科研製薬（4521）の株価チャート

2010/10/28

2010/06/07～2010/10/28

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
10/28	1,752	1,768	1,752	1,752	-0.79%	252,000	-	-0.85%	-	-
10/27	1,758	1,776	1,752	1,766	+0.23%	152,500	-	-0.11%	-	-
10/26	1,760	1,784	1,758	1,762	-0.79%	254,500	-	-0.34%	-	-
10/25	1,790	1,800	1,774	1,776	-1.44%	140,500	-	+0.45%	-	-
10/22	1,782	1,804	1,780	1,802	+0.45%	98,500	-	+1.98%	-	-
10/21	1,798	1,808	1,784	1,794	-0.22%	159,500	-	+1.64%	-	-
10/20	1,804	1,804	1,772	1,798	-0.22%	250,500	-	+1.93%	-	-
10/19	1,784	1,810	1,782	1,802	+1.12%	205,000	-	+2.1%	-	-
10/18	1,760	1,794	1,760	1,782	+1.25%	163,500	-	+0.91%	-	-
10/15	1,766	1,766	1,744	1,760	-0.23%	163,000	-	-0.51%	-	-
10/14	1,746	1,770	1,740	1,764	+1.85%	227,000	-	-0.56%	-	-
10/13	1,712	1,754	1,712	1,732	+1.41%	226,500	-	-2.64%	-	-
10/12	1,762	1,762	1,704	1,708	-2.84%	166,500	-	-4.26%	-	-
10/08	1,766	1,786	1,758	1,758	-0.57%	177,500	-	-1.73%	-	-
10/07	1,782	1,792	1,760	1,768	-0.45%	163,000	-	-1.34%	-	-
10/06	1,774	1,796	1,764	1,776	+0.45%	262,000	-	-1%	-	-
10/05	1,736	1,774	1,728	1,768	+1.73%	272,000	-	-1.61%	-	-
10/04	1,770	1,770	1,734	1,738	-0.91%	247,000	-	-3.44%	-	-
10/01	1,738	1,762	1,736	1,754	+0.8%	200,500	-	-2.77%	-	-
09/30	1,756	1,776	1,740	1,740	-1.69%	200,500	-	-3.71%	-	-
09/29	1,752	1,772	1,752	1,770	+0.57%	183,500	-	-2.26%	-	-
09/28	1,744	1,760	1,732	1,760	-1.12%	146,000	-	-2.92%	-	-
09/27	1,776	1,784	1,772	1,780	+0.23%	148,500	-	-1.93%	-	-
09/24	1,784	1,790	1,776	1,776	-0.45%	168,000	-	-2.2%	-	-
09/22	1,788	1,792	1,778	1,784	+0.22%	122,500	-	-1.87%	-	-
09/21	1,788	1,790	1,778	1,780	+0.34%	165,500	-	-2.14%	-	-
09/17	1,772	1,782	1,764	1,774	+0.68%	173,000	-	-2.53%	-	-
09/16	1,770	1,782	1,754	1,762	+0.69%	266,000	-	-3.19%	-	-
09/15	1,740	1,764	1,738	1,750	-0.11%	432,500	-	-3.9%	-	-
09/14	1,778	1,778	1,750	1,752	-1.24%	397,500	-	-3.84%	-	-
09/13	1,806	1,808	1,768	1,774	-1.77%	482,500	-	-2.74%	-	-
09/10	1,832	1,848	1,802	1,806	-1.63%	449,500	-	-0.99%	-	-
09/09	1,852	1,862	1,828	1,836	-0.65%	282,000	-	+0.77%	-	-
09/08	1,878	1,880	1,826	1,848	-1.91%	275,500	-	+1.65%	-	-
09/07	1,896	1,896	1,876	1,884	-0.63%	199,500	-	+3.97%	-	-
09/06	1,848	1,898	1,848	1,896	+2.6%	265,000	-	+5.04%	-	-
09/03	1,836	1,856	1,836	1,848	+0.65%	134,000	-	+2.84%	-	-
09/02	1,852	1,854	1,824	1,836	-0.22%	153,000	-	+2.46%	-	-
09/01	1,820	1,842	1,814	1,840	+1.1%	216,000	-	+2.97%	-	-
08/31	1,860	1,868	1,816	1,820	-2.15%	278,000	-	+2.02%	-	-
08/30	1,840	1,872	1,838	1,860	+1.31%	236,500	-	+4.44%	-	-
08/27	1,838	1,860	1,828	1,836	-0.11%	524,500	-	+3.38%	-	-
08/26	1,828	1,838	1,822	1,838	+0.66%	177,000	-	+3.72%	-	-
08/25	1,840	1,842	1,820	1,826	-0.87%	228,000	-	+3.22%	-	-
08/24	1,814	1,846	1,814	1,842	+1.54%	267,000	-	+4.36%	-	-
08/23	1,808	1,818	1,804	1,814	+0.33%	156,000	-	+3.07%	-	-
08/20	1,820	1,820	1,806	1,808	-0.66%	196,000	-	+2.96%	-	-
08/19	1,822	1,828	1,816	1,820	-0.11%	210,000	-	+3.82%	-	-
08/18	1,810	1,828	1,810	1,822	+0.89%	305,000	-	+4.11%	-	-
08/17	1,802	1,814	1,788	1,806	+0.22%	219,000	-	+3.44%	-	-
08/16	1,780	1,804	1,768	1,802	+1.24%	157,000	-	+3.33%	-	-
08/13	1,772	1,786	1,768	1,780	+0.45%	163,000	-	+2.18%	-	-
08/12	1,766	1,778	1,758	1,772	-0.89%	170,500	-	+1.78%	-	-
08/11	1,792	1,804	1,780	1,788	+0.11%	248,000	-	+2.76%	-	-
08/10	1,794	1,808	1,776	1,786	-0.22%	232,000	-	+2.7%	-	-
08/09	1,764	1,790	1,764	1,790	+1.59%	221,000	-	+2.99%	-	-
08/06	1,728	1,770	1,728	1,762	+2.2%	249,000	-	+1.44%	-	-
08/05	1,700	1,726	1,692	1,724	+2.13%	200,500	-	-0.69%	-	-
08/04	1,714	1,720	1,686	1,688	-1.63%	249,000	-	-2.88%	-	-
08/03	1,724	1,724	1,690	1,716	+0.47%	136,000	-	-1.27%	-	-
08/02	1,706	1,726	1,702	1,708	0%	98,000	-	-1.73%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2010/06/07～2010/10/28

株価推移

開示資料

決算

株式

チャート