科研製薬（4521）の株価チャート
2013/10/01～2014/02/28
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 |
| 2014 |
| 02/28 | 3,152 | 3,152 | 3,106 | 3,140 | +0.32% | 97,000 | 1599億5075万 | -1.6% | 13.63 | 1.95 |
| 02/27 | 3,154 | 3,160 | 3,124 | 3,130 | -0.95% | 138,500 | 1594億4135万 | -2.16% | 13.58 | 1.94 |
| 02/26 | 3,148 | 3,192 | 3,148 | 3,160 | -0.38% | 85,000 | 1609億6954万 | -1.47% | 13.71 | 1.96 |
| 02/25 | 3,166 | 3,182 | 3,148 | 3,172 | +0.19% | 125,500 | 1615億8082万 | -1.34% | 13.77 | 1.97 |
| 02/24 | 3,142 | 3,198 | 3,130 | 3,166 | -0.57% | 151,000 | 1612億7518万 | -1.74% | 13.74 | 1.96 |
| 02/21 | 3,158 | 3,194 | 3,152 | 3,184 | +1.79% | 129,500 | 1621億9210万 | -1.45% | 13.82 | 1.98 |
| 02/20 | 3,154 | 3,164 | 3,104 | 3,128 | -2.55% | 230,000 | 1593億3947万 | -3.34% | 13.58 | 1.94 |
| 02/19 | 3,140 | 3,222 | 3,128 | 3,210 | -0.31% | 224,000 | 1635億1653万 | -0.93% | 13.93 | 1.99 |
| 02/18 | 3,180 | 3,234 | 3,160 | 3,220 | +0.94% | 123,000 | 1640億2593万 | -0.56% | 13.97 | 2 |
| 02/17 | 3,160 | 3,220 | 3,158 | 3,190 | +0.19% | 60,500 | 1624億9774万 | -1.45% | 13.84 | 1.98 |
| 02/14 | 3,216 | 3,240 | 3,142 | 3,184 | -1.06% | 180,500 | 1621億9210万 | -1.61% | 13.82 | 1.98 |
| 02/13 | 3,210 | 3,240 | 3,194 | 3,218 | +0.25% | 95,500 | 1639億2405万 | -0.53% | 13.97 | 2 |
| 02/12 | 3,190 | 3,220 | 3,154 | 3,210 | +0.5% | 101,000 | 1635億1653万 | -0.68% | 13.93 | 1.99 |
| 02/10 | 3,142 | 3,230 | 3,126 | 3,194 | +3.1% | 167,500 | 1627億149万 | -1.08% | 13.86 | 1.98 |
| 02/07 | 3,114 | 3,134 | 3,060 | 3,098 | +1.37% | 150,000 | 1578億1128万 | -4% | 13.45 | 1.92 |
| 02/06 | 3,076 | 3,136 | 3,052 | 3,056 | -2.98% | 170,000 | 1556億7181万 | -5.33% | 13.26 | 1.9 |
| 02/05 | 3,124 | 3,182 | 3,094 | 3,150 | +1.03% | 212,500 | 1604億6015万 | -2.42% | 13.67 | 1.95 |
| 02/04 | 3,180 | 3,186 | 3,116 | 3,118 | -4.36% | 231,000 | 1588億3007万 | -3.2% | 13.53 | 1.93 |
| 02/03 | 3,282 | 3,318 | 3,246 | 3,260 | -0.73% | 147,000 | 1660億6352万 | +1.37% | 14.15 | 2.02 |
| 01/31 | 3,294 | 3,334 | 3,254 | 3,284 | -0.67% | 211,000 | 1672億8607万 | +2.4% | 14.25 | 2.04 |
| 01/30 | 3,500 | 3,500 | 3,294 | 3,306 | -1.37% | 263,500 | 1684億674万 | +3.41% | 14.35 | 2.05 |
| 01/29 | 3,194 | 3,356 | 3,194 | 3,352 | +5.14% | 192,000 | 1707億4997万 | +5.21% | 14.55 | 2.08 |
| 01/28 | 3,204 | 3,232 | 3,186 | 3,188 | -0.62% | 139,500 | 1623億9586万 | +0.47% | 13.84 | 1.98 |
| 01/27 | 3,224 | 3,276 | 3,200 | 3,208 | -1.41% | 99,500 | 1634億1465万 | +1.33% | 13.92 | 1.99 |
| 01/24 | 3,282 | 3,306 | 3,244 | 3,254 | -2.28% | 185,000 | 1657億5788万 | +2.97% | 14.12 | 2.02 |
| 01/23 | 3,366 | 3,374 | 3,330 | 3,330 | -0.48% | 115,500 | 1696億2930万 | +5.65% | 14.45 | 2.07 |
| 01/22 | 3,344 | 3,352 | 3,310 | 3,346 | +0.06% | 119,000 | 1704億4433万 | +6.49% | 14.52 | 2.08 |
| 01/21 | 3,358 | 3,376 | 3,336 | 3,344 | -0.42% | 89,500 | 1703億4245万 | +6.77% | 14.51 | 2.07 |
| 01/20 | 3,376 | 3,376 | 3,338 | 3,358 | -0.47% | 164,500 | 1710億5561万 | +7.59% | 14.57 | 2.08 |
| 01/17 | 3,356 | 3,380 | 3,334 | 3,374 | +1.75% | 190,500 | 1718億7065万 | +8.49% | 14.64 | 2.09 |
| 01/16 | 3,244 | 3,364 | 3,244 | 3,316 | +2.35% | 293,000 | 1689億1614万 | +7.11% | 14.39 | 2.06 |
| 01/15 | 3,168 | 3,244 | 3,152 | 3,240 | +2.53% | 186,000 | 1650億4472万 | +5.02% | 14.06 | 2.01 |
| 01/14 | 3,166 | 3,174 | 3,086 | 3,160 | -0.63% | 122,500 | 1609億6954万 | +2.63% | 13.71 | 1.96 |
| 01/10 | 3,166 | 3,180 | 3,146 | 3,180 | +0.44% | 97,000 | 1619億8834万 | +3.38% | 13.8 | 1.97 |
| 01/09 | 3,174 | 3,178 | 3,150 | 3,166 | -0.31% | 100,000 | 1612億7518万 | +3.03% | 13.74 | 1.96 |
| 01/08 | 3,132 | 3,176 | 3,132 | 3,176 | +1.47% | 81,000 | 1617億8458万 | +3.45% | 13.78 | 1.97 |
| 01/07 | 3,176 | 3,176 | 3,124 | 3,130 | 0% | 95,500 | 1594億4135万 | +2.02% | 13.58 | 1.94 |
| 01/06 | 3,166 | 3,176 | 3,122 | 3,130 | -0.95% | 156,500 | 1594億4135万 | +1.95% | 13.58 | 1.94 |
| 2013 |
| 12/30 | 3,130 | 3,168 | 3,112 | 3,160 | +1.54% | 88,500 | 1609億6954万 | +2.86% | 13.72 | 1.96 |
| 12/27 | 3,060 | 3,112 | 3,036 | 3,112 | +1.57% | 148,500 | 1585億2444万 | +1.3% | 13.51 | 1.93 |
| 12/26 | 3,020 | 3,068 | 2,998 | 3,064 | +2.82% | 137,000 | 1560億7933万 | -0.33% | 13.3 | 1.9 |
| 12/25 | 2,974 | 2,988 | 2,960 | 2,980 | -0.33% | 269,500 | 1518億39万 | -3.15% | 12.93 | 1.85 |
| 12/24 | 3,026 | 3,030 | 2,980 | 2,990 | -1.19% | 182,500 | 1523億979万 | -3.05% | 12.98 | 1.86 |
| 12/20 | 3,040 | 3,048 | 3,020 | 3,026 | -0.46% | 158,000 | 1541億4362万 | -2.04% | 13.13 | 1.88 |
| 12/19 | 3,020 | 3,042 | 3,012 | 3,040 | +0.86% | 204,500 | 1548億5678万 | -1.71% | 13.19 | 1.89 |
| 12/18 | 2,996 | 3,032 | 2,996 | 3,014 | -0.59% | 168,500 | 1535億3234万 | -2.68% | 13.08 | 1.87 |
| 12/17 | 3,026 | 3,032 | 3,004 | 3,032 | +0.66% | 135,000 | 1544億4926万 | -2.23% | 13.16 | 1.88 |
| 12/16 | 3,036 | 3,044 | 2,996 | 3,012 | -1.38% | 150,500 | 1534億3046万 | -3.03% | 13.07 | 1.87 |
| 12/13 | 3,070 | 3,078 | 3,050 | 3,054 | -0.26% | 243,000 | 1555億6993万 | -1.8% | 13.26 | 1.9 |
| 12/12 | 3,080 | 3,084 | 3,050 | 3,062 | -0.52% | 93,000 | 1559億7745万 | -1.58% | 13.29 | 1.9 |
| 12/11 | 3,090 | 3,098 | 3,060 | 3,078 | -0.52% | 113,000 | 1567億9249万 | -1.09% | 13.36 | 1.91 |
| 12/10 | 3,092 | 3,100 | 3,080 | 3,094 | +0.19% | 102,000 | 1576億752万 | -0.58% | 13.43 | 1.92 |
| 12/09 | 3,086 | 3,100 | 3,080 | 3,088 | +0.59% | 139,500 | 1573億188万 | -0.71% | 13.4 | 1.92 |
| 12/06 | 3,038 | 3,084 | 3,030 | 3,070 | +1.45% | 231,000 | 1563億8497万 | -1.25% | 13.33 | 1.9 |
| 12/05 | 3,048 | 3,062 | 3,026 | 3,026 | -0.72% | 158,000 | 1541億4362万 | -2.67% | 13.13 | 1.88 |
| 12/04 | 3,072 | 3,086 | 3,036 | 3,048 | -0.78% | 199,000 | 1552億6429万 | -2.03% | 13.23 | 1.89 |
| 12/03 | 3,100 | 3,114 | 3,068 | 3,072 | -0.71% | 161,000 | 1564億8685万 | -1.25% | 13.33 | 1.91 |
| 12/02 | 3,100 | 3,124 | 3,086 | 3,094 | -0.26% | 128,000 | 1576億752万 | -0.51% | 13.43 | 1.92 |
| 11/29 | 3,106 | 3,120 | 3,080 | 3,102 | -0.13% | 103,500 | 1580億1504万 | -0.16% | 13.46 | 1.92 |
| 11/28 | 3,122 | 3,142 | 3,098 | 3,106 | -0.7% | 72,500 | 1582億1880万 | +0.06% | 13.48 | 1.93 |
| 11/27 | 3,160 | 3,162 | 3,062 | 3,128 | -0.95% | 98,500 | 1593億3947万 | +0.9% | 13.58 | 1.94 |
| 11/26 | 3,176 | 3,176 | 3,156 | 3,158 | -0.82% | 81,500 | 1608億6766万 | +1.94% | 13.71 | 1.96 |
| 11/25 | 3,190 | 3,192 | 3,164 | 3,184 | +0.38% | 83,500 | 1621億9210万 | +2.88% | 13.82 | 1.98 |
| 11/22 | 3,158 | 3,178 | 3,146 | 3,172 | +0.83% | 141,000 | 1615億8082万 | +2.65% | 13.77 | 1.97 |
| 11/21 | 3,158 | 3,166 | 3,132 | 3,146 | -0.13% | 101,000 | 1602億5639万 | +1.98% | 13.65 | 1.95 |
| 11/20 | 3,144 | 3,160 | 3,138 | 3,150 | +0.19% | 150,500 | 1604億6015万 | +2.27% | 13.67 | 1.95 |
| 11/19 | 3,134 | 3,150 | 3,126 | 3,144 | +0.26% | 75,000 | 1601億5451万 | +2.28% | 13.65 | 1.95 |
| 11/18 | 3,126 | 3,146 | 3,126 | 3,136 | +0.38% | 96,500 | 1597億4699万 | +2.25% | 13.61 | 1.95 |
| 11/15 | 3,120 | 3,140 | 3,116 | 3,124 | +0.06% | 158,500 | 1591億3571万 | +2.06% | 13.56 | 1.94 |
| 11/14 | 3,132 | 3,148 | 3,112 | 3,122 | -0.26% | 114,000 | 1590億3383万 | +2.26% | 13.55 | 1.94 |
| 11/13 | 3,140 | 3,148 | 3,116 | 3,130 | -0.32% | 104,000 | 1594億4135万 | +2.83% | 13.59 | 1.94 |
| 11/12 | 3,114 | 3,140 | 3,096 | 3,140 | +0.83% | 100,000 | 1599億5075万 | +3.43% | 13.63 | 1.95 |
| 11/11 | 3,094 | 3,116 | 3,082 | 3,114 | +1.24% | 137,000 | 1586億2632万 | +2.87% | 13.52 | 1.93 |
| 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 |
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。
