科研製薬（4521）の株価チャート

2012/08/22

2012/03/30～2012/08/22

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
08/22	2,232	2,250	2,220	2,246	+0.63%	99,500	-	+0.99%	-	-
08/21	2,228	2,254	2,228	2,232	+0.45%	108,500	-	+0.31%	-	-
08/20	2,218	2,238	2,216	2,222	-0.36%	91,000	-	-0.18%	-	-
08/17	2,250	2,254	2,222	2,230	-0.45%	129,500	-	+0.09%	-	-
08/16	2,252	2,264	2,234	2,240	-0.53%	119,000	-	+0.54%	-	-
08/15	2,252	2,254	2,240	2,252	0%	30,000	-	+1.08%	-	-
08/14	2,214	2,258	2,210	2,252	+1.72%	87,500	-	+1.08%	-	-
08/13	2,214	2,228	2,212	2,214	-0.36%	58,500	-	-0.63%	-	-
08/10	2,228	2,234	2,206	2,222	-0.27%	65,000	-	-0.27%	-	-
08/09	2,220	2,234	2,202	2,228	+1%	162,000	-	-0.04%	-	-
08/08	2,208	2,222	2,198	2,206	+0.27%	122,000	-	-1.08%	-	-
08/07	2,192	2,210	2,182	2,200	+0.36%	137,500	-	-1.43%	-	-
08/06	2,160	2,194	2,158	2,192	+1.76%	113,500	-	-1.84%	-	-
08/03	2,220	2,236	2,152	2,154	-4.27%	125,500	-	-3.62%	-	-
08/02	2,226	2,264	2,226	2,250	+1.08%	121,000	-	+0.58%	-	-
08/01	2,202	2,228	2,202	2,226	+0.18%	91,000	-	-0.4%	-	-
07/31	2,220	2,236	2,210	2,222	0%	75,500	-	-0.49%	-	-
07/30	2,210	2,222	2,192	2,222	+0.82%	66,000	-	-0.4%	-	-
07/27	2,226	2,228	2,196	2,204	-0.9%	39,000	-	-1.17%	-	-
07/26	2,226	2,228	2,192	2,224	+0.54%	119,000	-	-0.22%	-	-
07/25	2,202	2,234	2,192	2,212	+0.09%	101,000	-	-0.63%	-	-
07/24	2,220	2,234	2,202	2,210	0%	151,500	-	-0.58%	-	-
07/23	2,222	2,248	2,210	2,210	-1.52%	89,500	-	-0.36%	-	-
07/20	2,296	2,296	2,240	2,244	-2.18%	131,000	-	+1.4%	-	-
07/19	2,280	2,296	2,270	2,294	+1.24%	106,500	-	+4.04%	-	-
07/18	2,280	2,296	2,258	2,266	0%	132,000	-	+3.23%	-	-
07/17	2,258	2,276	2,250	2,266	+0.35%	122,500	-	+3.61%	-	-
07/13	2,242	2,270	2,242	2,258	+0.8%	104,000	-	+3.67%	-	-
07/12	2,232	2,252	2,222	2,240	+0.18%	96,500	-	+3.18%	-	-
07/11	2,264	2,264	2,224	2,236	-0.97%	157,000	-	+3.28%	-	-
07/10	2,240	2,262	2,232	2,258	+0.89%	133,000	-	+4.63%	-	-
07/09	2,204	2,242	2,204	2,238	+1.08%	66,500	-	+4.04%	-	-
07/06	2,258	2,258	2,202	2,214	-1.86%	99,500	-	+3.31%	-	-
07/05	2,280	2,282	2,248	2,256	+0.18%	104,500	-	+5.62%	-	-
07/04	2,266	2,266	2,244	2,252	-0.44%	117,000	-	+5.83%	-	-
07/03	2,224	2,262	2,224	2,262	+1.8%	126,000	-	+6.8%	-	-
07/02	2,248	2,254	2,222	2,222	-0.63%	101,000	-	+5.36%	-	-
06/29	2,192	2,244	2,192	2,236	+1.36%	123,000	-	+6.43%	-	-
06/28	2,186	2,214	2,186	2,206	+0.46%	120,500	-	+5.4%	-	-
06/27	2,180	2,196	2,170	2,196	+0.92%	95,000	-	+5.32%	-	-
06/26	2,172	2,212	2,172	2,176	-0.27%	148,500	-	+4.67%	-	-
06/25	2,172	2,196	2,172	2,182	-0.46%	97,500	-	+5.26%	-	-
06/22	2,164	2,198	2,156	2,192	+0.92%	160,500	-	+6.05%	-	-
06/21	2,156	2,174	2,150	2,172	+0.74%	196,000	-	+5.49%	-	-
06/20	2,160	2,170	2,154	2,156	+1.41%	161,000	-	+5.02%	-	-
06/19	2,124	2,144	2,116	2,126	+1.14%	207,500	-	+3.91%	-	-
06/18	2,096	2,112	2,096	2,102	+0.96%	142,500	-	+3.04%	-	-
06/15	2,028	2,098	2,028	2,082	+2.76%	276,000	-	+2.41%	-	-
06/14	2,062	2,066	2,022	2,026	-1.75%	163,500	-	0%	-	-
06/13	2,060	2,076	2,060	2,062	+0.19%	79,000	-	+1.98%	-	-
06/12	2,052	2,064	2,038	2,058	+0.29%	104,500	-	+2.03%	-	-
06/11	2,078	2,078	2,050	2,052	-1.06%	102,000	-	+1.94%	-	-
06/08	2,084	2,084	2,058	2,074	-0.29%	116,000	-	+3.18%	-	-
06/07	2,060	2,086	2,050	2,080	+0.97%	101,500	-	+3.69%	-	-
06/06	2,078	2,092	2,046	2,060	-1.06%	202,000	-	+2.9%	-	-
06/05	2,054	2,088	2,042	2,082	+1.36%	206,500	-	+4.2%	-	-
06/04	2,030	2,058	2,030	2,054	+0.39%	151,500	-	+2.96%	-	-
06/01	2,040	2,054	2,032	2,046	+0.29%	156,500	-	+2.71%	-	-
05/31	1,994	2,040	1,994	2,040	+1.09%	220,500	-	+2.51%	-	-
05/30	1,998	2,030	1,994	2,018	-0.2%	173,000	-	+1.51%	-	-
05/29	2,014	2,026	2,002	2,022	+0.3%	141,000	-	+1.71%	-	-
05/28	2,022	2,026	2,014	2,016	-0.98%	124,500	-	+1.46%	-	-
05/25	2,020	2,046	2,018	2,036	+0.79%	106,000	-	+2.47%	-	-
05/24	2,030	2,042	2,010	2,020	-0.79%	105,500	-	+1.76%	-	-
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%	-	-

科研製薬（4521）の株価チャート

2012/03/30～2012/08/22

株価推移

開示資料

決算

株式

チャート