科研製薬（4521）の株価チャート
2014/08/15～2015/01/15
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 |
| 2015 |
| 01/15 | 4,626 | 4,756 | 4,626 | 4,726 | +2.38% | 139,500 | 2289億2616万 | -0.86% | 16.15 | 2.54 |
| 01/14 | 4,656 | 4,696 | 4,602 | 4,616 | -1.87% | 92,500 | 2235億9779万 | -3.61% | 15.78 | 2.48 |
| 01/13 | 4,598 | 4,708 | 4,574 | 4,704 | +2.35% | 89,000 | 2278億6049万 | -2.26% | 16.08 | 2.53 |
| 01/09 | 4,608 | 4,654 | 4,574 | 4,596 | +0.22% | 99,000 | 2226億2900万 | -4.88% | 15.71 | 2.47 |
| 01/08 | 4,530 | 4,612 | 4,520 | 4,586 | +2.6% | 115,000 | 2221億4460万 | -5.46% | 15.67 | 2.46 |
| 01/07 | 4,468 | 4,540 | 4,442 | 4,470 | -0.49% | 180,500 | 2165億2559万 | -8.19% | 15.28 | 2.4 |
| 01/06 | 4,560 | 4,600 | 4,486 | 4,492 | -2.56% | 146,000 | 2175億9126万 | -8.23% | 15.35 | 2.41 |
| 01/05 | 4,640 | 4,642 | 4,600 | 4,610 | -1.37% | 110,500 | 2233億715万 | -6.32% | 15.75 | 2.48 |
| 2014 |
| 12/30 | 4,680 | 4,698 | 4,666 | 4,674 | -0.55% | 84,500 | 2264億730万 | -5.46% | 15.98 | 2.51 |
| 12/29 | 4,714 | 4,750 | 4,628 | 4,700 | -1.38% | 191,500 | 2276億6673万 | -5.39% | 16.06 | 2.53 |
| 12/26 | 4,732 | 4,776 | 4,650 | 4,766 | +2.8% | 173,000 | 2308億6375万 | -4.51% | 16.29 | 2.56 |
| 12/25 | 4,580 | 4,638 | 4,578 | 4,636 | -0.04% | 111,000 | 2245億6659万 | -7.52% | 15.85 | 2.49 |
| 12/24 | 4,680 | 4,730 | 4,608 | 4,638 | -0.51% | 218,000 | 2246億6347万 | -7.99% | 15.85 | 2.49 |
| 12/22 | 4,758 | 4,758 | 4,622 | 4,662 | -1.1% | 280,000 | 2258億2602万 | -7.94% | 15.93 | 2.51 |
| 12/19 | 4,900 | 4,904 | 4,690 | 4,714 | -3% | 400,500 | 2283億4488万 | -7.41% | 16.11 | 2.53 |
| 12/18 | 4,956 | 4,980 | 4,844 | 4,860 | +1% | 261,000 | 2354億1709万 | -5.04% | 16.61 | 2.61 |
| 12/17 | 4,800 | 4,862 | 4,800 | 4,812 | -0.33% | 144,000 | 2330億9198万 | -6.31% | 16.45 | 2.59 |
| 12/16 | 4,904 | 4,904 | 4,822 | 4,828 | -1.59% | 131,500 | 2338億6701万 | -6.36% | 16.5 | 2.59 |
| 12/15 | 4,928 | 5,016 | 4,900 | 4,906 | -1.37% | 133,000 | 2376億4531万 | -5.25% | 16.77 | 2.64 |
| 12/12 | 4,914 | 5,066 | 4,914 | 4,974 | +0.57% | 171,000 | 2409億3921万 | -4.33% | 17 | 2.67 |
| 12/11 | 4,878 | 4,970 | 4,804 | 4,946 | +0.53% | 193,500 | 2395億8290万 | -5.29% | 16.91 | 2.66 |
| 12/10 | 4,954 | 4,982 | 4,886 | 4,920 | -2.34% | 135,500 | 2383億2347万 | -6.2% | 16.82 | 2.64 |
| 12/09 | 5,060 | 5,092 | 5,032 | 5,038 | -1.37% | 64,500 | 2440億3936万 | -4.44% | 17.22 | 2.71 |
| 12/08 | 5,158 | 5,188 | 5,096 | 5,108 | -1.62% | 124,000 | 2474億3014万 | -3.5% | 17.46 | 2.75 |
| 12/05 | 5,270 | 5,270 | 5,148 | 5,192 | -1.52% | 94,500 | 2514億9908万 | -2.07% | 17.75 | 2.79 |
| 12/04 | 5,228 | 5,292 | 5,228 | 5,272 | +0.84% | 110,000 | 2553億7425万 | -0.68% | 18.02 | 2.83 |
| 12/03 | 5,198 | 5,242 | 5,174 | 5,228 | +1.24% | 158,000 | 2532億4291万 | -1.54% | 17.87 | 2.81 |
| 12/02 | 5,080 | 5,176 | 5,080 | 5,164 | +1.69% | 98,500 | 2501億4276万 | -2.8% | 17.65 | 2.78 |
| 12/01 | 5,066 | 5,140 | 5,042 | 5,078 | +0.75% | 130,000 | 2459億7695万 | -4.46% | 17.36 | 2.73 |
| 11/28 | 5,100 | 5,144 | 4,992 | 5,040 | -1.29% | 209,000 | 2441億3624万 | -5.23% | 17.23 | 2.71 |
| 11/27 | 5,120 | 5,130 | 5,074 | 5,106 | -0.74% | 116,000 | 2473億3326万 | -4.06% | 17.45 | 2.74 |
| 11/26 | 5,186 | 5,204 | 5,144 | 5,144 | -1.08% | 111,500 | 2491億7397万 | -3.2% | 17.58 | 2.76 |
| 11/25 | 5,284 | 5,316 | 5,200 | 5,200 | -1.48% | 128,500 | 2518億8659万 | -1.87% | 17.77 | 2.79 |
| 11/21 | 5,270 | 5,308 | 5,196 | 5,278 | +0.11% | 108,000 | 2556億6489万 | +0.08% | 18.04 | 2.84 |
| 11/20 | 5,348 | 5,348 | 5,264 | 5,272 | -0.83% | 88,500 | 2553億7425万 | +0.38% | 18.02 | 2.83 |
| 11/19 | 5,396 | 5,432 | 5,300 | 5,316 | -0.45% | 106,500 | 2575億560万 | +1.57% | 18.17 | 2.86 |
| 11/18 | 5,250 | 5,340 | 5,242 | 5,340 | +2.77% | 85,500 | 2586億6816万 | +2.4% | 18.25 | 2.87 |
| 11/17 | 5,282 | 5,282 | 5,184 | 5,196 | -2.66% | 102,500 | 2516億9283万 | 0% | 17.76 | 2.79 |
| 11/14 | 5,402 | 5,428 | 5,308 | 5,338 | -0.96% | 131,000 | 2585億7128万 | +2.89% | 18.25 | 2.87 |
| 11/13 | 5,330 | 5,396 | 5,278 | 5,390 | +1.24% | 101,000 | 2610億9014万 | +4.17% | 18.42 | 2.9 |
| 11/12 | 5,288 | 5,350 | 5,268 | 5,324 | +0.57% | 176,500 | 2578億9312万 | +3.16% | 18.2 | 2.86 |
| 11/11 | 5,356 | 5,396 | 5,268 | 5,294 | -1.78% | 234,500 | 2564億3993万 | +2.78% | 18.09 | 2.85 |
| 11/10 | 5,398 | 5,428 | 5,372 | 5,390 | -0.88% | 77,000 | 2610億9014万 | +4.88% | 18.42 | 2.9 |
| 11/07 | 5,520 | 5,528 | 5,418 | 5,438 | -1.66% | 114,000 | 2634億1525万 | +6.19% | 18.59 | 2.92 |
| 11/06 | 5,548 | 5,560 | 5,410 | 5,530 | +0.22% | 171,000 | 2678億7170万 | +8.39% | 18.9 | 2.97 |
| 11/05 | 5,568 | 5,574 | 5,444 | 5,518 | -1.57% | 206,000 | 2672億9043万 | +8.64% | 18.86 | 2.97 |
| 11/04 | 5,600 | 5,640 | 5,542 | 5,606 | +0.9% | 173,500 | 2715億5312万 | +10.86% | 19.16 | 3.01 |
| 10/31 | 5,396 | 5,588 | 5,386 | 5,556 | +4.16% | 202,000 | 2691億3114万 | +10.41% | 18.99 | 2.99 |
| 10/30 | 5,312 | 5,394 | 5,312 | 5,334 | -0.3% | 249,500 | 2583億7752万 | +6.38% | 18.23 | 2.87 |
| 10/29 | 5,306 | 5,354 | 5,306 | 5,350 | +0.75% | 139,500 | 2591億5255万 | +6.91% | 18.29 | 2.88 |
| 10/28 | 5,264 | 5,326 | 5,264 | 5,310 | -0.11% | 88,000 | 2572億1496万 | +6.33% | 18.15 | 2.85 |
| 10/27 | 5,238 | 5,340 | 5,238 | 5,316 | +1.84% | 116,500 | 2575億560万 | +6.6% | 18.17 | 2.86 |
| 10/24 | 5,170 | 5,238 | 5,164 | 5,220 | +1.36% | 127,000 | 2528億5539万 | +4.84% | 17.84 | 2.81 |
| 10/23 | 5,094 | 5,164 | 5,070 | 5,150 | +0.55% | 207,000 | 2494億6461万 | +3.52% | 17.6 | 2.77 |
| 10/22 | 5,000 | 5,122 | 5,000 | 5,122 | +4.28% | 275,500 | 2481億829万 | +3.02% | 17.51 | 2.75 |
| 10/21 | 4,756 | 4,918 | 4,756 | 4,912 | +2.72% | 275,000 | 2379億3595万 | -1.15% | 16.79 | 2.64 |
| 10/20 | 4,670 | 4,796 | 4,670 | 4,782 | +4.73% | 121,000 | 2316億3879万 | -3.86% | 16.34 | 2.57 |
| 10/17 | 4,698 | 4,712 | 4,558 | 4,566 | -3.34% | 190,500 | 2211億7580万 | -8.42% | 15.61 | 2.45 |
| 10/16 | 4,744 | 4,808 | 4,724 | 4,724 | -2.07% | 107,000 | 2288億2928万 | -5.6% | 16.15 | 2.54 |
| 10/15 | 4,824 | 4,916 | 4,784 | 4,824 | -0.41% | 182,500 | 2336億7325万 | -3.87% | 16.49 | 2.59 |
| 10/14 | 4,750 | 4,860 | 4,750 | 4,844 | -0.45% | 149,500 | 2346億4205万 | -3.64% | 16.56 | 2.6 |
| 10/10 | 4,906 | 4,988 | 4,844 | 4,866 | -2.64% | 138,500 | 2357億772万 | -3.45% | 16.63 | 2.61 |
| 10/09 | 5,020 | 5,020 | 4,972 | 4,998 | 0% | 140,500 | 2421億177万 | -1.21% | 17.08 | 2.69 |
| 10/08 | 4,946 | 5,022 | 4,942 | 4,998 | -0.95% | 107,000 | 2421億177万 | -1.5% | 17.08 | 2.69 |
| 10/07 | 5,060 | 5,100 | 5,040 | 5,046 | -0.86% | 91,000 | 2444億2688万 | -0.81% | 17.25 | 2.71 |
| 10/06 | 5,048 | 5,116 | 5,048 | 5,090 | +2.25% | 114,500 | 2465億5822万 | -0.1% | 17.4 | 2.74 |
| 10/03 | 4,900 | 5,010 | 4,900 | 4,978 | +0.77% | 140,500 | 2411億3297万 | -2.47% | 17.01 | 2.68 |
| 10/02 | 4,982 | 4,994 | 4,888 | 4,940 | -0.84% | 225,000 | 2392億9226万 | -3.35% | 16.88 | 2.65 |
| 10/01 | 5,016 | 5,048 | 4,930 | 4,982 | +0.65% | 170,000 | 2413億2673万 | -2.7% | 17.03 | 2.68 |
| 09/30 | 4,916 | 4,960 | 4,886 | 4,950 | -0.32% | 239,000 | 2397億7666万 | -3.49% | 16.92 | 2.66 |
| 09/29 | 4,950 | 4,996 | 4,906 | 4,966 | -0.2% | 239,500 | 2405億5170万 | -3.31% | 16.98 | 2.67 |
| 09/26 | 4,952 | 5,010 | 4,934 | 4,976 | -2.43% | 285,000 | 2410億3609万 | -3.13% | 17.01 | 2.67 |
| 09/25 | 5,110 | 5,140 | 5,028 | 5,100 | +0.24% | 184,000 | 2470億4262万 | -0.74% | 17.43 | 2.74 |
| 09/24 | 5,016 | 5,092 | 5,016 | 5,088 | -0.27% | 199,000 | 2464億6134万 | -0.88% | 17.39 | 2.73 |
| 09/22 | 5,110 | 5,110 | 5,042 | 5,102 | -0.47% | 134,500 | 2471億3950万 | -0.45% | 17.44 | 2.74 |
| 09/19 | 5,170 | 5,178 | 5,110 | 5,126 | +0.12% | 95,500 | 2483億205万 | +0.22% | 17.52 | 2.76 |
| 09/18 | 5,142 | 5,182 | 5,114 | 5,120 | -0.27% | 92,000 | 2480億1142万 | +0.31% | 17.5 | 2.75 |
| 09/17 | 5,112 | 5,192 | 5,110 | 5,134 | +1.14% | 117,000 | 2486億8957万 | +0.84% | 17.55 | 2.76 |
| 09/16 | 5,048 | 5,110 | 5,040 | 5,076 | +0.75% | 152,500 | 2458億8007万 | -0.04% | 17.35 | 2.73 |
| 09/12 | 5,058 | 5,092 | 5,008 | 5,038 | 0% | 169,000 | 2440億3936万 | -0.57% | 17.22 | 2.71 |
| 09/11 | 5,076 | 5,094 | 5,028 | 5,038 | -0.79% | 134,500 | 2440億3936万 | -0.28% | 17.22 | 2.71 |
| 09/10 | 4,952 | 5,098 | 4,940 | 5,078 | +1.24% | 268,500 | 2459億7695万 | +0.69% | 17.36 | 2.73 |
| 09/09 | 5,060 | 5,100 | 5,004 | 5,016 | -0.99% | 158,500 | 2429億7368万 | -0.32% | 17.15 | 2.7 |
| 09/08 | 5,130 | 5,136 | 5,046 | 5,066 | +0.2% | 151,000 | 2453億9567万 | +0.94% | 17.32 | 2.72 |
| 09/05 | 5,142 | 5,142 | 4,984 | 5,056 | -2.43% | 322,500 | 2449億1127万 | +1.14% | 17.28 | 2.72 |
| 09/04 | 5,320 | 5,362 | 5,148 | 5,182 | -2.96% | 219,000 | 2510億1468万 | +4.1% | 17.72 | 2.79 |
| 09/03 | 5,400 | 5,474 | 5,310 | 5,340 | -0.34% | 218,500 | 2586億6816万 | +7.75% | 18.26 | 2.87 |
| 09/02 | 5,356 | 5,390 | 5,328 | 5,358 | +0.37% | 160,000 | 2595億4007万 | +8.77% | 18.32 | 2.88 |
| 09/01 | 5,240 | 5,350 | 5,234 | 5,338 | +1.83% | 146,000 | 2585億7128万 | +9.12% | 18.25 | 2.87 |
| 08/29 | 5,276 | 5,306 | 5,238 | 5,242 | -1.28% | 152,000 | 2539億2106万 | +7.93% | 17.92 | 2.82 |
| 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 |
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。
