,522	1,556	+2.1%	201,000	-	+0.97%	-	-
05/28	1,532	1,534	1,516	1,524	+0.79%	178,000	-	-1.1%	-	-
05/27	1,540	1,540	1,510	1,512	-2.33%	419,000	-	-1.88%	-	-
05/26	1,564	1,568	1,548	1,548	-1.02%	273,500	-	+0.39%	-	-
05/25	1,568	1,576	1,558	1,564	-0.26%	200,000	-	+1.43%	-	-
05/24	1,550	1,574	1,548	1,568	+1.16%	222,000	-	+1.75%	-	-
05/21	1,548	1,564	1,540	1,550	-1.77%	267,000	-	+0.58%	-	-
05/20	1,580	1,580	1,568	1,578	0%	207,000	-	+2.4%	-	-
05/19	1,580	1,588	1,568	1,578	-0.63%	184,000	-	+2.47%	-	-
05/18	1,584	1,592	1,578	1,588	+0.25%	258,000	-	+3.18%	-	-
05/17	1,580	1,584	1,568	1,584	+0.51%	324,000	-	+2.99%	-	-
05/14	1,570	1,584	1,560	1,576	-0.25%	257,000	-	+2.6%	-	-
05/13	1,560	1,580	1,554	1,580	+1.67%	283,000	-	+2.93%	-	-
05/12	1,544	1,566	1,538	1,554	+1.3%	509,500	-	+1.37%	-	-
05/11	1,504	1,562	1,500	1,534	+3.09%	230,000	-	+0.07%	-	-
05/10	1,472	1,488	1,468	1,488	+1.09%	140,000	-	-2.94%	-	-
05/07	1,492	1,492	1,472	1,472	-2.26%	256,500	-	-4.1%	-	-
05/06	1,518	1,518	1,500	1,506	-1.31%	199,500	-	-2.08%	-	-
04/30	1,520	1,526	1,514	1,526	+1.06%	134,500	-	-0.97%	-	-
04/28	1,520	1,522	1,508	1,510	-1.05%	202,500	-	-2.14%	-	-
04/27	1,534	1,534	1,526	1,526	0%	134,000	-	-1.29%	-	-
04/26	1,526	1,532	1,522	1,526	-0.13%	145,000	-	-1.42%	-	-
04/23	1,520	1,528	1,516	1,528	+0.26%	150,000	-	-1.42%	-	-
04/22	1,530	1,530	1,516	1,524	-0.78%	149,500	-	-1.87%	-	-
04/21	1,532	1,538	1,530	1,536	+0.13%	162,000	-	-1.16%	-	-
04/20	1,534	1,534	1,528	1,534	0%	108,000	-	-1.35%	-	-
04/19	1,530	1,536	1,530	1,534	-0.52%	123,000	-	-1.41%	-	-
04/16	1,546	1,546	1,538	1,542	-0.26%	101,500	-	-0.9%	-	-
04/15	1,550	1,554	1,542	1,546	-0.13%	150,000	-	-0.64%	-	-
04/14	1,550	1,558	1,546	1,548	-0.13%	113,500	-	-0.51%	-	-
04/13	1,556	1,556	1,544	1,550	-0.39%	138,500	-	-0.45%	-	-
04/12	1,558	1,562	1,556	1,556	-0.51%	96,500	-	-0.06%	-	-
04/09	1,554	1,564	1,550	1,564	+0.64%	126,000	-	+0.45%	-	-
04/08	1,550	1,560	1,548	1,554	-0.13%	118,000	-	-0.19%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2010/03/05～2010/07/30

株価推移

開示資料

決算

株式

チャート