科研製薬（4521）の株価チャート

2011/08/29

2011/04/05～2011/08/29

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
08/29	2,136	2,176	2,136	2,160	+1.31%	214,500	-	+0.05%	-	-
08/26	2,158	2,158	2,120	2,132	0%	155,000	-	-1.39%	-	-
08/25	2,168	2,176	2,132	2,132	-1.66%	141,000	-	-1.52%	-	-
08/24	2,204	2,204	2,158	2,168	-1.54%	165,000	-	+0.05%	-	-
08/23	2,196	2,214	2,192	2,202	+0.27%	252,000	-	+1.52%	-	-
08/22	2,182	2,204	2,182	2,196	+0.64%	175,000	-	+1.24%	-	-
08/19	2,184	2,198	2,170	2,182	-0.82%	142,500	-	+0.55%	-	-
08/18	2,178	2,206	2,176	2,200	+1.1%	162,000	-	+1.38%	-	-
08/17	2,176	2,184	2,162	2,176	+0.65%	161,000	-	+0.23%	-	-
08/16	2,152	2,162	2,140	2,162	+0.56%	128,000	-	-0.46%	-	-
08/15	2,152	2,164	2,134	2,150	+0.09%	110,000	-	-1.1%	-	-
08/12	2,150	2,158	2,134	2,148	+0.85%	151,500	-	-1.38%	-	-
08/11	2,106	2,140	2,100	2,130	+1.14%	190,000	-	-2.34%	-	-
08/10	2,110	2,122	2,098	2,106	+0.1%	212,500	-	-3.66%	-	-
08/09	2,050	2,108	2,034	2,104	+0.67%	282,000	-	-4.01%	-	-
08/08	2,080	2,110	2,070	2,090	+0.67%	297,500	-	-4.91%	-	-
08/05	2,090	2,094	2,052	2,076	-2.54%	264,500	-	-5.85%	-	-
08/04	2,120	2,154	2,114	2,130	+0.28%	136,500	-	-3.71%	-	-
08/03	2,140	2,154	2,122	2,124	-2.3%	197,000	-	-4.15%	-	-
08/02	2,180	2,180	2,170	2,174	-0.64%	104,500	-	-2.03%	-	-
08/01	2,178	2,218	2,178	2,188	+0.46%	128,000	-	-1.44%	-	-
07/29	2,216	2,216	2,176	2,178	-1.54%	187,500	-	-1.98%	-	-
07/28	2,208	2,226	2,200	2,212	-0.45%	147,000	-	-0.58%	-	-
07/27	2,248	2,248	2,208	2,222	-0.98%	162,500	-	-0.13%	-	-
07/26	2,238	2,272	2,236	2,244	+0.72%	221,500	-	+0.72%	-	-
07/25	2,210	2,240	2,204	2,228	+1.18%	179,000	-	-0.09%	-	-
07/22	2,200	2,210	2,186	2,202	+0.36%	195,000	-	-1.34%	-	-
07/21	2,212	2,212	2,188	2,194	-0.45%	93,000	-	-1.92%	-	-
07/20	2,230	2,232	2,196	2,204	0%	188,500	-	-1.74%	-	-
07/19	2,212	2,220	2,202	2,204	-0.36%	150,000	-	-2.04%	-	-
07/15	2,204	2,220	2,204	2,212	+0.45%	176,500	-	-1.91%	-	-
07/14	2,204	2,214	2,196	2,202	-0.09%	66,000	-	-2.57%	-	-
07/13	2,216	2,234	2,204	2,204	-0.36%	168,500	-	-2.65%	-	-
07/12	2,208	2,218	2,198	2,212	-0.45%	220,000	-	-2.51%	-	-
07/11	2,212	2,230	2,206	2,222	-0.36%	139,500	-	-2.2%	-	-
07/08	2,238	2,246	2,230	2,230	-0.62%	146,000	-	-1.98%	-	-
07/07	2,240	2,244	2,228	2,244	-0.36%	88,000	-	-1.49%	-	-
07/06	2,240	2,256	2,226	2,252	+0.45%	108,500	-	-1.27%	-	-
07/05	2,278	2,278	2,234	2,242	-0.88%	156,500	-	-1.84%	-	-
07/04	2,250	2,268	2,250	2,262	+0.35%	130,000	-	-1.05%	-	-
07/01	2,270	2,286	2,254	2,254	0%	150,000	-	-1.4%	-	-
06/30	2,240	2,254	2,232	2,254	+0.99%	183,500	1148億1815万	-1.49%	13.86	1.85
06/29	2,220	2,232	2,204	2,232	+1.55%	95,500	-	-2.53%	-	-
06/28	2,202	2,206	2,188	2,198	-0.18%	127,500	-	-4.1%	-	-
06/27	2,210	2,210	2,190	2,202	-1.26%	144,500	-	-4.09%	-	-
06/24	2,252	2,260	2,222	2,230	-0.98%	112,000	-	-3.04%	-	-
06/23	2,230	2,262	2,228	2,252	+0.9%	164,500	-	-2.13%	-	-
06/22	2,276	2,278	2,196	2,232	-2.45%	401,500	-	-3.08%	-	-
06/21	2,288	2,308	2,272	2,288	-0.26%	76,500	-	-0.52%	-	-
06/20	2,272	2,314	2,272	2,294	+1.06%	106,500	-	-0.04%	-	-
06/17	2,330	2,352	2,270	2,270	-2.49%	221,500	-	-0.87%	-	-
06/16	2,358	2,358	2,328	2,328	-1.44%	119,000	-	+1.84%	-	-
06/15	2,358	2,366	2,348	2,362	+0.17%	142,000	-	+3.6%	-	-
06/14	2,330	2,370	2,328	2,358	+1.29%	199,000	-	+3.83%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2011/04/05～2011/08/29

株価推移

開示資料

決算

株式

チャート