科研製薬（4521）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/03/28

2012/10/29～2013/03/28

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
03/28	3,432	3,432	3,370	3,414	+0.06%	180,000	1739億823万	+1.94%	19.34	2.61
03/27	3,398	3,412	3,366	3,412	+0.65%	193,000	1738億636万	+2.28%	19.33	2.61
03/26	3,386	3,398	3,368	3,390	+0.36%	206,000	1726億8568万	+2.02%	19.21	2.59
03/25	3,350	3,390	3,336	3,378	+2.05%	217,000	1720億7440万	+2.15%	19.14	2.58
03/22	3,352	3,386	3,304	3,310	-1.25%	279,000	1686億1050万	+0.61%	18.75	2.53
03/21	3,342	3,352	3,206	3,352	-0.83%	689,000	1707億4997万	+2.35%	18.99	2.56
03/19	3,370	3,410	3,362	3,380	+0.36%	274,000	1721億7628万	+3.71%	19.15	2.59
03/18	3,424	3,424	3,330	3,368	-2.15%	373,500	1715億6501万	+3.92%	19.08	2.58
03/15	3,430	3,486	3,428	3,442	+0.76%	735,000	1753億3455万	+6.76%	19.5	2.63
03/14	3,424	3,440	3,358	3,416	-0.76%	378,500	1740億1011万	+6.68%	19.35	2.61
03/13	3,456	3,458	3,380	3,442	-0.17%	356,500	1753億3455万	+8.14%	19.5	2.63
03/12	3,440	3,480	3,432	3,448	+0.41%	220,500	1756億4019万	+8.84%	19.54	2.64
03/11	3,440	3,448	3,420	3,434	-0.17%	147,500	1749億2703万	+9.02%	19.46	2.63
03/08	3,440	3,464	3,418	3,440	-0.17%	288,500	1752億3267万	+9.8%	19.49	2.63
03/07	3,426	3,464	3,400	3,446	-0.29%	271,000	1755億3831万	+10.63%	19.52	2.64
03/06	3,422	3,482	3,392	3,456	+0.06%	287,500	1760億4770万	+11.66%	19.58	2.64
03/05	3,430	3,548	3,408	3,454	+3.1%	412,500	1759億4582万	+12.36%	19.57	2.64
03/04	3,254	3,380	3,254	3,350	+2.7%	452,500	1706億4809万	+9.84%	18.98	2.56
03/01	3,210	3,284	3,170	3,262	+1.12%	260,500	1661億6540万	+7.62%	18.48	2.5
02/28	3,210	3,250	3,156	3,226	+0.62%	319,000	1643億3157万	+7.1%	18.28	2.47
02/27	3,250	3,272	3,196	3,206	-1.84%	261,500	1633億1277万	+7.15%	18.16	2.45
02/26	3,262	3,284	3,230	3,266	+0.25%	205,500	1663億6915万	+9.86%	18.5	2.5
02/25	3,120	3,280	3,120	3,258	+4.83%	393,500	1659億6164万	+10.37%	18.46	2.49
02/22	3,060	3,114	3,042	3,108	+1.17%	304,000	1583億2068万	+6.04%	17.61	2.38
02/21	3,070	3,110	3,070	3,072	-0.58%	168,000	1564億8685万	+5.35%	17.4	2.35
02/20	3,090	3,100	3,050	3,090	+0.39%	179,000	1574億376万	+6.44%	17.51	2.36
02/19	3,008	3,098	3,002	3,078	+3.01%	216,500	1567億9249万	+6.51%	17.44	2.36
02/18	2,938	3,006	2,936	2,988	+1.15%	132,500	1522億791万	+3.97%	16.93	2.29
02/15	2,938	2,964	2,920	2,954	+0.82%	246,500	1504億7596万	+3.25%	16.74	2.26
02/14	2,938	2,962	2,928	2,930	-0.75%	145,500	1492億5341万	+2.77%	16.6	2.24
02/13	2,950	2,994	2,932	2,952	+0.14%	134,500	1503億7408万	+3.98%	16.72	2.26
02/12	2,932	2,970	2,932	2,948	+0.68%	145,000	1501億7032万	+4.32%	16.7	2.26
02/08	2,900	2,956	2,876	2,928	+1.04%	173,500	1491億5153万	+4.09%	16.59	2.24
02/07	2,950	2,974	2,862	2,898	-1.83%	270,000	1476億2333万	+3.61%	16.42	2.22
02/06	3,064	3,064	2,932	2,952	-3.47%	277,500	1503億7408万	+6.03%	16.72	2.26
02/05	3,014	3,078	3,000	3,058	+2.27%	212,500	1557億7369万	+10.4%	17.33	2.34
02/04	3,006	3,022	2,974	2,990	-0.47%	110,000	1523億979万	+8.73%	16.94	2.29
02/01	3,000	3,012	2,976	3,004	+0.07%	125,000	1530億2295万	+9.84%	17.02	2.3
01/31	2,964	3,012	2,932	3,002	+1.62%	168,000	1529億2107万	+10.41%	17.01	2.3
01/30	2,952	2,966	2,920	2,954	+1.3%	175,000	1504億7596万	+9.29%	16.74	2.26
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%	-	-

科研製薬（4521）の株価チャート

2012/10/29～2013/03/28

株価推移

開示資料

決算

株式

チャート