科研製薬（4521）の株価チャート
2013/12/26～2014/05/28
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 |
| 05/28 | 4,040 | 4,086 | 4,034 | 4,066 | -0.34% | 240,500 | 2071億2094万 | +9.15% | 14.17 | 2.23 |
| 05/27 | 4,100 | 4,146 | 4,072 | 4,080 | -1.02% | 150,500 | 2078億3410万 | +10.27% | 14.22 | 2.24 |
| 05/26 | 4,034 | 4,126 | 3,960 | 4,122 | +2.18% | 306,000 | 2099億7356万 | +12.25% | 14.37 | 2.26 |
| 05/23 | 3,864 | 4,068 | 3,864 | 4,034 | +5.88% | 564,000 | 2054億9087万 | +10.85% | 14.06 | 2.21 |
| 05/22 | 3,800 | 3,860 | 3,790 | 3,810 | +0.26% | 247,500 | 1940億8037万 | +5.57% | 13.28 | 2.09 |
| 05/21 | 3,820 | 3,846 | 3,766 | 3,800 | -1.4% | 266,000 | 1935億7097万 | +5.94% | 13.24 | 2.08 |
| 05/20 | 3,844 | 3,884 | 3,822 | 3,854 | +0.26% | 193,500 | 1963億2172万 | +8.26% | 13.43 | 2.11 |
| 05/19 | 3,868 | 3,910 | 3,830 | 3,844 | +1.05% | 192,000 | 1958億1232万 | +8.8% | 13.4 | 2.11 |
| 05/16 | 3,800 | 3,832 | 3,762 | 3,804 | -1.81% | 158,500 | 1937億7473万 | +8.56% | 13.26 | 2.08 |
| 05/15 | 3,840 | 3,894 | 3,800 | 3,874 | +0.89% | 314,500 | 1973億4051万 | +11.48% | 13.5 | 2.12 |
| 05/14 | 3,740 | 3,852 | 3,726 | 3,840 | +2.67% | 310,000 | 1956億856万 | +11.34% | 13.38 | 2.1 |
| 05/13 | 3,620 | 3,774 | 3,620 | 3,740 | +4.24% | 448,500 | 1905億1459万 | +9.17% | 13.04 | 2.05 |
| 05/12 | 3,580 | 3,700 | 3,544 | 3,588 | -0.77% | 316,000 | 1827億7175万 | +5.31% | 12.51 | 1.97 |
| 05/09 | 3,578 | 3,644 | 3,578 | 3,616 | -0.11% | 128,000 | 1841億9806万 | +6.57% | 12.6 | 1.98 |
| 05/08 | 3,604 | 3,644 | 3,592 | 3,620 | +0.06% | 141,000 | 1844億182万 | +7.13% | 12.62 | 1.98 |
| 05/07 | 3,648 | 3,664 | 3,616 | 3,618 | -1.15% | 157,500 | 1842億9994万 | +7.52% | 12.61 | 1.98 |
| 05/02 | 3,646 | 3,670 | 3,608 | 3,660 | +0.33% | 190,000 | 1864億3941万 | +9.22% | 12.76 | 2.01 |
| 05/01 | 3,496 | 3,662 | 3,482 | 3,648 | +3.52% | 299,000 | 1858億2813万 | +9.48% | 12.71 | 2 |
| 04/30 | 3,546 | 3,556 | 3,516 | 3,524 | -0.56% | 149,000 | 1795億1161万 | +6.4% | 12.28 | 1.93 |
| 04/28 | 3,506 | 3,546 | 3,490 | 3,544 | +0.91% | 149,000 | 1805億3040万 | +7.52% | 12.35 | 1.94 |
| 04/25 | 3,512 | 3,558 | 3,502 | 3,512 | -0.45% | 130,500 | 1789億33万 | +7.17% | 12.24 | 1.92 |
| 04/24 | 3,516 | 3,560 | 3,506 | 3,528 | +0.34% | 171,000 | 1797億1536万 | +8.29% | 12.3 | 1.93 |
| 04/23 | 3,474 | 3,520 | 3,464 | 3,516 | +1.85% | 147,500 | 1791億409万 | +8.52% | 12.25 | 1.93 |
| 04/22 | 3,442 | 3,474 | 3,442 | 3,452 | +0.47% | 130,000 | 1758億4394万 | +7.17% | 12.03 | 1.89 |
| 04/21 | 3,440 | 3,476 | 3,420 | 3,436 | -0.17% | 150,000 | 1750億2891万 | +7.34% | 11.98 | 1.88 |
| 04/18 | 3,392 | 3,468 | 3,302 | 3,442 | +2.2% | 276,500 | 1753億3455万 | +8.1% | 12 | 1.89 |
| 04/17 | 3,308 | 3,408 | 3,298 | 3,368 | +2% | 317,500 | 1715億6501万 | +6.25% | 11.74 | 1.85 |
| 04/16 | 3,274 | 3,316 | 3,248 | 3,302 | +0.61% | 152,500 | 1682億299万 | +4.46% | 11.51 | 1.81 |
| 04/15 | 3,256 | 3,292 | 3,214 | 3,282 | +0.74% | 257,500 | 1671億8419万 | +3.99% | 11.44 | 1.8 |
| 04/14 | 3,132 | 3,308 | 3,132 | 3,258 | +4.02% | 422,000 | 1659億6164万 | +3.36% | 11.36 | 1.79 |
| 04/11 | 3,090 | 3,170 | 3,084 | 3,132 | -1.2% | 163,000 | 1595億4323万 | -0.57% | 10.92 | 1.72 |
| 04/10 | 3,146 | 3,190 | 3,126 | 3,170 | +1.67% | 190,000 | 1614億7894万 | +0.63% | 11.05 | 1.74 |
| 04/09 | 3,060 | 3,126 | 3,048 | 3,118 | +0.78% | 266,000 | 1588億3007万 | -0.98% | 10.87 | 1.71 |
| 04/08 | 3,160 | 3,190 | 3,072 | 3,094 | -3.97% | 376,000 | 1576億752万 | -1.75% | 10.78 | 1.7 |
| 04/07 | 3,252 | 3,254 | 3,212 | 3,222 | -0.98% | 109,000 | 1641億2781万 | +2.32% | 11.23 | 1.77 |
| 04/04 | 3,264 | 3,268 | 3,242 | 3,254 | -0.31% | 76,000 | 1657億5788万 | +3.43% | 11.34 | 1.78 |
| 04/03 | 3,260 | 3,286 | 3,246 | 3,264 | +0.55% | 79,000 | 1662億6728万 | +3.92% | 11.38 | 1.79 |
| 04/02 | 3,284 | 3,286 | 3,242 | 3,246 | -0.92% | 138,000 | 1653億5036万 | +3.51% | 11.31 | 1.78 |
| 04/01 | 3,272 | 3,278 | 3,226 | 3,276 | +0.37% | 120,000 | 1668億7855万 | +4.56% | 11.42 | 1.8 |
| 03/31 | 3,234 | 3,274 | 3,178 | 3,264 | +0.06% | 246,500 | 1662億6728万 | +4.31% | 14.17 | 2.03 |
| 03/28 | 3,196 | 3,262 | 3,168 | 3,262 | +2.51% | 204,500 | 1661億6540万 | +4.35% | 14.16 | 2.02 |
| 03/27 | 3,136 | 3,186 | 3,110 | 3,182 | +0.63% | 217,500 | 1620億9022万 | +1.99% | 13.81 | 1.97 |
| 03/26 | 3,152 | 3,194 | 3,126 | 3,162 | +1.54% | 257,000 | 1610億7142万 | +1.28% | 13.72 | 1.96 |
| 03/25 | 3,120 | 3,148 | 3,106 | 3,114 | +1.3% | 185,500 | 1586億2632万 | -0.32% | 13.51 | 1.93 |
| 03/24 | 3,104 | 3,152 | 3,066 | 3,074 | +1.65% | 262,500 | 1565億8873万 | -1.69% | 13.34 | 1.91 |
| 03/20 | 3,104 | 3,112 | 3,020 | 3,024 | -1.75% | 165,000 | 1540億4174万 | -3.42% | 13.12 | 1.88 |
| 03/19 | 3,024 | 3,114 | 3,024 | 3,078 | +1.25% | 133,000 | 1567億9249万 | -1.94% | 13.36 | 1.91 |
| 03/18 | 3,014 | 3,064 | 2,992 | 3,040 | +2.63% | 92,000 | 1548億5678万 | -3.31% | 13.19 | 1.89 |
| 03/17 | 3,004 | 3,042 | 2,958 | 2,962 | -1.59% | 100,000 | 1508億8348万 | -6% | 12.85 | 1.84 |
| 03/14 | 3,024 | 3,088 | 3,000 | 3,010 | -2.78% | 193,000 | 1533億2858万 | -4.63% | 13.06 | 1.87 |
| 03/13 | 3,110 | 3,122 | 3,088 | 3,096 | -1.09% | 103,000 | 1577億940万 | -1.96% | 13.44 | 1.92 |
| 03/12 | 3,160 | 3,160 | 3,122 | 3,130 | -1.94% | 98,500 | 1594億4135万 | -0.95% | 13.58 | 1.94 |
| 03/11 | 3,172 | 3,200 | 3,166 | 3,192 | +0.57% | 82,000 | 1625億9961万 | +1.01% | 13.85 | 1.98 |
| 03/10 | 3,210 | 3,224 | 3,166 | 3,174 | -0.81% | 167,000 | 1616億8270万 | +0.38% | 13.77 | 1.97 |
| 03/07 | 3,162 | 3,204 | 3,158 | 3,200 | +1.65% | 146,000 | 1630億713万 | +1.04% | 13.89 | 1.99 |
| 03/06 | 3,116 | 3,156 | 3,116 | 3,148 | +0.51% | 63,000 | 1603億5827万 | -0.73% | 13.66 | 1.95 |
| 03/05 | 3,140 | 3,156 | 3,116 | 3,132 | +0.26% | 107,500 | 1595億4323万 | -1.48% | 13.59 | 1.94 |
| 03/04 | 3,090 | 3,132 | 3,064 | 3,124 | +1.1% | 106,500 | 1591億3571万 | -1.79% | 13.56 | 1.94 |
| 03/03 | 3,116 | 3,158 | 3,072 | 3,090 | -1.59% | 102,500 | 1574億376万 | -2.98% | 13.41 | 1.92 |
| 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 |
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。
