科研製薬（4521）の株価チャート

2013/01/29

2012/08/30～2013/01/29

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
2013
01/29	2,860	2,940	2,858	2,916	+1.96%	184,500	1485億4025万	+8.52%	16.52	2.23
01/28	2,862	2,888	2,854	2,860	-0.14%	139,000	1456億8762万	+7.04%	16.2	2.19
01/25	2,790	2,872	2,790	2,864	+2.65%	139,000	1458億9138万	+7.75%	16.23	2.19
01/24	2,734	2,790	2,732	2,790	+2.05%	87,000	1421億2184万	+5.48%	15.81	2.13
01/23	2,718	2,750	2,716	2,734	-0.07%	90,500	1392億6922万	+3.76%	15.49	2.09
01/22	2,728	2,772	2,714	2,736	-0.07%	117,000	1393億7110万	+4.07%	15.5	2.09
01/21	2,742	2,758	2,732	2,738	-0.15%	83,000	1394億7298万	+4.34%	15.51	2.09
01/18	2,706	2,752	2,706	2,742	+0.66%	246,000	1396億7674万	+4.74%	15.54	2.1
01/17	2,706	2,742	2,706	2,724	-1.02%	194,000	1387億5982万	+4.25%	15.43	2.08
01/16	2,768	2,780	2,728	2,752	-0.07%	167,000	1401億8613万	+5.56%	15.59	2.11
01/15	2,688	2,764	2,688	2,754	+3.15%	172,000	1402億8801万	+5.88%	15.6	2.11
01/11	2,704	2,722	2,666	2,670	-0.6%	211,000	1360億908万	+2.93%	15.13	2.04
01/10	2,686	2,704	2,644	2,686	0%	118,500	1368億2411万	+3.71%	15.22	2.06
01/09	2,648	2,698	2,648	2,686	+1.59%	158,500	1368億2411万	+3.83%	15.22	2.06
01/08	2,602	2,662	2,602	2,644	+1.23%	122,000	1346億8464万	+2.4%	14.98	2.02
01/07	2,630	2,640	2,606	2,612	-0.46%	108,000	1330億5457万	+1.32%	14.8	2
01/04	2,574	2,626	2,574	2,624	+3.23%	154,500	1336億6585万	+1.98%	14.87	2.01
2012
12/28	2,558	2,570	2,532	2,542	-1.4%	96,500	-	-1.05%	-	-
12/27	2,586	2,598	2,568	2,578	-0.15%	83,000	-	+0.35%	-	-
12/26	2,574	2,596	2,564	2,582	+0.31%	68,000	-	+0.51%	-	-
12/25	2,598	2,606	2,572	2,574	-0.92%	103,000	-	+0.19%	-	-
12/21	2,616	2,620	2,594	2,598	-0.69%	156,000	-	+1.17%	-	-
12/20	2,592	2,630	2,590	2,616	+1.08%	204,000	-	+1.95%	-	-
12/19	2,578	2,590	2,562	2,588	+0.47%	187,000	-	+0.9%	-	-
12/18	2,558	2,590	2,548	2,576	+1.98%	173,500	-	+0.51%	-	-
12/17	2,512	2,542	2,502	2,526	+0.56%	114,000	-	-1.33%	-	-
12/14	2,508	2,580	2,506	2,512	-0.71%	136,000	-	-1.91%	-	-
12/13	2,522	2,552	2,520	2,530	-0.86%	140,000	-	-1.29%	-	-
12/12	2,594	2,596	2,544	2,552	-1.54%	105,500	-	-0.55%	-	-
12/11	2,608	2,608	2,572	2,592	-0.61%	54,500	-	+1.01%	-	-
12/10	2,620	2,634	2,588	2,608	+0.77%	105,500	-	+1.8%	-	-
12/07	2,606	2,606	2,586	2,588	-0.69%	79,000	-	+1.17%	-	-
12/06	2,596	2,616	2,588	2,606	+1.09%	110,000	-	+2.04%	-	-
12/05	2,598	2,606	2,576	2,578	-0.69%	142,500	-	+1.14%	-	-
12/04	2,600	2,612	2,582	2,596	+0.39%	105,500	-	+2.04%	-	-
12/03	2,574	2,612	2,574	2,586	+0.15%	111,000	-	+1.85%	-	-
11/30	2,618	2,636	2,574	2,582	-0.84%	155,000	-	+1.81%	-	-
11/29	2,564	2,614	2,558	2,604	+1.4%	155,000	-	+2.76%	-	-
11/28	2,512	2,580	2,512	2,568	+1.82%	135,000	-	+1.58%	-	-
11/27	2,486	2,532	2,486	2,522	+0.64%	171,000	-	0%	-	-
11/26	2,502	2,532	2,486	2,506	-0.4%	115,000	-	-0.48%	-	-
11/22	2,550	2,550	2,506	2,516	-0.87%	140,000	-	+0.08%	-	-
11/21	2,564	2,568	2,536	2,538	-1.55%	139,500	-	+1.12%	-	-
11/20	2,596	2,596	2,562	2,578	-0.31%	95,500	-	+2.96%	-	-
11/19	2,558	2,588	2,556	2,586	+1.49%	66,500	-	+3.69%	-	-
11/16	2,550	2,554	2,522	2,548	+0.08%	102,500	-	+2.58%	-	-
11/15	2,546	2,576	2,540	2,546	-1.85%	104,500	-	+2.79%	-	-
11/14	2,530	2,598	2,510	2,594	+2.53%	131,500	-	+5.11%	-	-
11/13	2,500	2,532	2,496	2,530	+0.96%	80,000	-	+2.97%	-	-
11/12	2,522	2,538	2,502	2,506	-1.49%	81,000	-	+2.29%	-	-
11/09	2,558	2,566	2,542	2,544	-1.24%	49,000	-	+4.09%	-	-
11/08	2,582	2,600	2,560	2,576	-0.54%	129,000	-	+5.75%	-	-
11/07	2,570	2,610	2,564	2,590	+1.49%	183,000	-	+6.8%	-	-
11/06	2,496	2,556	2,474	2,552	+2.24%	99,000	-	+5.72%	-	-
11/05	2,502	2,514	2,492	2,496	-0.79%	67,500	-	+3.74%	-	-
11/02	2,482	2,518	2,482	2,516	+1.37%	54,500	-	+4.88%	-	-
11/01	2,466	2,498	2,456	2,482	+0.32%	131,500	-	+3.76%	-	-
10/31	2,458	2,492	2,430	2,474	+0.32%	93,500	-	+3.64%	-	-
10/30	2,470	2,492	2,466	2,466	-0.56%	80,000	-	+3.53%	-	-
10/29	2,490	2,516	2,478	2,480	-1.27%	65,000	-	+4.29%	-	-
10/26	2,500	2,518	2,488	2,512	-0.48%	111,500	-	+5.81%	-	-
10/25	2,456	2,526	2,456	2,524	+2.77%	270,000	-	+6.63%	-	-
10/24	2,450	2,458	2,420	2,456	+1.32%	184,500	-	+4.11%	-	-
10/23	2,422	2,436	2,404	2,424	+0.58%	102,000	-	+2.97%	-	-
10/22	2,384	2,418	2,384	2,410	+0.5%	90,500	-	+2.6%	-	-
10/19	2,420	2,430	2,394	2,398	-1.56%	73,000	-	+2.3%	-	-
10/18	2,400	2,438	2,396	2,436	+2.44%	140,000	-	+4.19%	-	-
10/17	2,354	2,394	2,354	2,378	+1.8%	94,000	-	+2.06%	-	-
10/16	2,344	2,352	2,324	2,336	-0.09%	98,000	-	+0.47%	-	-
10/15	2,350	2,360	2,328	2,338	-0.6%	78,000	-	+0.78%	-	-
10/12	2,356	2,372	2,346	2,352	+0.51%	75,000	-	+1.64%	-	-
10/11	2,314	2,356	2,308	2,340	+0.95%	114,000	-	+1.34%	-	-
10/10	2,344	2,360	2,314	2,318	-1.7%	94,500	-	+0.56%	-	-
10/09	2,354	2,382	2,354	2,358	+0.26%	100,000	-	+2.48%	-	-
10/05	2,360	2,386	2,348	2,352	+0.68%	150,500	-	+2.44%	-	-
10/04	2,314	2,340	2,302	2,336	+1.48%	114,500	-	+1.92%	-	-
10/03	2,318	2,318	2,286	2,302	-0.69%	85,000	-	+0.61%	-	-
10/02	2,332	2,336	2,312	2,318	-0.77%	92,500	-	+1.4%	-	-
10/01	2,334	2,340	2,294	2,336	+0.17%	130,500	-	+2.28%	-	-
09/28	2,362	2,362	2,318	2,332	-0.93%	99,000	-	+2.24%	-	-
09/27	2,322	2,368	2,322	2,354	+0.43%	107,500	-	+3.38%	-	-
09/26	2,300	2,362	2,300	2,344	-0.26%	112,000	-	+3.12%	-	-
09/25	2,336	2,370	2,336	2,350	-0.59%	187,500	-	+3.57%	-	-
09/24	2,380	2,396	2,354	2,364	-0.59%	157,500	-	+4.42%	-	-
09/21	2,338	2,384	2,330	2,378	+1.71%	163,500	-	+5.31%	-	-
09/20	2,340	2,368	2,318	2,338	+0.34%	212,500	-	+3.77%	-	-
09/19	2,354	2,354	2,310	2,330	+0.34%	229,000	-	+3.6%	-	-
09/18	2,356	2,356	2,316	2,322	+1.13%	203,000	-	+3.38%	-	-
09/14	2,300	2,318	2,292	2,296	+0.53%	230,000	-	+2.41%	-	-
09/13	2,272	2,286	2,266	2,284	+0.62%	102,000	-	+2.01%	-	-
09/12	2,234	2,270	2,234	2,270	+1.7%	131,000	-	+1.48%	-	-
09/11	2,238	2,252	2,230	2,232	-0.27%	109,000	-	-0.09%	-	-
09/10	2,228	2,238	2,220	2,238	+0.99%	69,000	-	+0.22%	-	-
09/07	2,202	2,228	2,202	2,216	+1%	91,000	-	-0.67%	-	-
09/06	2,218	2,218	2,182	2,194	-1.08%	130,000	-	-1.53%	-	-
09/05	2,238	2,248	2,216	2,218	-0.89%	124,500	-	-0.58%	-	-
09/04	2,234	2,244	2,226	2,238	+0.45%	109,000	-	+0.31%	-	-
09/03	2,242	2,254	2,228	2,228	-0.54%	77,000	-	-0.09%	-	-
08/31	2,244	2,260	2,230	2,240	-0.36%	127,500	-	+0.45%	-	-
08/30	2,236	2,252	2,234	2,248	+0.45%	91,000	-	+0.85%	-	-

科研製薬（4521）の株価チャート

2012/08/30～2013/01/29

株価推移

開示資料

決算

株式

チャート