科研製薬（4521）の株価チャート
2013/06/17～2013/11/08
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 |
| 11/08 | 3,078 | 3,094 | 3,068 | 3,076 | -0.71% | 122,000 | 1566億9061万 | +1.85% | 13.35 | 1.91 |
| 11/07 | 3,094 | 3,108 | 3,078 | 3,098 | +0.78% | 136,500 | 1578億1128万 | +2.72% | 13.45 | 1.92 |
| 11/06 | 3,024 | 3,152 | 3,024 | 3,074 | +0.92% | 137,500 | 1565億8873万 | +2.06% | 13.34 | 1.91 |
| 11/05 | 3,052 | 3,064 | 3,026 | 3,046 | -0.33% | 121,000 | 1551億6241万 | +1.26% | 13.22 | 1.89 |
| 11/01 | 3,068 | 3,074 | 3,022 | 3,056 | -0.39% | 168,500 | 1556億7181万 | +1.7% | 13.26 | 1.9 |
| 10/31 | 3,080 | 3,086 | 3,056 | 3,068 | -0.39% | 133,500 | 1562億8309万 | +2.2% | 13.32 | 1.9 |
| 10/30 | 3,054 | 3,092 | 3,030 | 3,080 | +1.05% | 397,500 | 1568億9436万 | +2.7% | 13.37 | 1.91 |
| 10/29 | 3,048 | 3,066 | 3,020 | 3,048 | -0.07% | 130,000 | 1552億6429万 | +1.74% | 13.23 | 1.89 |
| 10/28 | 3,032 | 3,052 | 3,018 | 3,050 | +1.19% | 102,500 | 1553億6617万 | +1.87% | 13.24 | 1.89 |
| 10/25 | 3,046 | 3,046 | 3,000 | 3,014 | -1.05% | 145,000 | 1535億3234万 | +0.77% | 13.08 | 1.87 |
| 10/24 | 3,022 | 3,054 | 3,010 | 3,046 | +1.26% | 108,000 | 1551億6241万 | +1.94% | 13.22 | 1.89 |
| 10/23 | 3,024 | 3,066 | 3,008 | 3,008 | -1.7% | 192,000 | 1532億2670万 | +0.8% | 13.06 | 1.87 |
| 10/22 | 3,080 | 3,080 | 3,022 | 3,060 | -0.71% | 191,000 | 1558億7557万 | +2.58% | 13.28 | 1.9 |
| 10/21 | 3,032 | 3,084 | 3,030 | 3,082 | +0.85% | 103,500 | 1569億9624万 | +3.42% | 13.38 | 1.91 |
| 10/18 | 3,066 | 3,070 | 3,044 | 3,056 | 0% | 115,000 | 1556億7181万 | +2.65% | 13.26 | 1.9 |
| 10/17 | 3,016 | 3,056 | 3,014 | 3,056 | +1.39% | 125,000 | 1556億7181万 | +2.65% | 13.26 | 1.9 |
| 10/16 | 3,000 | 3,020 | 2,998 | 3,014 | +0.4% | 104,500 | 1535億3234万 | +1.24% | 13.08 | 1.87 |
| 10/15 | 2,984 | 3,008 | 2,974 | 3,002 | +1.08% | 168,000 | 1529億2107万 | +0.81% | 13.03 | 1.86 |
| 10/11 | 2,990 | 3,020 | 2,954 | 2,970 | -0.54% | 197,500 | 1512億9099万 | -0.34% | 12.89 | 1.84 |
| 10/10 | 2,938 | 2,986 | 2,938 | 2,986 | +1.77% | 149,500 | 1521億603万 | +0.07% | 12.96 | 1.85 |
| 10/09 | 2,862 | 2,944 | 2,860 | 2,934 | +1.24% | 145,500 | 1494億5716万 | -1.77% | 12.73 | 1.82 |
| 10/08 | 2,900 | 2,914 | 2,852 | 2,898 | -0.89% | 179,000 | 1476億2333万 | -3.08% | 12.58 | 1.8 |
| 10/07 | 2,914 | 2,944 | 2,914 | 2,924 | +0.34% | 140,500 | 1489億4777万 | -2.37% | 12.69 | 1.81 |
| 10/04 | 2,932 | 2,936 | 2,884 | 2,914 | -1.22% | 168,500 | 1484億3837万 | -2.83% | 12.65 | 1.81 |
| 10/03 | 2,952 | 2,972 | 2,950 | 2,950 | -0.41% | 105,500 | 1502億7220万 | -1.83% | 12.8 | 1.83 |
| 10/02 | 3,000 | 3,000 | 2,956 | 2,962 | -1.13% | 117,000 | 1508億8348万 | -1.63% | 12.86 | 1.84 |
| 10/01 | 2,988 | 3,004 | 2,980 | 2,996 | +0.6% | 108,000 | 1526億1543万 | -0.7% | 13 | 1.86 |
| 09/30 | 2,982 | 2,988 | 2,962 | 2,978 | -0.13% | 107,500 | 1516億9851万 | -1.42% | 13.02 | 1.86 |
| 09/27 | 2,972 | 2,992 | 2,952 | 2,982 | +0.34% | 125,000 | 1519億227万 | -1.42% | 13.04 | 1.86 |
| 09/26 | 2,982 | 2,982 | 2,950 | 2,972 | -0.93% | 108,500 | 1513億9287万 | -1.75% | 12.99 | 1.86 |
| 09/25 | 2,994 | 3,010 | 2,990 | 3,000 | +0.13% | 126,000 | 1528億1919万 | -0.92% | 13.12 | 1.88 |
| 09/24 | 2,990 | 3,026 | 2,990 | 2,996 | 0% | 143,500 | 1526億1543万 | -1.09% | 13.1 | 1.87 |
| 09/20 | 2,998 | 3,000 | 2,980 | 2,996 | +0.81% | 115,500 | 1526億1543万 | -1.09% | 13.1 | 1.87 |
| 09/19 | 2,958 | 2,982 | 2,944 | 2,972 | +0.61% | 173,000 | 1513億9287万 | -1.88% | 12.99 | 1.86 |
| 09/18 | 2,952 | 2,980 | 2,946 | 2,954 | +0.27% | 91,500 | 1504億7596万 | -2.64% | 12.91 | 1.85 |
| 09/17 | 2,966 | 2,984 | 2,946 | 2,946 | -0.61% | 126,000 | 1500億6844万 | -3.12% | 12.88 | 1.84 |
| 09/13 | 2,966 | 2,994 | 2,942 | 2,964 | -0.94% | 183,500 | 1509億8536万 | -2.76% | 12.96 | 1.85 |
| 09/12 | 3,002 | 3,004 | 2,964 | 2,992 | -0.33% | 110,000 | 1524億1167万 | -2.16% | 13.08 | 1.87 |
| 09/11 | 3,056 | 3,080 | 2,996 | 3,002 | -1.96% | 180,500 | 1529億2107万 | -2.02% | 13.12 | 1.88 |
| 09/10 | 3,070 | 3,090 | 3,046 | 3,062 | -0.26% | 89,500 | 1559億7745万 | -0.26% | 13.39 | 1.91 |
| 09/09 | 3,070 | 3,094 | 3,034 | 3,070 | +1.72% | 68,000 | 1563億8497万 | -0.2% | 13.42 | 1.92 |
| 09/06 | 3,086 | 3,088 | 3,012 | 3,018 | -1.18% | 95,500 | 1537億3610万 | -2.04% | 13.19 | 1.89 |
| 09/05 | 3,072 | 3,080 | 3,046 | 3,054 | -0.52% | 69,000 | 1555億6993万 | -1.1% | 13.35 | 1.91 |
| 09/04 | 3,040 | 3,080 | 3,040 | 3,070 | -0.32% | 64,500 | 1563億8497万 | -0.65% | 13.42 | 1.92 |
| 09/03 | 3,040 | 3,094 | 3,040 | 3,080 | +2.33% | 121,000 | 1568億9436万 | -0.29% | 13.47 | 1.93 |
| 09/02 | 3,002 | 3,040 | 3,002 | 3,010 | +0.27% | 102,500 | 1533億2858万 | -2.53% | 13.16 | 1.88 |
| 08/30 | 3,070 | 3,080 | 3,002 | 3,002 | -1.12% | 105,500 | 1529億2107万 | -2.85% | 13.12 | 1.88 |
| 08/29 | 3,044 | 3,054 | 3,022 | 3,036 | -0.72% | 69,500 | 1546億5302万 | -1.91% | 13.27 | 1.9 |
| 08/28 | 3,062 | 3,070 | 3,008 | 3,058 | -1.1% | 79,500 | 1557億7369万 | -1.42% | 13.37 | 1.91 |
| 08/27 | 3,116 | 3,138 | 3,088 | 3,092 | -0.71% | 98,000 | 1575億564万 | -0.55% | 13.52 | 1.93 |
| 08/26 | 3,112 | 3,152 | 3,100 | 3,114 | +0.06% | 64,500 | 1586億2632万 | -0.03% | 13.61 | 1.95 |
| 08/23 | 3,076 | 3,126 | 3,074 | 3,112 | +1.7% | 127,000 | 1585億2444万 | -0.19% | 13.61 | 1.95 |
| 08/22 | 3,000 | 3,116 | 3,000 | 3,060 | +2.07% | 131,000 | 1558億7557万 | -1.89% | 13.38 | 1.91 |
| 08/21 | 3,034 | 3,034 | 2,968 | 2,998 | -1.12% | 102,500 | 1527億1731万 | -3.97% | 13.11 | 1.87 |
| 08/20 | 3,062 | 3,092 | 3,030 | 3,032 | +0.07% | 198,500 | 1544億4926万 | -3.04% | 13.26 | 1.9 |
| 08/19 | 2,990 | 3,038 | 2,990 | 3,030 | +1.34% | 117,500 | 1543億4738万 | -3.16% | 13.25 | 1.89 |
| 08/16 | 2,992 | 3,014 | 2,956 | 2,990 | -0.66% | 145,500 | 1523億979万 | -4.47% | 13.07 | 1.87 |
| 08/15 | 3,014 | 3,034 | 3,004 | 3,010 | -2.46% | 257,000 | 1533億2858万 | -3.96% | 13.16 | 1.88 |
| 08/14 | 3,126 | 3,128 | 3,000 | 3,086 | -1.78% | 270,500 | 1572億 | -1.59% | 13.49 | 1.93 |
| 08/13 | 3,118 | 3,154 | 3,094 | 3,142 | +0.71% | 121,500 | 1600億5263万 | +0.22% | 13.74 | 1.96 |
| 08/12 | 3,180 | 3,180 | 3,080 | 3,120 | -2.5% | 154,000 | 1589億3195万 | -0.35% | 13.64 | 1.95 |
| 08/09 | 3,184 | 3,220 | 3,180 | 3,200 | +1.33% | 164,000 | 1630億713万 | +2.27% | 13.99 | 2 |
| 08/08 | 3,148 | 3,230 | 3,146 | 3,158 | +0.38% | 173,000 | 1608億6766万 | +1.12% | 13.81 | 1.97 |
| 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 |
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。
