科研製薬（4521）の株価チャート

2012/04/18

2011/11/24～2012/04/18

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
2012
04/18	1,000	1,009	997	1,009	+1.31%	327,000	-	-1.75%	-	-
04/17	994	1,000	991	996	0%	170,000	-	-3.21%	-	-
04/16	987	1,002	982	996	+1.12%	285,000	-	-3.49%	-	-
04/13	983	991	981	985	+0.1%	242,000	-	-4.83%	-	-
04/12	998	998	983	984	-0.61%	208,000	-	-5.2%	-	-
04/11	985	995	981	990	-0.2%	222,000	-	-4.9%	-	-
04/10	991	996	989	992	+0.1%	250,000	-	-4.98%	-	-
04/09	1,000	1,002	991	991	-1%	138,000	-	-5.26%	-	-
04/06	997	1,003	996	1,001	-0.2%	161,000	-	-4.58%	-	-
04/05	1,008	1,013	1,003	1,003	-1.08%	141,000	-	-4.48%	-	-
04/04	1,013	1,019	1,006	1,014	-0.2%	249,000	-	-3.52%	-	-
04/03	1,045	1,045	1,014	1,016	-2.12%	291,000	-	-3.42%	-	-
04/02	1,045	1,045	1,030	1,038	-0.48%	302,000	-	-1.33%	-	-
03/30	1,054	1,054	1,039	1,043	-0.76%	399,000	-	-0.86%	-	-
03/29	1,040	1,055	1,040	1,051	+0.96%	185,000	-	0%	-	-
03/28	1,046	1,046	1,030	1,041	-2.25%	285,000	-	-0.95%	-	-
03/27	1,061	1,065	1,058	1,065	+0.76%	289,000	-	+1.43%	-	-
03/26	1,063	1,063	1,056	1,057	-0.28%	292,000	-	+0.96%	-	-
03/23	1,061	1,066	1,055	1,060	-0.09%	216,000	-	+1.34%	-	-
03/22	1,056	1,067	1,056	1,061	+0.57%	164,000	-	+1.63%	-	-
03/21	1,065	1,065	1,051	1,055	-0.57%	366,000	-	+1.25%	-	-
03/19	1,062	1,064	1,060	1,061	+0.19%	139,000	-	+2.02%	-	-
03/16	1,059	1,063	1,057	1,059	-0.38%	128,000	-	+2.02%	-	-
03/15	1,056	1,064	1,055	1,063	+0.95%	176,000	-	+2.71%	-	-
03/14	1,068	1,068	1,053	1,053	-0.09%	203,000	-	+1.94%	-	-
03/13	1,066	1,068	1,054	1,054	-0.85%	222,000	-	+2.23%	-	-
03/12	1,067	1,069	1,058	1,063	-0.28%	282,000	-	+3.2%	-	-
03/09	1,071	1,077	1,062	1,066	+0.09%	310,000	-	+3.7%	-	-
03/08	1,075	1,078	1,061	1,065	-0.47%	201,000	-	+3.8%	-	-
03/07	1,052	1,070	1,052	1,070	+0.94%	377,000	-	+4.49%	-	-
03/06	1,051	1,064	1,050	1,060	+0.76%	202,000	-	+3.82%	-	-
03/05	1,049	1,066	1,049	1,052	+0.29%	278,000	-	+3.24%	-	-
03/02	1,033	1,050	1,029	1,049	+2.74%	424,000	-	+3.15%	-	-
03/01	1,031	1,033	1,010	1,021	-0.78%	344,000	-	+0.59%	-	-
02/29	1,044	1,047	1,027	1,029	-1.06%	457,000	-	+1.48%	-	-
02/28	1,034	1,041	1,033	1,040	+0.78%	280,000	-	+2.67%	-	-
02/27	1,034	1,035	1,026	1,032	+0.39%	211,000	-	+2.08%	-	-
02/24	1,034	1,037	1,026	1,028	-0.39%	205,000	-	+1.78%	-	-
02/23	1,030	1,039	1,028	1,032	+0.29%	242,000	-	+2.28%	-	-
02/22	1,018	1,030	1,015	1,029	+1.08%	235,000	-	+2.18%	-	-
02/21	1,008	1,020	1,008	1,018	+0.99%	141,000	-	+1.19%	-	-
02/20	1,013	1,016	1,008	1,008	-0.49%	177,000	-	+0.3%	-	-
02/17	1,012	1,017	1,010	1,013	+0.5%	163,000	-	+0.8%	-	-
02/16	1,015	1,020	1,005	1,008	-0.69%	198,000	-	+0.4%	-	-
02/15	1,023	1,023	1,010	1,015	0%	183,000	-	+1.2%	-	-
02/14	1,003	1,020	1,003	1,015	+1.6%	295,000	-	+1.2%	-	-
02/13	998	1,002	997	999	+0.1%	142,000	-	-0.3%	-	-
02/10	1,006	1,006	996	998	-0.7%	246,000	-	-0.5%	-	-
02/09	1,007	1,012	1,004	1,005	-0.59%	249,000	-	+0.1%	-	-
02/08	1,025	1,025	1,007	1,011	-1.46%	271,000	-	+0.6%	-	-
02/07	1,016	1,028	1,013	1,026	+1.48%	259,000	-	+2.09%	-	-
02/06	1,010	1,015	1,007	1,011	+0.2%	178,000	-	+0.6%	-	-
02/03	1,011	1,013	1,008	1,009	-0.2%	118,000	-	+0.4%	-	-
02/02	1,010	1,020	1,006	1,011	+0.7%	145,000	-	+0.5%	-	-
02/01	1,001	1,009	1,001	1,004	+0.1%	119,000	-	-0.3%	-	-
01/31	1,005	1,009	1,000	1,003	-0.1%	179,000	-	-0.4%	-	-
01/30	1,003	1,006	999	1,004	+0.4%	101,000	-	-0.4%	-	-
01/27	1,000	1,003	996	1,000	+0.1%	99,000	-	-0.89%	-	-
01/26	1,005	1,007	998	999	+0.2%	131,000	-	-0.99%	-	-
01/25	1,000	1,006	996	997	-0.7%	258,000	-	-1.19%	-	-
01/24	1,001	1,008	999	1,004	+0.3%	147,000	-	-0.5%	-	-
01/23	1,000	1,001	992	1,001	+0.1%	146,000	-	-0.79%	-	-
01/20	1,000	1,006	1,000	1,000	+0.2%	121,000	-	-0.89%	-	-
01/19	1,000	1,009	996	998	-0.1%	173,000	-	-1.19%	-	-
01/18	993	1,006	987	999	+0.2%	130,000	-	-1.09%	-	-
01/17	995	997	992	997	+0.4%	135,000	-	-1.29%	-	-
01/16	998	998	986	993	-0.8%	118,000	-	-1.68%	-	-
01/13	993	1,001	990	1,001	+1.83%	218,000	-	-0.79%	-	-
01/12	1,005	1,006	981	983	-2.19%	265,000	-	-2.48%	-	-
01/11	1,010	1,012	1,003	1,005	+0.2%	86,000	-	-0.2%	-	-
01/10	1,008	1,020	1,003	1,003	-0.4%	181,000	-	-0.1%	-	-
01/06	1,021	1,021	999	1,007	-2.04%	252,000	-	+0.6%	-	-
01/05	1,017	1,029	1,017	1,028	+0.39%	161,000	-	+3.01%	-	-
01/04	1,020	1,036	1,020	1,024	+0.1%	265,000	-	+3.02%	-	-
2011
12/30	1,015	1,026	1,015	1,023	+0.39%	119,000	-	+3.23%	-	-
12/29	1,021	1,022	1,012	1,019	-0.2%	151,000	-	+3.14%	-	-
12/28	1,024	1,026	1,018	1,021	-0.2%	127,000	-	+3.65%	-	-
12/27	1,023	1,025	1,017	1,023	-0.49%	65,000	-	+3.96%	-	-
12/26	1,025	1,031	1,022	1,028	+0.39%	150,000	-	+4.79%	-	-
12/22	1,020	1,034	1,020	1,024	-0.1%	265,000	-	+4.6%	-	-
12/21	1,021	1,026	1,011	1,025	+1.38%	202,000	-	+4.91%	-	-
12/20	1,034	1,035	1,007	1,011	-0.98%	301,000	-	+3.59%	-	-
12/19	992	1,024	987	1,021	+3.55%	412,000	-	+4.72%	-	-
12/16	992	1,013	986	986	-0.6%	235,000	-	+1.34%	-	-
12/15	1,006	1,007	988	992	-1.78%	263,000	-	+1.85%	-	-
12/14	1,015	1,021	1,008	1,010	-0.49%	253,000	-	+3.59%	-	-
12/13	1,006	1,022	1,002	1,015	+0.5%	261,000	-	+4.21%	-	-
12/12	1,018	1,020	1,004	1,010	+0.8%	246,000	-	+3.91%	-	-
12/09	995	1,006	995	1,002	-0.3%	297,000	-	+3.19%	-	-
12/08	978	1,009	976	1,005	+2.24%	275,000	-	+3.72%	-	-
12/07	969	986	968	983	+1.87%	200,000	-	+1.55%	-	-
12/06	973	974	963	965	-1.43%	181,000	-	-0.31%	-	-
12/05	972	986	968	979	+1.77%	248,000	-	+0.93%	-	-
12/02	950	964	944	962	+2.78%	223,000	-	-0.82%	-	-
12/01	964	964	936	936	+0.21%	256,000	-	-3.7%	-	-
11/30	924	938	921	934	+0.11%	323,000	-	-4.11%	-	-
11/29	923	933	920	933	+1.08%	245,000	-	-4.5%	-	-
11/28	935	939	919	923	-1.6%	336,000	-	-5.82%	-	-
11/25	941	951	938	938	-0.74%	219,000	-	-4.58%	-	-
11/24	952	954	945	945	-2.17%	205,000	-	-4.06%	-	-

科研製薬（4521）の株価チャート

2011/11/24～2012/04/18

株価推移

開示資料

決算

株式

チャート