科研製薬（4521）の株価チャート

2012/03/29

2011/11/02～2012/03/29

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
2012
03/29	2,080	2,110	2,080	2,102	+0.96%	92,500	-	-0.05%	-	-
03/28	2,092	2,092	2,060	2,082	-2.25%	142,500	-	-0.9%	-	-
03/27	2,122	2,130	2,116	2,130	+0.76%	144,500	-	+1.48%	-	-
03/26	2,126	2,126	2,112	2,114	-0.28%	146,000	-	+0.91%	-	-
03/23	2,122	2,132	2,110	2,120	-0.09%	108,000	-	+1.39%	-	-
03/22	2,112	2,134	2,112	2,122	+0.57%	82,000	-	+1.68%	-	-
03/21	2,130	2,130	2,102	2,110	-0.57%	183,000	-	+1.3%	-	-
03/19	2,124	2,128	2,120	2,122	+0.19%	69,500	-	+2.02%	-	-
03/16	2,118	2,126	2,114	2,118	-0.38%	64,000	-	+2.07%	-	-
03/15	2,112	2,128	2,110	2,126	+0.95%	88,000	-	+2.71%	-	-
03/14	2,136	2,136	2,106	2,106	-0.09%	101,500	-	+1.94%	-	-
03/13	2,132	2,136	2,108	2,108	-0.85%	111,000	-	+2.23%	-	-
03/12	2,134	2,138	2,116	2,126	-0.28%	141,000	-	+3.2%	-	-
03/09	2,142	2,154	2,124	2,132	+0.09%	155,000	-	+3.7%	-	-
03/08	2,150	2,156	2,122	2,130	-0.47%	100,500	-	+3.85%	-	-
03/07	2,104	2,140	2,104	2,140	+0.94%	188,500	-	+4.54%	-	-
03/06	2,102	2,128	2,100	2,120	+0.76%	101,000	-	+3.82%	-	-
03/05	2,098	2,132	2,098	2,104	+0.29%	139,000	-	+3.29%	-	-
03/02	2,066	2,100	2,058	2,098	+2.74%	212,000	-	+3.2%	-	-
03/01	2,062	2,066	2,020	2,042	-0.78%	172,000	-	+0.59%	-	-
02/29	2,088	2,094	2,054	2,058	-1.06%	228,500	-	+1.48%	-	-
02/28	2,068	2,082	2,066	2,080	+0.78%	140,000	-	+2.72%	-	-
02/27	2,068	2,070	2,052	2,064	+0.39%	105,500	-	+2.08%	-	-
02/24	2,068	2,074	2,052	2,056	-0.39%	102,500	-	+1.78%	-	-
02/23	2,060	2,078	2,056	2,064	+0.29%	121,000	-	+2.28%	-	-
02/22	2,036	2,060	2,030	2,058	+1.08%	117,500	-	+2.13%	-	-
02/21	2,016	2,040	2,016	2,036	+0.99%	70,500	-	+1.19%	-	-
02/20	2,026	2,032	2,016	2,016	-0.49%	88,500	-	+0.25%	-	-
02/17	2,024	2,034	2,020	2,026	+0.5%	81,500	-	+0.8%	-	-
02/16	2,030	2,040	2,010	2,016	-0.69%	99,000	-	+0.35%	-	-
02/15	2,046	2,046	2,020	2,030	0%	91,500	-	+1.15%	-	-
02/14	2,006	2,040	2,006	2,030	+1.6%	147,500	-	+1.2%	-	-
02/13	1,996	2,004	1,994	1,998	+0.1%	71,000	-	-0.35%	-	-
02/10	2,012	2,012	1,992	1,996	-0.7%	123,000	-	-0.5%	-	-
02/09	2,014	2,024	2,008	2,010	-0.59%	124,500	-	+0.1%	-	-
02/08	2,050	2,050	2,014	2,022	-1.46%	135,500	-	+0.65%	-	-
02/07	2,032	2,056	2,026	2,052	+1.48%	129,500	-	+2.09%	-	-
02/06	2,020	2,030	2,014	2,022	+0.2%	89,000	-	+0.6%	-	-
02/03	2,022	2,026	2,016	2,018	-0.2%	59,000	-	+0.35%	-	-
02/02	2,020	2,040	2,012	2,022	+0.7%	72,500	-	+0.5%	-	-
02/01	2,002	2,018	2,002	2,008	+0.1%	59,500	-	-0.25%	-	-
01/31	2,010	2,018	2,000	2,006	-0.1%	89,500	-	-0.45%	-	-
01/30	2,006	2,012	1,998	2,008	+0.4%	50,500	-	-0.4%	-	-
01/27	2,000	2,006	1,992	2,000	+0.1%	49,500	-	-0.84%	-	-
01/26	2,010	2,014	1,996	1,998	+0.2%	65,500	-	-1.04%	-	-
01/25	2,000	2,012	1,992	1,994	-0.7%	129,000	-	-1.19%	-	-
01/24	2,002	2,016	1,998	2,008	+0.3%	73,500	-	-0.45%	-	-
01/23	2,000	2,002	1,984	2,002	+0.1%	73,000	-	-0.79%	-	-
01/20	2,000	2,012	2,000	2,000	+0.2%	60,500	-	-0.94%	-	-
01/19	2,000	2,018	1,992	1,996	-0.1%	86,500	-	-1.19%	-	-
01/18	1,986	2,012	1,974	1,998	+0.2%	65,000	-	-1.09%	-	-
01/17	1,990	1,994	1,984	1,994	+0.4%	67,500	-	-1.29%	-	-
01/16	1,996	1,996	1,972	1,986	-0.8%	59,000	-	-1.63%	-	-
01/13	1,986	2,002	1,980	2,002	+1.83%	109,000	-	-0.74%	-	-
01/12	2,010	2,012	1,962	1,966	-2.19%	132,500	-	-2.43%	-	-
01/11	2,020	2,024	2,006	2,010	+0.2%	43,000	-	-0.2%	-	-
01/10	2,016	2,040	2,006	2,006	-0.4%	90,500	-	-0.1%	-	-
01/06	2,042	2,042	1,998	2,014	-2.04%	126,000	-	+0.55%	-	-
01/05	2,034	2,058	2,034	2,056	+0.39%	80,500	-	+2.95%	-	-
01/04	2,040	2,072	2,040	2,048	+0.1%	132,500	-	+3.02%	-	-
2011
12/30	2,030	2,052	2,030	2,046	+0.39%	59,500	-	+3.28%	-	-
12/29	2,042	2,044	2,024	2,038	-0.2%	75,500	-	+3.19%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2011/11/02～2012/03/29

株価推移

開示資料

決算

株式

チャート