科研製薬（4521）の株価チャート
2014/12/29～2015/05/28
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 |
| 2015 |
| 05/28 | 8,310 | 8,310 | 8,090 | 8,200 | -0.36% | 192,000 | 3972億579万 | -4.47% | 16.06 | 3.78 |
| 05/27 | 8,300 | 8,480 | 8,210 | 8,230 | -1.32% | 239,500 | 3986億5898万 | -4.42% | 16.12 | 3.79 |
| 05/26 | 8,520 | 8,540 | 8,300 | 8,340 | -2.34% | 190,000 | 4039億8735万 | -3.57% | 16.34 | 3.84 |
| 05/25 | 8,740 | 8,800 | 8,540 | 8,540 | -2.29% | 139,000 | 4136億7529万 | -1.66% | 16.73 | 3.94 |
| 05/22 | 8,810 | 8,860 | 8,710 | 8,740 | +0.11% | 123,500 | 4233億6324万 | +0.39% | 17.12 | 4.03 |
| 05/21 | 8,710 | 8,780 | 8,680 | 8,730 | -0.34% | 138,500 | 4228億7884万 | +0.03% | 17.1 | 4.02 |
| 05/20 | 8,580 | 8,860 | 8,580 | 8,760 | +3.55% | 234,000 | 4243億3203万 | +0.15% | 17.16 | 4.04 |
| 05/19 | 8,490 | 8,620 | 8,410 | 8,460 | -1.97% | 236,500 | 4098億12万 | -3.57% | 16.57 | 3.9 |
| 05/18 | 8,680 | 8,730 | 8,510 | 8,630 | -1.26% | 236,000 | 4180億3487万 | -1.67% | 16.91 | 3.98 |
| 05/15 | 8,440 | 8,770 | 8,410 | 8,740 | +4.55% | 284,000 | 4233億6324万 | +0.03% | 17.12 | 4.03 |
| 05/14 | 8,180 | 8,560 | 8,180 | 8,360 | +2.58% | 306,000 | 4049億5614万 | -3.73% | 16.38 | 3.85 |
| 05/13 | 8,010 | 8,190 | 7,890 | 8,150 | +0.49% | 358,000 | 3947億8380万 | -5.59% | 15.97 | 3.76 |
| 05/12 | 8,380 | 8,750 | 7,650 | 8,110 | -2.76% | 387,000 | 3928億4621万 | -5.65% | 15.89 | 3.74 |
| 05/11 | 8,340 | 8,430 | 8,280 | 8,340 | +2.21% | 193,500 | 4039億8735万 | -2.54% | 16.34 | 3.84 |
| 05/08 | 8,120 | 8,340 | 8,090 | 8,160 | -0.97% | 212,000 | 3952億6820万 | -4.02% | 15.99 | 3.76 |
| 05/07 | 8,400 | 8,650 | 8,190 | 8,240 | -1.32% | 367,000 | 3991億4337万 | -2.4% | 16.14 | 3.8 |
| 05/01 | 8,490 | 8,540 | 8,290 | 8,350 | -2.57% | 345,000 | 4044億7174万 | -0.41% | 16.36 | 3.85 |
| 04/30 | 8,640 | 8,740 | 8,480 | 8,570 | -3.6% | 389,500 | 4151億2849万 | +2.7% | 16.79 | 3.95 |
| 04/28 | 9,150 | 9,180 | 8,890 | 8,890 | -3.37% | 234,000 | 4306億2920万 | +6.94% | 17.42 | 4.1 |
| 04/27 | 9,150 | 9,440 | 9,130 | 9,200 | -0.22% | 337,000 | 4456億4552万 | +11.39% | 18.02 | 4.24 |
| 04/24 | 8,900 | 9,280 | 8,800 | 9,220 | +2.9% | 333,000 | 4466億1431万 | +12.66% | 18.06 | 4.25 |
| 04/23 | 8,870 | 9,000 | 8,780 | 8,960 | +0.11% | 323,000 | 4340億1998万 | +10.62% | 17.55 | 4.13 |
| 04/22 | 8,900 | 8,960 | 8,840 | 8,950 | 0% | 238,500 | 4335億3558万 | +11.48% | 17.53 | 4.12 |
| 04/21 | 8,700 | 9,000 | 8,610 | 8,950 | +1.82% | 374,500 | 4335億3558万 | +12.35% | 17.53 | 4.12 |
| 04/20 | 8,720 | 9,080 | 8,720 | 8,790 | -0.79% | 285,500 | 4257億8523万 | +11.18% | 17.22 | 4.05 |
| 04/17 | 9,070 | 9,110 | 8,840 | 8,860 | -3.49% | 385,500 | 4291億7601万 | +12.84% | 17.36 | 4.08 |
| 04/16 | 9,120 | 9,230 | 9,020 | 9,180 | -0.33% | 315,000 | 4446億7672万 | +17.69% | 17.98 | 4.23 |
| 04/15 | 8,960 | 9,230 | 8,930 | 9,210 | +1.21% | 418,500 | 4461億2991万 | +19.05% | 18.04 | 4.24 |
| 04/14 | 9,100 | 9,200 | 9,020 | 9,100 | -1.83% | 268,500 | 4408億154万 | +18.91% | 17.83 | 4.19 |
| 04/13 | 9,080 | 9,310 | 9,010 | 9,270 | +0.54% | 326,500 | 4490億3630万 | +22.41% | 18.16 | 4.27 |
| 04/10 | 9,410 | 9,490 | 8,940 | 9,220 | -2.02% | 911,000 | 4466億1431万 | +23.16% | 18.06 | 4.25 |
| 04/09 | 8,560 | 9,500 | 8,540 | 9,410 | +9.93% | 1,280,000 | 4558億1786万 | +27.02% | 18.44 | 4.34 |
| 04/08 | 8,760 | 8,790 | 8,100 | 8,560 | +12.04% | 969,500 | 4146億4409万 | +16.76% | 16.77 | 3.95 |
| 04/07 | 7,350 | 7,660 | 7,280 | 7,640 | +3.1% | 430,500 | 3700億7954万 | +4.96% | 14.97 | 3.52 |
| 04/06 | 7,110 | 7,440 | 7,090 | 7,410 | +4.51% | 282,500 | 3589億3840万 | +1.9% | 14.52 | 3.42 |
| 04/03 | 7,190 | 7,190 | 7,040 | 7,090 | -1.94% | 236,000 | 3434億3768万 | -2.36% | 13.89 | 3.27 |
| 04/02 | 7,240 | 7,400 | 7,200 | 7,230 | +1.4% | 291,500 | 3502億1925万 | -0.41% | 14.16 | 3.33 |
| 04/01 | 6,970 | 7,190 | 6,850 | 7,130 | +2.44% | 387,000 | 3453億7527万 | -1.7% | 13.97 | 3.29 |
| 03/31 | 6,900 | 7,030 | 6,820 | 6,960 | +4.19% | 368,500 | 3371億4052万 | -3.96% | 23.79 | 3.74 |
| 03/30 | 6,640 | 6,730 | 6,600 | 6,680 | -1.47% | 559,000 | 3235億7739万 | -7.82% | 22.83 | 3.59 |
| 03/27 | 7,360 | 7,460 | 6,520 | 6,780 | -7.88% | 940,000 | 3284億2137万 | -6.59% | 23.17 | 3.64 |
| 03/26 | 7,730 | 7,730 | 7,320 | 7,360 | -5.28% | 293,000 | 3565億1641万 | +1.32% | 25.15 | 3.95 |
| 03/25 | 7,600 | 7,860 | 7,590 | 7,770 | +3.05% | 409,500 | 3763億7670万 | +7.28% | 26.55 | 4.17 |
| 03/24 | 7,320 | 7,550 | 7,310 | 7,540 | +2.86% | 421,000 | 3652億3556万 | +4.75% | 25.77 | 4.05 |
| 03/23 | 7,250 | 7,400 | 7,200 | 7,330 | +3.09% | 321,500 | 3550億6322万 | +2.39% | 25.05 | 3.94 |
| 03/20 | 7,170 | 7,190 | 7,030 | 7,110 | -0.84% | 389,000 | 3444億648万 | -0.25% | 24.3 | 3.82 |
| 03/19 | 7,310 | 7,360 | 7,100 | 7,170 | -3.11% | 251,000 | 3473億1286万 | +0.76% | 24.5 | 3.85 |
| 03/18 | 7,440 | 7,570 | 7,340 | 7,400 | -0.54% | 410,000 | 3584億5400万 | +4.23% | 25.29 | 3.98 |
| 03/17 | 7,480 | 7,550 | 7,400 | 7,440 | 0% | 318,000 | 3603億9159万 | +5.23% | 25.43 | 4 |
| 03/16 | 7,500 | 7,540 | 7,390 | 7,440 | -1.85% | 191,500 | 3603億9159万 | +5.89% | 25.43 | 4 |
| 03/13 | 7,660 | 7,700 | 7,430 | 7,580 | 0% | 340,500 | 3671億7315万 | +8.56% | 25.9 | 4.07 |
| 03/12 | 7,130 | 7,620 | 7,130 | 7,580 | +6.31% | 375,500 | 3671億7315万 | +9.84% | 25.9 | 4.07 |
| 03/11 | 6,980 | 7,170 | 6,980 | 7,130 | +0.56% | 181,000 | 3453億7527万 | +4.67% | 24.37 | 3.83 |
| 03/10 | 7,050 | 7,190 | 6,940 | 7,090 | 0% | 317,500 | 3434億3768万 | +5.22% | 24.23 | 3.81 |
| 03/09 | 7,240 | 7,250 | 7,070 | 7,090 | -2.74% | 198,500 | 3434億3768万 | +6.49% | 24.23 | 3.81 |
| 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 |
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。
