科研製薬（4521）の株価チャート
2013/03/14～2013/08/07
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 |
| 08/07 | 3,200 | 3,202 | 3,140 | 3,146 | -1.69% | 146,000 | 1602億5639万 | +0.87% | 13.75 | 1.97 |
| 08/06 | 3,218 | 3,218 | 3,170 | 3,200 | -0.25% | 199,000 | 1630億713万 | +2.79% | 13.99 | 2 |
| 08/05 | 3,180 | 3,238 | 3,176 | 3,208 | +0.44% | 97,500 | 1634億1465万 | +3.35% | 14.02 | 2.01 |
| 08/02 | 3,104 | 3,194 | 3,104 | 3,194 | +3.03% | 130,000 | 1627億149万 | +3.23% | 13.96 | 2 |
| 08/01 | 3,030 | 3,100 | 3,024 | 3,100 | +1.97% | 120,000 | 1579億1316万 | +0.65% | 13.55 | 1.94 |
| 07/31 | 3,036 | 3,088 | 3,018 | 3,040 | -0.65% | 92,000 | 1548億5678万 | -0.91% | 13.29 | 1.9 |
| 07/30 | 3,056 | 3,140 | 3,000 | 3,060 | +0.07% | 142,500 | 1558億7557万 | -0.03% | 13.38 | 1.91 |
| 07/29 | 3,102 | 3,106 | 3,036 | 3,058 | -2.67% | 109,000 | 1557億7369万 | +0.26% | 13.37 | 1.91 |
| 07/26 | 3,178 | 3,180 | 3,130 | 3,142 | -2.18% | 66,000 | 1600億5263万 | +3.25% | 13.74 | 1.96 |
| 07/25 | 3,218 | 3,252 | 3,184 | 3,212 | -0.12% | 100,000 | 1636億1841万 | +5.97% | 14.04 | 2.01 |
| 07/24 | 3,232 | 3,254 | 3,200 | 3,216 | -0.99% | 98,000 | 1638億2217万 | +6.56% | 14.06 | 2.01 |
| 07/23 | 3,196 | 3,256 | 3,172 | 3,248 | +1.95% | 125,500 | 1654億5224万 | +8.12% | 14.2 | 2.03 |
| 07/22 | 3,172 | 3,190 | 3,122 | 3,186 | +1.59% | 100,500 | 1622億9398万 | +6.52% | 13.93 | 1.99 |
| 07/19 | 3,160 | 3,170 | 3,122 | 3,136 | 0% | 106,000 | 1597億4699万 | +5.34% | 13.71 | 1.96 |
| 07/18 | 3,120 | 3,158 | 3,104 | 3,136 | +0.51% | 124,500 | 1597億4699万 | +5.87% | 13.71 | 1.96 |
| 07/17 | 3,068 | 3,132 | 3,068 | 3,120 | +1.1% | 106,500 | 1589億3195万 | +5.69% | 13.64 | 1.95 |
| 07/16 | 3,060 | 3,104 | 3,060 | 3,086 | +0.65% | 101,000 | 1572億 | +4.79% | 13.49 | 1.93 |
| 07/12 | 3,074 | 3,110 | 3,058 | 3,066 | -0.2% | 102,500 | 1561億8121万 | +4.36% | 13.4 | 1.92 |
| 07/11 | 3,036 | 3,112 | 3,036 | 3,072 | +0.2% | 93,000 | 1564億8685万 | +4.95% | 13.43 | 1.92 |
| 07/10 | 3,038 | 3,080 | 3,036 | 3,066 | -0.13% | 120,000 | 1561億8121万 | +5% | 13.4 | 1.92 |
| 07/09 | 3,066 | 3,072 | 3,014 | 3,070 | +0.99% | 98,500 | 1563億8497万 | +5.39% | 13.42 | 1.92 |
| 07/08 | 3,082 | 3,094 | 3,036 | 3,040 | -0.91% | 78,000 | 1548億5678万 | +4.5% | 13.29 | 1.9 |
| 07/05 | 3,074 | 3,080 | 3,048 | 3,068 | +0.52% | 80,000 | 1562億8309万 | +5.65% | 13.41 | 1.92 |
| 07/04 | 3,062 | 3,062 | 3,038 | 3,052 | +0.26% | 93,500 | 1554億6805万 | +5.24% | 13.34 | 1.91 |
| 07/03 | 3,092 | 3,098 | 3,022 | 3,044 | +1.06% | 174,500 | 1550億6053万 | +5.11% | 13.31 | 1.9 |
| 07/02 | 3,016 | 3,016 | 2,968 | 3,012 | +1.28% | 68,500 | 1534億3046万 | +3.83% | 13.17 | 1.88 |
| 07/01 | 2,976 | 2,996 | 2,914 | 2,974 | +1.09% | 101,000 | 1514億9475万 | +2.16% | 13 | 1.86 |
| 06/28 | 2,860 | 2,942 | 2,860 | 2,942 | +2.94% | 121,000 | 1498億6468万 | +0.65% | 15.39 | 2.2 |
| 06/27 | 2,790 | 2,860 | 2,774 | 2,858 | +2.58% | 140,500 | 1455億8574万 | -2.66% | 14.95 | 2.14 |
| 06/26 | 2,842 | 2,872 | 2,784 | 2,786 | -2.99% | 120,000 | 1419億1808万 | -5.62% | 14.58 | 2.08 |
| 06/25 | 2,786 | 2,896 | 2,772 | 2,872 | +2.57% | 308,000 | 1462億9890万 | -3.56% | 15.03 | 2.15 |
| 06/24 | 2,866 | 2,874 | 2,792 | 2,800 | -2.3% | 137,500 | 1426億3124万 | -6.67% | 14.65 | 2.09 |
| 06/21 | 2,828 | 2,866 | 2,770 | 2,866 | +0.84% | 114,000 | 1459億9326万 | -5.29% | 15 | 2.14 |
| 06/20 | 2,896 | 2,900 | 2,828 | 2,842 | -1.59% | 153,500 | 1447億7071万 | -6.82% | 14.87 | 2.13 |
| 06/19 | 2,966 | 2,966 | 2,860 | 2,888 | +0.98% | 216,500 | 1471億1394万 | -6.02% | 15.11 | 2.16 |
| 06/18 | 2,996 | 2,996 | 2,844 | 2,860 | -2.59% | 175,000 | 1456億8762万 | -7.62% | 14.97 | 2.14 |
| 06/17 | 2,822 | 2,950 | 2,806 | 2,936 | +3.89% | 115,000 | 1495億5904万 | -6.02% | 15.36 | 2.2 |
| 06/14 | 2,800 | 2,878 | 2,800 | 2,826 | +2.02% | 266,000 | 1439億5567万 | -10.34% | 14.79 | 2.11 |
| 06/13 | 2,876 | 2,878 | 2,766 | 2,770 | -3.69% | 240,500 | 1411億305万 | -12.89% | 14.49 | 2.07 |
| 06/12 | 2,922 | 2,922 | 2,832 | 2,876 | -2.57% | 243,500 | 1465億266万 | -10.43% | 15.05 | 2.15 |
| 06/11 | 2,980 | 3,026 | 2,934 | 2,952 | +1.65% | 171,500 | 1503億7408万 | -9% | 15.45 | 2.21 |
| 06/10 | 2,838 | 2,918 | 2,838 | 2,904 | +3.49% | 221,000 | 1479億2897万 | -11.25% | 15.2 | 2.17 |
| 06/07 | 2,820 | 2,858 | 2,772 | 2,806 | -2.77% | 263,500 | 1429億3688万 | -14.94% | 14.68 | 2.1 |
| 06/06 | 2,904 | 2,942 | 2,854 | 2,886 | -0.55% | 290,000 | 1470億1206万 | -13.23% | 15.1 | 2.16 |
| 06/05 | 2,948 | 3,040 | 2,902 | 2,902 | -1.69% | 194,000 | 1478億2709万 | -13.35% | 15.19 | 2.17 |
| 06/04 | 2,946 | 3,000 | 2,928 | 2,952 | +0.54% | 313,000 | 1503億7408万 | -12.4% | 15.45 | 2.21 |
| 06/03 | 2,948 | 3,008 | 2,920 | 2,936 | -0.74% | 304,500 | 1495億5904万 | -13.49% | 15.36 | 2.2 |
| 05/31 | 3,010 | 3,028 | 2,916 | 2,958 | +0.27% | 275,000 | 1506億7972万 | -13.43% | 15.48 | 2.21 |
| 05/30 | 3,120 | 3,128 | 2,934 | 2,950 | -6.88% | 384,000 | 1502億7220万 | -14.17% | 15.44 | 2.21 |
| 05/29 | 3,266 | 3,266 | 3,164 | 3,168 | -2.76% | 524,500 | 1613億7706万 | -8.28% | 16.58 | 2.37 |
| 05/28 | 3,284 | 3,322 | 3,230 | 3,258 | -0.55% | 228,500 | 1659億6164万 | -5.97% | 17.05 | 2.44 |
| 05/27 | 3,200 | 3,332 | 3,116 | 3,276 | +0.24% | 225,000 | 1668億7855万 | -5.65% | 17.14 | 2.45 |
| 05/24 | 3,254 | 3,310 | 3,180 | 3,268 | +0.43% | 312,500 | 1664億7103万 | -5.96% | 17.1 | 2.44 |
| 05/23 | 3,424 | 3,456 | 3,244 | 3,254 | -5.24% | 319,000 | 1657億5788万 | -6.39% | 17.03 | 2.43 |
| 05/22 | 3,420 | 3,454 | 3,398 | 3,434 | +0.12% | 192,500 | 1749億2703万 | -1.24% | 17.97 | 2.57 |
| 05/21 | 3,466 | 3,466 | 3,422 | 3,430 | -0.46% | 140,500 | 1747億2327万 | -1.21% | 17.95 | 2.57 |
| 05/20 | 3,496 | 3,498 | 3,428 | 3,446 | -0.75% | 146,000 | 1755億3831万 | -0.69% | 18.03 | 2.58 |
| 05/17 | 3,410 | 3,488 | 3,410 | 3,472 | +1.82% | 126,000 | 1768億6274万 | +0.17% | 18.17 | 2.6 |
| 05/16 | 3,470 | 3,472 | 3,368 | 3,410 | -1.73% | 191,000 | 1737億448万 | -1.59% | 17.84 | 2.55 |
| 05/15 | 3,550 | 3,560 | 3,434 | 3,470 | -2.25% | 301,000 | 1767億6086万 | +0.12% | 18.16 | 2.6 |
| 05/14 | 3,580 | 3,592 | 3,540 | 3,550 | -2.31% | 212,000 | 1808億3604万 | +2.54% | 18.58 | 2.66 |
| 05/13 | 3,524 | 3,666 | 3,490 | 3,634 | +3.06% | 281,500 | 1851億1498万 | +5.15% | 19.02 | 2.72 |
| 05/10 | 3,556 | 3,592 | 3,506 | 3,526 | -0.84% | 156,000 | 1796億1348万 | +2.44% | 18.45 | 2.64 |
| 05/09 | 3,698 | 3,698 | 3,436 | 3,556 | -3.74% | 189,000 | 1811億4168万 | +3.76% | 18.61 | 2.66 |
| 05/08 | 3,698 | 3,766 | 3,690 | 3,694 | +0.98% | 297,500 | 1881億7136万 | +8.23% | 19.33 | 2.76 |
| 05/07 | 3,594 | 3,674 | 3,590 | 3,658 | +2.41% | 280,000 | 1863億3753万 | +7.49% | 19.14 | 2.74 |
| 05/02 | 3,510 | 3,594 | 3,510 | 3,572 | +2.35% | 262,000 | 1819億5671万 | +5.24% | 18.69 | 2.67 |
| 05/01 | 3,522 | 3,532 | 3,450 | 3,490 | +0.93% | 164,500 | 1777億7965万 | +3.04% | 18.26 | 2.61 |
| 04/30 | 3,416 | 3,462 | 3,398 | 3,458 | +0.58% | 155,500 | 1761億4958万 | +2.22% | 18.09 | 2.59 |
| 04/26 | 3,510 | 3,526 | 3,416 | 3,438 | -2.66% | 138,000 | 1751億3079万 | +1.72% | 17.99 | 2.57 |
| 04/25 | 3,508 | 3,550 | 3,482 | 3,532 | +0.57% | 137,500 | 1799億1912万 | +4.65% | 18.48 | 2.64 |
| 04/24 | 3,462 | 3,512 | 3,442 | 3,512 | +1.5% | 177,000 | 1789億33万 | +4.28% | 18.38 | 2.63 |
| 04/23 | 3,400 | 3,466 | 3,400 | 3,460 | +1.94% | 177,500 | 1762億5146万 | +2.91% | 18.1 | 2.59 |
| 04/22 | 3,468 | 3,476 | 3,388 | 3,394 | -1.05% | 142,500 | 1728億8944万 | +1.04% | 17.76 | 2.54 |
| 04/19 | 3,438 | 3,454 | 3,388 | 3,430 | +0.06% | 151,000 | 1747億2327万 | +2.05% | 17.95 | 2.57 |
| 04/18 | 3,388 | 3,440 | 3,360 | 3,428 | +2.02% | 297,000 | 1746億2139万 | +2.02% | 17.94 | 2.56 |
| 04/17 | 3,286 | 3,366 | 3,284 | 3,360 | +2.31% | 170,000 | 1711億5749万 | -0.03% | 17.58 | 2.51 |
| 04/16 | 3,240 | 3,326 | 3,228 | 3,284 | +0.18% | 245,500 | 1672億8607万 | -2.38% | 17.18 | 2.46 |
| 04/15 | 3,308 | 3,320 | 3,240 | 3,278 | -1.21% | 132,500 | 1669億8043万 | -2.73% | 17.15 | 2.45 |
| 04/12 | 3,374 | 3,378 | 3,306 | 3,318 | -1.66% | 168,500 | 1690億1802万 | -1.75% | 17.36 | 2.48 |
| 04/11 | 3,354 | 3,384 | 3,336 | 3,374 | +0.72% | 145,500 | 1718億7065万 | -0.24% | 17.65 | 2.52 |
| 04/10 | 3,410 | 3,424 | 3,340 | 3,350 | -2.73% | 272,000 | 1706億4809万 | -1.03% | 17.53 | 2.51 |
| 04/09 | 3,448 | 3,490 | 3,430 | 3,444 | -0.12% | 271,000 | 1754億3643万 | +1.62% | 18.02 | 2.58 |
| 04/08 | 3,410 | 3,452 | 3,354 | 3,448 | +2.38% | 247,500 | 1756億4019万 | +1.83% | 18.04 | 2.58 |
| 04/05 | 3,400 | 3,438 | 3,338 | 3,368 | -0.77% | 249,500 | 1715億6501万 | -0.3% | 17.62 | 2.52 |
| 04/04 | 3,276 | 3,398 | 3,170 | 3,394 | +3.6% | 165,000 | 1728億8944万 | +0.65% | 17.76 | 2.54 |
| 04/03 | 3,160 | 3,278 | 3,142 | 3,276 | +3.41% | 182,000 | 1668億7855万 | -2.64% | 17.14 | 2.45 |
| 04/02 | 3,174 | 3,250 | 3,070 | 3,168 | -1.12% | 270,000 | 1613億7706万 | -5.83% | 16.58 | 2.37 |
| 04/01 | 3,450 | 3,450 | 3,194 | 3,204 | -7.08% | 240,500 | 1632億1089万 | -4.87% | 16.77 | 2.4 |
| 03/29 | 3,430 | 3,456 | 3,390 | 3,448 | +1% | 185,500 | 1756億4019万 | +2.5% | 19.54 | 2.64 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
