科研製薬（4521）の株価チャート

2011/03/23

2010/10/25～2011/03/23

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
03/23	1,960	1,968	1,914	1,922	-1.74%	189,000	-	-5.18%	-	-
03/22	1,942	1,966	1,908	1,956	+3.93%	254,500	-	-3.88%	-	-
03/18	1,878	1,916	1,878	1,882	+0.43%	208,500	-	-7.79%	-	-
03/17	1,748	1,894	1,730	1,874	+4.23%	449,000	-	-8.54%	-	-
03/16	1,700	1,800	1,682	1,798	+7.66%	349,000	-	-12.63%	-	-
03/15	1,874	1,886	1,654	1,670	-12.47%	393,000	-	-19.28%	-	-
03/14	1,882	2,010	1,878	1,908	-7.29%	268,000	-	-8.58%	-	-
03/11	2,074	2,076	2,056	2,058	-1.34%	243,500	-	-1.77%	-	-
03/10	2,104	2,116	2,078	2,086	-0.48%	241,000	-	-0.48%	-	-
03/09	2,078	2,102	2,072	2,096	+1.65%	228,000	-	-0.05%	-	-
03/08	2,054	2,068	2,044	2,062	+0.49%	123,500	-	-1.62%	-	-
03/07	2,072	2,072	2,050	2,052	-0.58%	105,500	-	-2.1%	-	-
03/04	2,090	2,092	2,062	2,064	-0.39%	122,500	-	-1.57%	-	-
03/03	2,052	2,078	2,032	2,072	+0.97%	178,000	-	-1.24%	-	-
03/02	2,076	2,076	2,050	2,052	-2.19%	120,000	-	-2.15%	-	-
03/01	2,086	2,118	2,080	2,098	+0.58%	141,500	-	-0.05%	-	-
02/28	2,068	2,086	2,046	2,086	+0.38%	176,000	-	-0.57%	-	-
02/25	2,094	2,094	2,054	2,078	-1.33%	194,500	-	-0.86%	-	-
02/24	2,118	2,122	2,104	2,106	-0.28%	135,500	-	+0.53%	-	-
02/23	2,122	2,132	2,112	2,112	-0.47%	121,500	-	+1%	-	-
02/22	2,128	2,128	2,116	2,122	-0.28%	133,500	-	+1.63%	-	-
02/21	2,118	2,142	2,118	2,128	0%	115,500	-	+2.06%	-	-
02/18	2,126	2,136	2,120	2,128	-0.28%	148,000	-	+2.21%	-	-
02/17	2,142	2,144	2,118	2,134	+0.09%	157,000	-	+2.69%	-	-
02/16	2,138	2,150	2,130	2,132	+0.19%	181,500	-	+2.85%	-	-
02/15	2,118	2,136	2,104	2,128	+1.14%	128,500	-	+2.9%	-	-
02/14	2,106	2,114	2,094	2,104	+0.86%	172,000	-	+2.04%	-	-
02/10	2,084	2,090	2,078	2,086	-0.19%	142,500	-	+1.41%	-	-
02/09	2,086	2,098	2,084	2,090	+0.97%	156,000	-	+1.8%	-	-
02/08	2,094	2,096	2,062	2,070	-2.08%	278,500	-	+1.02%	-	-
02/07	2,114	2,120	2,106	2,114	+0.09%	172,000	-	+3.32%	-	-
02/04	2,094	2,154	2,094	2,112	+0.67%	224,000	-	+3.53%	-	-
02/03	2,064	2,098	2,064	2,098	+0.19%	128,000	-	+3.1%	-	-
02/02	2,086	2,098	2,078	2,094	+0.77%	127,500	-	+3.15%	-	-
02/01	2,076	2,080	2,058	2,078	+0.48%	105,500	-	+2.57%	-	-
01/31	2,044	2,074	2,036	2,068	-0.1%	103,500	-	+2.33%	-	-
01/28	2,078	2,088	2,070	2,070	-0.86%	108,000	-	+2.63%	-	-
01/27	2,064	2,092	2,064	2,088	+1.46%	156,500	-	+3.73%	-	-
01/26	2,088	2,088	2,050	2,058	-1.53%	171,500	-	+2.44%	-	-
01/25	2,074	2,096	2,070	2,090	+0.58%	137,500	-	+4.24%	-	-
01/24	2,040	2,082	2,028	2,078	+1.86%	220,500	-	+4%	-	-
01/21	2,026	2,076	2,022	2,040	+0.2%	227,000	-	+2.41%	-	-
01/20	2,024	2,036	2,018	2,036	+0.69%	93,000	-	+2.52%	-	-
01/19	2,024	2,024	2,012	2,022	-0.59%	78,500	-	+2.12%	-	-
01/18	2,042	2,042	2,030	2,034	-0.39%	71,500	-	+2.99%	-	-
01/17	2,046	2,056	2,042	2,042	-0.1%	97,000	-	+3.71%	-	-
01/14	2,016	2,048	2,016	2,044	+0.59%	160,500	-	+4.18%	-	-
01/13	2,012	2,032	2,010	2,032	+1.3%	130,500	-	+3.99%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2010/10/25～2011/03/23

株価推移

開示資料

決算

株式

チャート