科研製薬（4521）の株価チャート

2011/01/12

2010/08/13～2011/01/12

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
2011
01/12	2,006	2,048	2,000	2,006	-0.1%	221,000	-	+3.03%	-	-
01/11	1,984	2,014	1,984	2,008	+1.52%	163,500	-	+3.51%	-	-
01/07	1,982	1,988	1,978	1,978	-0.2%	74,500	-	+2.28%	-	-
01/06	1,992	1,994	1,980	1,982	-0.6%	86,000	-	+2.8%	-	-
01/05	2,000	2,000	1,978	1,994	-0.3%	126,000	-	+3.75%	-	-
01/04	1,990	2,006	1,974	2,000	+1.42%	139,500	-	+4.33%	-	-
2010
12/30	1,980	1,984	1,972	1,972	-0.5%	65,000	-	+3.19%	-	-
12/29	1,980	1,984	1,972	1,982	+0.1%	99,500	-	+3.93%	-	-
12/28	1,972	1,988	1,972	1,980	0%	86,000	-	+4.05%	-	-
12/27	1,986	1,990	1,978	1,980	-0.1%	88,000	-	+4.32%	-	-
12/24	1,960	1,990	1,960	1,982	+1.12%	154,000	-	+4.7%	-	-
12/22	1,966	1,974	1,956	1,960	-0.61%	117,500	-	+3.92%	-	-
12/21	1,964	1,978	1,954	1,972	-0.1%	141,500	-	+4.89%	-	-
12/20	1,998	2,000	1,964	1,974	-0.2%	213,000	-	+5.34%	-	-
12/17	1,952	1,980	1,950	1,978	+1.12%	198,500	-	+5.89%	-	-
12/16	1,926	1,962	1,926	1,956	+1.35%	239,500	-	+4.99%	-	-
12/15	1,922	1,930	1,906	1,930	+0.73%	142,000	-	+3.82%	-	-
12/14	1,900	1,918	1,892	1,916	+1.27%	181,000	-	+3.23%	-	-
12/13	1,874	1,896	1,870	1,892	+0.42%	101,000	-	+2.05%	-	-
12/10	1,894	1,894	1,876	1,884	-0.21%	178,000	-	+1.78%	-	-
12/09	1,884	1,894	1,880	1,888	+0.21%	90,500	-	+2.05%	-	-
12/08	1,864	1,888	1,854	1,884	+1.07%	193,500	-	+2.11%	-	-
12/07	1,844	1,864	1,828	1,864	+0.43%	180,000	-	+1.36%	-	-
12/06	1,854	1,856	1,844	1,856	+0.54%	125,000	-	+1.14%	-	-
12/03	1,868	1,868	1,838	1,846	+0.33%	150,500	-	+0.82%	-	-
12/02	1,856	1,864	1,836	1,840	-0.54%	170,000	-	+0.66%	-	-
12/01	1,834	1,850	1,832	1,850	+0.87%	117,000	-	+1.37%	-	-
11/30	1,840	1,854	1,834	1,834	-0.22%	179,000	-	+0.66%	-	-
11/29	1,840	1,848	1,832	1,838	-0.97%	171,000	-	+0.99%	-	-
11/26	1,844	1,862	1,836	1,856	-0.22%	101,000	-	+2.03%	-	-
11/25	1,866	1,870	1,846	1,860	-0.64%	92,000	-	+2.42%	-	-
11/24	1,854	1,880	1,842	1,872	-0.11%	135,000	-	+3.2%	-	-
11/22	1,868	1,878	1,860	1,874	+0.54%	128,500	-	+3.54%	-	-
11/19	1,866	1,870	1,854	1,864	0%	172,000	-	+3.21%	-	-
11/18	1,808	1,874	1,804	1,864	+3.67%	357,500	-	+3.44%	-	-
11/17	1,788	1,802	1,788	1,798	-0.77%	159,500	-	+0.06%	-	-
11/16	1,828	1,828	1,800	1,812	-0.88%	186,000	-	+1.06%	-	-
11/15	1,828	1,834	1,820	1,828	0%	89,500	-	+2.07%	-	-
11/12	1,834	1,848	1,822	1,828	-0.11%	95,000	-	+2.24%	-	-
11/11	1,828	1,854	1,824	1,830	-1.51%	171,500	-	+2.46%	-	-
11/10	1,856	1,876	1,844	1,858	-0.43%	113,500	-	+4.15%	-	-
11/09	1,852	1,878	1,848	1,866	+0.76%	172,000	-	+4.89%	-	-
11/08	1,822	1,852	1,802	1,852	+1.54%	203,500	-	+4.34%	-	-
11/05	1,872	1,876	1,818	1,824	-2.56%	508,000	-	+3.05%	-	-
11/04	1,748	1,884	1,748	1,872	+7.09%	473,500	-	+5.88%	-	-
11/02	1,744	1,752	1,736	1,748	+0.23%	110,000	-	-0.85%	-	-
11/01	1,760	1,760	1,736	1,744	-1.13%	169,000	-	-1.19%	-	-
10/29	1,738	1,772	1,726	1,764	+0.68%	158,500	-	-0.11%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2010/08/13～2011/01/12

株価推移

開示資料

決算

株式

チャート