科研製薬（4521）の株価チャート
2014/10/07～2015/03/06
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 |
| 03/06 | 7,400 | 7,580 | 7,220 | 7,290 | -2.41% | 437,500 | 3531億2563万 | +10.86% | 24.91 | 3.92 |
| 03/05 | 7,260 | 7,540 | 7,260 | 7,470 | +2.89% | 206,000 | 3618億4478万 | +15.17% | 25.53 | 4.01 |
| 03/04 | 7,400 | 7,410 | 7,200 | 7,260 | -2.68% | 230,000 | 3516億7244万 | +13.58% | 24.81 | 3.9 |
| 03/03 | 7,290 | 7,500 | 7,280 | 7,460 | +4.34% | 277,000 | 3613億6038万 | +18.36% | 25.49 | 4.01 |
| 03/02 | 7,030 | 7,260 | 7,030 | 7,150 | +1.13% | 260,500 | 3463億4407万 | +15.29% | 24.44 | 3.84 |
| 02/27 | 7,030 | 7,140 | 7,030 | 7,070 | +0.28% | 201,000 | 3424億6889万 | +15.56% | 24.16 | 3.8 |
| 02/26 | 6,960 | 7,080 | 6,910 | 7,050 | +1% | 360,000 | 3415億10万 | +16.78% | 24.09 | 3.79 |
| 02/25 | 6,930 | 6,990 | 6,900 | 6,980 | +0.29% | 109,000 | 3381億931万 | +17.23% | 23.85 | 3.75 |
| 02/24 | 6,960 | 7,000 | 6,930 | 6,960 | +0.14% | 190,000 | 3371億4052万 | +18.49% | 23.79 | 3.74 |
| 02/23 | 6,880 | 6,960 | 6,880 | 6,950 | +0.14% | 179,500 | 3366億5612万 | +19.97% | 23.75 | 3.73 |
| 02/20 | 6,860 | 6,960 | 6,860 | 6,940 | +1.61% | 196,000 | 3361億7172万 | +21.67% | 23.72 | 3.73 |
| 02/19 | 6,650 | 6,830 | 6,610 | 6,830 | +2.71% | 228,000 | 3308億4335万 | +21.64% | 23.34 | 3.67 |
| 02/18 | 6,650 | 6,720 | 6,530 | 6,650 | +1.53% | 218,500 | 3221億2420万 | +20.32% | 22.73 | 3.57 |
| 02/17 | 6,500 | 6,590 | 6,410 | 6,550 | -0.15% | 254,000 | 3172億8023万 | +20.21% | 22.38 | 3.52 |
| 02/16 | 6,760 | 6,880 | 6,460 | 6,560 | -3.81% | 339,500 | 3177億6463万 | +22.14% | 22.42 | 3.52 |
| 02/13 | 6,780 | 6,920 | 6,770 | 6,820 | +0.89% | 260,000 | 3303億5896万 | +28.87% | 23.31 | 3.66 |
| 02/12 | 6,690 | 6,920 | 6,660 | 6,760 | +1.5% | 538,000 | 3274億5257万 | +30.05% | 23.1 | 3.63 |
| 02/10 | 6,350 | 6,670 | 6,340 | 6,660 | +5.38% | 459,500 | 3226億860万 | +30.41% | 22.76 | 3.58 |
| 02/09 | 6,250 | 6,330 | 6,150 | 6,320 | -0.47% | 361,500 | 3061億3909万 | +25.77% | 21.6 | 3.4 |
| 02/06 | 5,858 | 6,560 | 5,858 | 6,350 | +14.25% | 1,107,000 | 3075億9228万 | +28.05% | 21.7 | 3.41 |
| 02/05 | 5,254 | 5,600 | 5,176 | 5,558 | +3.81% | 294,500 | 2692億2802万 | +13.59% | 18.99 | 2.99 |
| 02/04 | 5,368 | 5,416 | 5,296 | 5,354 | +1.63% | 310,500 | 2593億4631万 | +10.12% | 18.3 | 2.88 |
| 02/03 | 5,184 | 5,342 | 5,184 | 5,268 | +3.13% | 277,000 | 2551億8050万 | +9% | 18 | 2.83 |
| 02/02 | 4,976 | 5,114 | 4,946 | 5,108 | +1.31% | 96,000 | 2474億3014万 | +6.24% | 17.46 | 2.74 |
| 01/30 | 5,022 | 5,162 | 5,014 | 5,042 | +0.44% | 192,500 | 2442億3312万 | +5.26% | 17.23 | 2.71 |
| 01/29 | 5,002 | 5,120 | 4,964 | 5,020 | -2.26% | 174,000 | 2431億6744万 | +5.09% | 17.16 | 2.7 |
| 01/28 | 5,020 | 5,164 | 5,018 | 5,136 | +2.23% | 237,000 | 2487億8645万 | +7.67% | 17.55 | 2.76 |
| 01/27 | 4,958 | 5,036 | 4,958 | 5,024 | +1.45% | 125,500 | 2433億6120万 | +5.61% | 17.17 | 2.7 |
| 01/26 | 4,976 | 5,032 | 4,932 | 4,952 | -1.9% | 132,500 | 2398億7354万 | +4.25% | 16.92 | 2.66 |
| 01/23 | 5,098 | 5,106 | 4,974 | 5,048 | +0.44% | 156,500 | 2445億2375万 | +6.32% | 17.25 | 2.71 |
| 01/22 | 5,028 | 5,038 | 4,928 | 5,026 | +1% | 171,500 | 2434億5808万 | +5.92% | 17.18 | 2.7 |
| 01/21 | 4,944 | 4,986 | 4,908 | 4,976 | -0.48% | 109,500 | 2410億3609万 | +4.93% | 17.01 | 2.67 |
| 01/20 | 4,962 | 5,004 | 4,938 | 5,000 | +1.79% | 150,000 | 2421億9865万 | +5.51% | 17.09 | 2.69 |
| 01/19 | 4,798 | 4,922 | 4,760 | 4,912 | +3.76% | 200,500 | 2379億3595万 | +3.61% | 16.79 | 2.64 |
| 01/16 | 4,674 | 4,740 | 4,608 | 4,734 | +0.17% | 172,500 | 2293億1368万 | -0.32% | 16.18 | 2.54 |
| 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。
