科研製薬（4521）の株価チャート

2011/10/19

2011/05/27～2011/10/19

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
10/19	1,956	2,006	1,956	1,998	+2.36%	109,500	-	-2.87%	-	-
10/18	1,990	1,990	1,948	1,952	-2.01%	98,500	-	-5.33%	-	-
10/17	1,932	1,994	1,932	1,992	+3.75%	177,500	-	-3.77%	-	-
10/14	1,980	1,982	1,920	1,920	-3.42%	169,500	-	-7.47%	-	-
10/13	2,000	2,006	1,984	1,988	-0.6%	136,500	-	-4.56%	-	-
10/12	2,008	2,030	1,990	2,000	-0.89%	114,500	-	-4.21%	-	-
10/11	2,024	2,042	1,996	2,018	0%	130,000	-	-3.58%	-	-
10/07	2,064	2,064	2,018	2,018	-1.37%	132,000	-	-3.77%	-	-
10/06	2,036	2,056	2,036	2,046	+0.89%	105,500	-	-2.62%	-	-
10/05	2,114	2,116	2,024	2,028	-5.06%	222,500	-	-3.66%	-	-
10/04	2,134	2,162	2,120	2,136	-1.11%	101,000	-	+1.18%	-	-
10/03	2,162	2,176	2,136	2,160	-0.09%	164,000	-	+2.37%	-	-
09/30	2,134	2,162	2,124	2,162	+1.12%	274,000	1101億3169万	+2.51%	13.3	1.77
09/29	2,096	2,138	2,094	2,138	+2%	185,000	-	+1.33%	-	-
09/28	2,072	2,102	2,048	2,096	+1.16%	196,000	-	-0.76%	-	-
09/27	2,078	2,078	2,042	2,072	+1.27%	139,000	-	-2.08%	-	-
09/26	2,054	2,078	2,028	2,046	-0.58%	181,000	-	-3.49%	-	-
09/22	2,074	2,080	2,052	2,058	-0.77%	142,500	-	-3.24%	-	-
09/21	2,090	2,094	2,074	2,074	-0.58%	106,500	-	-2.67%	-	-
09/20	2,102	2,104	2,084	2,086	-0.57%	104,000	-	-2.3%	-	-
09/16	2,092	2,098	2,082	2,098	+0.58%	103,500	-	-1.82%	-	-
09/15	2,084	2,106	2,074	2,086	+0.58%	157,500	-	-2.48%	-	-
09/14	2,090	2,098	2,072	2,074	-0.77%	90,500	-	-3.13%	-	-
09/13	2,110	2,110	2,088	2,090	-0.1%	112,000	-	-2.43%	-	-
09/12	2,090	2,102	2,082	2,092	-1.51%	170,500	-	-2.38%	-	-
09/09	2,122	2,134	2,120	2,124	-0.65%	172,000	-	-0.89%	-	-
09/08	2,120	2,138	2,116	2,138	+0.66%	136,500	-	-0.14%	-	-
09/07	2,128	2,132	2,096	2,124	0%	134,500	-	-0.79%	-	-
09/06	2,116	2,142	2,116	2,124	+0.47%	101,500	-	-0.79%	-	-
09/05	2,106	2,120	2,106	2,114	-0.28%	39,500	-	-1.35%	-	-
09/02	2,104	2,126	2,094	2,120	+0.09%	75,000	-	-1.21%	-	-
09/01	2,134	2,144	2,106	2,118	-0.66%	126,500	-	-1.4%	-	-
08/31	2,132	2,142	2,118	2,132	-0.47%	142,000	-	-0.93%	-	-
08/30	2,160	2,164	2,126	2,142	-0.83%	153,500	-	-0.6%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2011/05/27～2011/10/19

株価推移

開示資料

決算

株式

チャート