科研製薬（4521）の株価チャート

2011/12/28

2011/08/03～2011/12/28

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
12/28	2,048	2,052	2,036	2,042	-0.2%	63,500	-	+3.6%	-	-
12/27	2,046	2,050	2,034	2,046	-0.49%	32,500	-	+4.02%	-	-
12/26	2,050	2,062	2,044	2,056	+0.39%	75,000	-	+4.74%	-	-
12/22	2,040	2,068	2,040	2,048	-0.1%	132,500	-	+4.6%	-	-
12/21	2,042	2,052	2,022	2,050	+1.38%	101,000	-	+4.91%	-	-
12/20	2,068	2,070	2,014	2,022	-0.98%	150,500	-	+3.59%	-	-
12/19	1,984	2,048	1,974	2,042	+3.55%	206,000	-	+4.72%	-	-
12/16	1,984	2,026	1,972	1,972	-0.6%	117,500	-	+1.28%	-	-
12/15	2,012	2,014	1,976	1,984	-1.78%	131,500	-	+1.85%	-	-
12/14	2,030	2,042	2,016	2,020	-0.49%	126,500	-	+3.64%	-	-
12/13	2,012	2,044	2,004	2,030	+0.5%	130,500	-	+4.26%	-	-
12/12	2,036	2,040	2,008	2,020	+0.8%	123,000	-	+3.91%	-	-
12/09	1,990	2,012	1,990	2,004	-0.3%	148,500	-	+3.25%	-	-
12/08	1,956	2,018	1,952	2,010	+2.24%	137,500	-	+3.72%	-	-
12/07	1,938	1,972	1,936	1,966	+1.87%	100,000	-	+1.55%	-	-
12/06	1,946	1,948	1,926	1,930	-1.43%	90,500	-	-0.31%	-	-
12/05	1,944	1,972	1,936	1,958	+1.77%	124,000	-	+0.93%	-	-
12/02	1,900	1,928	1,888	1,924	+2.78%	111,500	-	-0.88%	-	-
12/01	1,928	1,928	1,872	1,872	+0.21%	128,000	-	-3.65%	-	-
11/30	1,848	1,876	1,842	1,868	+0.11%	161,500	-	-4.16%	-	-
11/29	1,846	1,866	1,840	1,866	+1.08%	122,500	-	-4.55%	-	-
11/28	1,870	1,878	1,838	1,846	-1.6%	168,000	-	-5.82%	-	-
11/25	1,882	1,902	1,876	1,876	-0.74%	109,500	-	-4.58%	-	-
11/24	1,904	1,908	1,890	1,890	-2.17%	102,500	-	-4.11%	-	-
11/22	1,940	1,942	1,926	1,932	-0.62%	96,000	-	-2.08%	-	-
11/21	1,944	1,954	1,926	1,944	+0.21%	68,000	-	-1.62%	-	-
11/18	1,924	1,946	1,924	1,940	-0.1%	110,000	-	-1.77%	-	-
11/17	1,954	1,954	1,928	1,942	-0.41%	92,000	-	-1.77%	-	-
11/16	1,972	1,982	1,950	1,950	-1.91%	72,000	-	-1.47%	-	-
11/15	1,994	2,010	1,980	1,988	+0.4%	155,000	-	+0.3%	-	-
11/14	1,972	1,988	1,966	1,980	+0.92%	94,500	-	-0.15%	-	-
11/11	1,996	1,996	1,954	1,962	-1.7%	112,000	-	-1.21%	-	-
11/10	2,000	2,002	1,976	1,996	-1.19%	116,500	-	+0.4%	-	-
11/09	1,998	2,020	1,980	2,020	+2.75%	141,500	-	+1.3%	-	-
11/08	1,974	1,984	1,960	1,966	+0.61%	78,500	-	-1.7%	-	-
11/07	1,960	1,970	1,938	1,954	+0.31%	118,500	-	-2.64%	-	-
11/04	1,942	1,958	1,932	1,948	+1.14%	118,500	-	-3.33%	-	-
11/02	1,936	1,946	1,910	1,926	-1.33%	117,000	-	-4.7%	-	-
11/01	1,970	1,988	1,950	1,952	-1.31%	158,500	-	-3.65%	-	-
10/31	2,010	2,052	1,972	1,978	-2.08%	145,000	-	-2.56%	-	-
10/28	1,998	2,038	1,996	2,020	+1.81%	320,000	-	-0.64%	-	-
10/27	1,970	2,016	1,970	1,984	0%	119,500	-	-2.55%	-	-
10/26	1,986	1,996	1,964	1,984	-1%	115,000	-	-2.75%	-	-
10/25	2,030	2,032	1,994	2,004	-0.89%	119,500	-	-1.96%	-	-
10/24	2,014	2,032	2,008	2,022	+1.1%	156,000	-	-1.27%	-	-
10/21	2,012	2,012	1,998	2,000	+0.3%	70,000	-	-2.44%	-	-
10/20	2,012	2,018	1,980	1,994	-0.2%	114,500	-	-2.87%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2011/08/03～2011/12/28

株価推移

開示資料

決算

株式

チャート