科研製薬（4521）の株価チャート

2012/05/23

2011/12/27～2012/05/23

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
05/23	2,042	2,048	2,030	2,036	-0.1%	163,000	-	+2.62%	-	-
05/22	2,036	2,048	2,032	2,038	+0.49%	197,000	-	+2.88%	-	-
05/21	2,000	2,030	1,998	2,028	+1.5%	180,500	-	+2.53%	-	-
05/18	2,010	2,022	1,992	1,998	-0.6%	288,500	-	+1.11%	-	-
05/17	1,998	2,022	1,998	2,010	+1.01%	373,000	-	+1.72%	-	-
05/16	1,988	1,994	1,970	1,990	+1.43%	380,000	-	+0.76%	-	-
05/15	1,952	1,998	1,952	1,962	+0.82%	397,500	-	-0.66%	-	-
05/14	1,920	1,962	1,878	1,946	+2.21%	447,500	-	-1.57%	-	-
05/11	1,924	1,934	1,902	1,904	-1.04%	104,000	-	-3.84%	-	-
05/10	1,926	1,948	1,916	1,924	-0.72%	120,500	-	-3.07%	-	-
05/09	1,946	1,950	1,938	1,938	-0.92%	112,000	-	-2.66%	-	-
05/08	1,960	1,968	1,948	1,956	-0.61%	131,500	-	-2.05%	-	-
05/07	1,960	1,982	1,956	1,968	-1.01%	90,500	-	-1.75%	-	-
05/02	1,966	1,988	1,960	1,988	+1.12%	126,000	-	-1%	-	-
05/01	1,982	1,988	1,964	1,966	-0.51%	83,000	-	-2.33%	-	-
04/27	1,982	1,988	1,964	1,976	-0.4%	126,000	-	-2.13%	-	-
04/26	1,996	2,006	1,980	1,984	-0.7%	84,500	-	-2.02%	-	-
04/25	2,000	2,006	1,990	1,998	+0.71%	73,500	-	-1.62%	-	-
04/24	1,990	1,998	1,982	1,984	-0.8%	67,500	-	-2.51%	-	-
04/23	1,994	2,008	1,994	2,000	0%	96,000	-	-2.01%	-	-
04/20	2,008	2,014	2,000	2,000	+0.1%	97,000	-	-2.2%	-	-
04/19	2,020	2,020	1,994	1,998	-0.99%	75,500	-	-2.54%	-	-
04/18	2,000	2,018	1,994	2,018	+1.31%	163,500	-	-1.8%	-	-
04/17	1,988	2,000	1,982	1,992	0%	85,000	-	-3.21%	-	-
04/16	1,974	2,004	1,964	1,992	+1.12%	142,500	-	-3.49%	-	-
04/13	1,966	1,982	1,962	1,970	+0.1%	121,000	-	-4.78%	-	-
04/12	1,996	1,996	1,966	1,968	-0.61%	104,000	-	-5.2%	-	-
04/11	1,970	1,990	1,962	1,980	-0.2%	111,000	-	-4.94%	-	-
04/10	1,982	1,992	1,978	1,984	+0.1%	125,000	-	-4.98%	-	-
04/09	2,000	2,004	1,982	1,982	-1%	69,000	-	-5.3%	-	-
04/06	1,994	2,006	1,992	2,002	-0.2%	80,500	-	-4.58%	-	-
04/05	2,016	2,026	2,006	2,006	-1.08%	70,500	-	-4.43%	-	-
04/04	2,026	2,038	2,012	2,028	-0.2%	124,500	-	-3.47%	-	-
04/03	2,090	2,090	2,028	2,032	-2.12%	145,500	-	-3.38%	-	-
04/02	2,090	2,090	2,060	2,076	-0.48%	151,000	-	-1.38%	-	-
03/30	2,108	2,108	2,078	2,086	-0.76%	199,500	-	-0.86%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2011/12/27～2012/05/23

株価推移

開示資料

決算

株式

チャート