科研製薬（4521）の株価チャート

2011/06/13

2011/01/17～2011/06/13

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
06/13	2,348	2,348	2,320	2,328	-0.34%	108,500	-	+2.92%	-	-
06/10	2,324	2,350	2,314	2,336	+0.69%	228,500	-	+3.68%	-	-
06/09	2,312	2,322	2,296	2,320	+0.35%	128,500	-	+3.39%	-	-
06/08	2,294	2,314	2,286	2,312	+0.78%	136,000	-	+3.4%	-	-
06/07	2,316	2,316	2,292	2,294	-0.35%	135,500	-	+3.01%	-	-
06/06	2,290	2,316	2,288	2,302	+0.35%	137,500	-	+3.83%	-	-
06/03	2,326	2,326	2,286	2,294	-1.38%	176,500	-	+3.94%	-	-
06/02	2,318	2,330	2,300	2,326	0%	160,500	-	+5.82%	-	-
06/01	2,292	2,330	2,272	2,326	+1.48%	235,000	-	+6.36%	-	-
05/31	2,280	2,318	2,268	2,292	+0.61%	344,500	-	+5.23%	-	-
05/30	2,286	2,292	2,268	2,278	-0.7%	119,500	-	+5.03%	-	-
05/27	2,296	2,316	2,286	2,294	0%	104,500	-	+6.15%	-	-
05/26	2,288	2,314	2,288	2,294	+0.35%	135,000	-	+6.6%	-	-
05/25	2,312	2,312	2,276	2,286	-1.04%	230,500	-	+6.72%	-	-
05/24	2,278	2,332	2,276	2,310	+1.14%	215,500	-	+8.3%	-	-
05/23	2,268	2,296	2,268	2,284	+0.71%	190,000	-	+7.53%	-	-
05/20	2,274	2,292	2,250	2,268	-0.87%	307,500	-	+7.23%	-	-
05/19	2,198	2,310	2,196	2,288	+5.34%	740,500	-	+8.64%	-	-
05/18	2,160	2,188	2,160	2,172	+0.56%	138,500	-	+3.53%	-	-
05/17	2,170	2,178	2,160	2,160	-0.46%	112,500	-	+3.3%	-	-
05/16	2,170	2,192	2,166	2,170	-0.37%	125,000	-	+4.18%	-	-
05/13	2,190	2,204	2,148	2,178	+0.18%	338,000	-	+4.91%	-	-
05/12	2,132	2,178	2,110	2,174	+2.16%	514,000	-	+5.13%	-	-
05/11	2,134	2,156	2,122	2,128	-0.19%	123,000	-	+3.3%	-	-
05/10	2,114	2,140	2,110	2,132	+1.14%	117,000	-	+3.75%	-	-
05/09	2,112	2,116	2,102	2,108	-0.19%	107,500	-	+2.98%	-	-
05/06	2,104	2,116	2,088	2,112	+0.09%	102,000	-	+3.53%	-	-
05/02	2,086	2,114	2,082	2,110	+0.76%	96,000	-	+3.74%	-	-
04/28	2,058	2,096	2,046	2,094	+1.95%	142,000	-	+3.25%	-	-
04/27	2,048	2,058	2,038	2,054	+0.39%	107,000	-	+1.58%	-	-
04/26	2,044	2,046	2,032	2,046	-0.49%	76,500	-	+1.49%	-	-
04/25	2,054	2,066	2,052	2,056	-0.68%	82,500	-	+2.14%	-	-
04/22	2,078	2,086	2,068	2,070	-0.48%	83,000	-	+3.19%	-	-
04/21	2,078	2,084	2,066	2,080	0%	86,000	-	+4.1%	-	-
04/20	2,082	2,094	2,068	2,080	-0.19%	149,000	-	+4.68%	-	-
04/19	2,060	2,084	2,058	2,084	+1.26%	166,500	-	+5.79%	-	-
04/18	2,050	2,064	2,048	2,058	+0.49%	68,500	-	+4.84%	-	-
04/15	2,064	2,066	2,040	2,048	-0.87%	192,500	-	+4.33%	-	-
04/14	2,062	2,068	2,044	2,066	-0.1%	175,500	-	+5.14%	-	-
04/13	2,066	2,078	2,050	2,068	+0.19%	213,500	-	+5.19%	-	-
04/12	2,060	2,070	2,042	2,064	+0.19%	170,500	-	+4.98%	-	-
04/11	2,074	2,076	2,036	2,060	-0.39%	116,000	-	+4.83%	-	-
04/08	2,018	2,090	2,016	2,068	+2.78%	316,000	-	+5.19%	-	-
04/07	1,980	2,012	1,974	2,012	+2.55%	280,000	-	+2.34%	-	-
04/06	1,986	1,986	1,960	1,962	-0.71%	94,500	-	-0.25%	-	-
04/05	1,984	2,000	1,964	1,976	-0.4%	163,000	-	+0.15%	-	-
04/04	2,004	2,016	1,978	1,984	0%	123,500	-	+0.35%	-	-
04/01	2,018	2,034	1,984	1,984	-0.2%	180,500	-	+0.15%	-	-
03/31	1,960	1,992	1,948	1,988	+2.47%	187,500	1012億6772万	+0.1%	12.33	1.68
03/30	1,912	1,942	1,902	1,940	-0.1%	222,500	-	-2.56%	-	-
03/29	1,924	1,944	1,900	1,942	-1.12%	133,000	-	-2.8%	-	-
03/28	1,960	1,964	1,944	1,964	+0.2%	126,000	-	-2.04%	-	-
03/25	1,960	1,966	1,924	1,960	+1.55%	145,500	-	-2.58%	-	-
03/24	1,932	1,940	1,916	1,930	+0.42%	155,000	-	-4.41%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2011/01/17～2011/06/13

株価推移

開示資料

決算

株式

チャート