科研製薬（4521）の株価チャート
2014/04/07～2014/08/28
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 |
| 08/28 | 5,178 | 5,346 | 5,178 | 5,310 | +2.91% | 290,500 | 2572億1496万 | +10.1% | 18.15 | 2.85 |
| 08/27 | 5,124 | 5,200 | 5,024 | 5,160 | +0.27% | 220,500 | 2499億4900万 | +7.86% | 17.64 | 2.77 |
| 08/26 | 5,222 | 5,226 | 5,112 | 5,146 | -1.19% | 209,000 | 2492億7085万 | +8.34% | 17.59 | 2.77 |
| 08/25 | 5,192 | 5,248 | 5,140 | 5,208 | +1.64% | 220,000 | 2522億7411万 | +10.41% | 17.8 | 2.8 |
| 08/22 | 5,020 | 5,140 | 5,020 | 5,124 | +2.19% | 234,500 | 2482億517万 | +9.51% | 17.52 | 2.75 |
| 08/21 | 4,988 | 5,018 | 4,968 | 5,014 | +0.52% | 128,000 | 2428億7680万 | +7.9% | 17.14 | 2.69 |
| 08/20 | 4,974 | 5,014 | 4,952 | 4,988 | +0.28% | 123,000 | 2416億1737万 | +7.99% | 17.05 | 2.68 |
| 08/19 | 4,940 | 4,978 | 4,920 | 4,974 | +1.8% | 182,500 | 2409億3921万 | +8.32% | 17 | 2.67 |
| 08/18 | 4,888 | 4,894 | 4,856 | 4,886 | +0.66% | 154,000 | 2366億7652万 | +7.06% | 16.7 | 2.63 |
| 08/15 | 4,856 | 4,862 | 4,826 | 4,854 | +0.25% | 107,500 | 2351億2645万 | +6.87% | 16.59 | 2.61 |
| 08/14 | 4,836 | 4,852 | 4,794 | 4,842 | +0.92% | 78,500 | 2345億4517万 | +7.15% | 16.55 | 2.6 |
| 08/13 | 4,810 | 4,814 | 4,734 | 4,798 | -0.5% | 107,000 | 2324億1382万 | +6.67% | 16.4 | 2.58 |
| 08/12 | 4,836 | 4,856 | 4,806 | 4,822 | +0.54% | 130,500 | 2335億7638万 | +7.63% | 16.48 | 2.59 |
| 08/11 | 4,764 | 4,800 | 4,718 | 4,796 | +2.83% | 112,500 | 2323億1694万 | +7.51% | 16.4 | 2.58 |
| 08/08 | 4,766 | 4,778 | 4,642 | 4,664 | -2.95% | 162,000 | 2259億2290万 | +4.97% | 15.94 | 2.51 |
| 08/07 | 4,804 | 4,842 | 4,766 | 4,806 | -0.21% | 179,500 | 2328億134万 | +8.46% | 16.43 | 2.58 |
| 08/06 | 4,766 | 4,872 | 4,766 | 4,816 | +3.04% | 300,500 | 2332億8574万 | +9.08% | 16.46 | 2.59 |
| 08/05 | 4,588 | 4,688 | 4,588 | 4,674 | +2.19% | 162,000 | 2264億730万 | +6.35% | 15.98 | 2.51 |
| 08/04 | 4,530 | 4,620 | 4,522 | 4,574 | +0.66% | 115,500 | 2215億6332万 | +4.45% | 15.64 | 2.46 |
| 08/01 | 4,600 | 4,630 | 4,544 | 4,544 | -1.6% | 140,500 | 2201億1013万 | +4.08% | 15.53 | 2.44 |
| 07/31 | 4,598 | 4,656 | 4,590 | 4,618 | +0.79% | 228,000 | 2236億9467万 | +6.04% | 15.79 | 2.48 |
| 07/30 | 4,574 | 4,588 | 4,530 | 4,582 | +1.15% | 212,500 | 2219億5084万 | +5.58% | 15.66 | 2.46 |
| 07/29 | 4,486 | 4,584 | 4,478 | 4,530 | +1.8% | 192,500 | 2194億3197万 | +4.67% | 15.49 | 2.43 |
| 07/28 | 4,408 | 4,486 | 4,408 | 4,450 | +1.18% | 176,500 | 2155億5680万 | +3.1% | 15.21 | 2.39 |
| 07/25 | 4,346 | 4,398 | 4,346 | 4,398 | +1.71% | 146,500 | 2130億3793万 | +2.07% | 15.03 | 2.36 |
| 07/24 | 4,328 | 4,350 | 4,292 | 4,324 | +0.23% | 153,000 | 2094億5339万 | +0.46% | 14.78 | 2.32 |
| 07/23 | 4,304 | 4,326 | 4,282 | 4,314 | 0% | 115,000 | 2089億6899万 | +0.35% | 14.75 | 2.32 |
| 07/22 | 4,326 | 4,328 | 4,290 | 4,314 | +0.89% | 98,000 | 2089億6899万 | +0.44% | 14.75 | 2.32 |
| 07/18 | 4,274 | 4,304 | 4,266 | 4,276 | -0.74% | 81,000 | 2071億2828万 | -0.28% | 14.62 | 2.3 |
| 07/17 | 4,322 | 4,340 | 4,284 | 4,308 | -0.23% | 101,500 | 2086億7835万 | +0.49% | 14.73 | 2.32 |
| 07/16 | 4,284 | 4,380 | 4,284 | 4,318 | -0.14% | 114,500 | 2091億6275万 | +0.84% | 14.76 | 2.32 |
| 07/15 | 4,280 | 4,328 | 4,260 | 4,324 | +1.03% | 136,000 | 2094億5339万 | +1.08% | 14.78 | 2.32 |
| 07/14 | 4,250 | 4,300 | 4,250 | 4,280 | -0.79% | 92,500 | 2073億2204万 | +0.19% | 14.63 | 2.3 |
| 07/11 | 4,276 | 4,344 | 4,260 | 4,314 | +0.51% | 89,000 | 2089億6899万 | +1.1% | 14.75 | 2.32 |
| 07/10 | 4,306 | 4,344 | 4,292 | 4,292 | -0.33% | 71,000 | 2079億332万 | +0.7% | 14.67 | 2.31 |
| 07/09 | 4,308 | 4,346 | 4,286 | 4,306 | -1.1% | 94,500 | 2085億8147万 | +1.06% | 14.72 | 2.31 |
| 07/08 | 4,390 | 4,390 | 4,302 | 4,354 | +0.28% | 220,500 | 2109億658万 | +2.23% | 14.88 | 2.34 |
| 07/07 | 4,396 | 4,396 | 4,338 | 4,342 | -0.5% | 63,500 | 2103億2530万 | +2.09% | 14.84 | 2.33 |
| 07/04 | 4,408 | 4,418 | 4,340 | 4,364 | +0.05% | 59,500 | 2113億9098万 | +2.83% | 14.92 | 2.35 |
| 07/03 | 4,380 | 4,404 | 4,352 | 4,362 | -0.55% | 97,500 | 2112億9410万 | +3.07% | 14.91 | 2.34 |
| 07/02 | 4,362 | 4,458 | 4,356 | 4,386 | +1.53% | 172,500 | 2124億5665万 | +3.98% | 14.99 | 2.36 |
| 07/01 | 4,296 | 4,368 | 4,262 | 4,320 | +0.75% | 145,000 | 2092億5963万 | +2.73% | 14.77 | 2.32 |
| 06/30 | 4,206 | 4,288 | 4,206 | 4,288 | +1.28% | 145,500 | 2077億956万 | +2.19% | 14.76 | 2.32 |
| 06/27 | 4,274 | 4,274 | 4,200 | 4,234 | -0.94% | 155,500 | 2050億9381万 | +1.07% | 14.57 | 2.29 |
| 06/26 | 4,254 | 4,304 | 4,240 | 4,274 | +0.47% | 132,500 | 2070億3140万 | +2.22% | 14.71 | 2.31 |
| 06/25 | 4,278 | 4,298 | 4,254 | 4,254 | -0.33% | 105,500 | 2060億6261万 | +2.21% | 14.64 | 2.3 |
| 06/24 | 4,238 | 4,280 | 4,200 | 4,268 | +0.71% | 132,500 | 2067億4076万 | +2.99% | 14.69 | 2.31 |
| 06/23 | 4,298 | 4,302 | 4,204 | 4,238 | -0.8% | 126,000 | 2052億8757万 | +2.66% | 14.59 | 2.29 |
| 06/20 | 4,298 | 4,306 | 4,260 | 4,272 | -0.28% | 199,500 | 2069億3452万 | +3.89% | 14.7 | 2.31 |
| 06/19 | 4,238 | 4,294 | 4,202 | 4,284 | +2.44% | 170,000 | 2075億1580万 | +4.67% | 14.75 | 2.32 |
| 06/18 | 4,226 | 4,266 | 4,154 | 4,182 | -0.95% | 238,500 | 2025億7495万 | +2.58% | 14.39 | 2.26 |
| 06/17 | 4,192 | 4,284 | 4,174 | 4,222 | +1.73% | 274,000 | 2045億1254万 | +3.91% | 14.53 | 2.28 |
| 06/16 | 4,260 | 4,262 | 4,138 | 4,150 | -2.12% | 162,000 | 2010億2488万 | +2.62% | 14.28 | 2.25 |
| 06/13 | 4,188 | 4,262 | 4,162 | 4,240 | +1.15% | 228,500 | 2053億8445万 | +5.45% | 14.59 | 2.29 |
| 06/12 | 4,200 | 4,220 | 4,178 | 4,192 | -0.24% | 184,000 | 2030億5935万 | +4.9% | 14.43 | 2.27 |
| 06/11 | 4,178 | 4,218 | 4,176 | 4,202 | +0.82% | 190,000 | 2035億4374万 | +5.76% | 14.46 | 2.27 |
| 06/10 | 4,190 | 4,252 | 4,166 | 4,168 | +0.29% | 238,000 | 2018億9679万 | +5.52% | 14.35 | 2.26 |
| 06/09 | 4,240 | 4,240 | 4,152 | 4,156 | -1.24% | 148,500 | 2013億1551万 | +5.75% | 14.31 | 2.25 |
| 06/06 | 4,230 | 4,276 | 4,194 | 4,208 | -0.94% | 231,500 | 2038億3438万 | +7.65% | 14.48 | 2.28 |
| 06/05 | 4,274 | 4,284 | 4,216 | 4,248 | -0.47% | 145,000 | 2057億7197万 | +9.43% | 14.62 | 2.3 |
| 06/04 | 4,204 | 4,270 | 4,198 | 4,268 | +1.52% | 183,500 | 2067億4076万 | +10.74% | 14.69 | 2.31 |
| 06/03 | 4,154 | 4,220 | 4,152 | 4,204 | +2.14% | 209,000 | 2036億4062万 | +9.94% | 14.47 | 2.28 |
| 06/02 | 4,060 | 4,118 | 4,054 | 4,116 | +1.38% | 154,000 | 1993億7793万 | +8.4% | 14.17 | 2.23 |
| 05/30 | 4,034 | 4,080 | 4,008 | 4,060 | +1.15% | 167,000 | 2068億1530万 | +7.61% | 14.15 | 2.22 |
| 05/29 | 4,040 | 4,046 | 3,978 | 4,014 | -1.28% | 242,500 | 2044億7207万 | +7.1% | 13.99 | 2.2 |
| 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 |
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。
