科研製薬（4521）の株価チャート
2015/02/26～2015/07/22
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 |
| 07/22 | 9,760 | 9,790 | 9,440 | 9,540 | -2.85% | 177,000 | 4621億1502万 | +7.31% | 18.69 | 4.4 |
| 07/21 | 9,660 | 9,840 | 9,640 | 9,820 | +3.48% | 221,500 | 4756億7815万 | +11.17% | 19.24 | 4.53 |
| 07/17 | 9,550 | 9,640 | 9,440 | 9,490 | -0.42% | 128,000 | 4596億9304万 | +8.25% | 18.59 | 4.37 |
| 07/16 | 9,400 | 9,700 | 9,380 | 9,530 | +1.71% | 299,500 | 4616億3063万 | +9.39% | 18.67 | 4.39 |
| 07/15 | 9,230 | 9,420 | 9,180 | 9,370 | +2.29% | 229,000 | 4538億8027万 | +8.2% | 18.36 | 4.32 |
| 07/14 | 9,150 | 9,340 | 8,970 | 9,160 | -0.11% | 323,000 | 4437億793万 | +6.5% | 17.95 | 4.22 |
| 07/13 | 8,900 | 9,180 | 8,850 | 9,170 | +5.04% | 297,500 | 4441億9232万 | +7.24% | 17.97 | 4.23 |
| 07/10 | 8,790 | 8,980 | 8,620 | 8,730 | +1.75% | 272,500 | 4228億7884万 | +2.77% | 17.1 | 4.02 |
| 07/09 | 8,600 | 8,640 | 8,270 | 8,580 | -2.5% | 398,500 | 4156億1288万 | +1.39% | 16.81 | 3.95 |
| 07/08 | 9,160 | 9,250 | 8,800 | 8,800 | -4.86% | 261,000 | 4262億6962万 | +4.36% | 17.24 | 4.06 |
| 07/07 | 9,070 | 9,270 | 9,040 | 9,250 | +3.93% | 303,000 | 4480億6750万 | +10.11% | 18.12 | 4.26 |
| 07/06 | 8,770 | 9,140 | 8,770 | 8,900 | -0.11% | 275,000 | 4311億1360万 | +6.48% | 17.44 | 4.1 |
| 07/03 | 8,990 | 8,990 | 8,790 | 8,910 | -0.22% | 152,000 | 4315億9799万 | +6.99% | 17.46 | 4.11 |
| 07/02 | 8,700 | 8,990 | 8,700 | 8,930 | +3.96% | 271,000 | 4325億6679万 | +7.62% | 17.5 | 4.12 |
| 07/01 | 8,510 | 8,600 | 8,200 | 8,590 | +0.47% | 242,000 | 4160億9728万 | +3.89% | 16.83 | 3.96 |
| 06/30 | 8,560 | 8,660 | 8,510 | 8,550 | +0.71% | 220,500 | 4141億5969万 | +3.59% | 16.75 | 3.94 |
| 06/29 | 8,630 | 8,810 | 8,480 | 8,490 | -3.96% | 281,000 | 4112億5331万 | +2.96% | 16.63 | 3.91 |
| 06/26 | 8,780 | 8,950 | 8,760 | 8,840 | -0.11% | 209,000 | 4282億721万 | +7.18% | 17.32 | 4.07 |
| 06/25 | 8,850 | 8,950 | 8,720 | 8,850 | -0.11% | 278,500 | 4286億9161万 | +7.35% | 17.34 | 4.08 |
| 06/24 | 8,580 | 8,900 | 8,520 | 8,860 | +4.24% | 353,500 | 4291億7601万 | +7.54% | 17.36 | 4.08 |
| 06/23 | 8,460 | 8,530 | 8,360 | 8,500 | +0.95% | 140,500 | 4117億3770万 | +3.22% | 16.65 | 3.92 |
| 06/22 | 8,380 | 8,550 | 8,330 | 8,420 | +0.48% | 255,500 | 4078億6253万 | +2.27% | 16.5 | 3.88 |
| 06/19 | 8,600 | 8,600 | 8,380 | 8,380 | -1.06% | 326,000 | 4059億2494万 | +1.67% | 16.42 | 3.86 |
| 06/18 | 8,190 | 8,630 | 8,190 | 8,470 | +4.18% | 454,500 | 4102億8451万 | +2.59% | 16.59 | 3.9 |
| 06/17 | 8,210 | 8,220 | 8,080 | 8,130 | +0.37% | 208,000 | 3938億1500万 | -1.48% | 15.93 | 3.75 |
| 06/16 | 8,160 | 8,190 | 8,100 | 8,100 | -0.98% | 120,000 | 3923億6181万 | -1.84% | 15.87 | 3.73 |
| 06/15 | 8,110 | 8,220 | 8,040 | 8,180 | +0.86% | 165,500 | 3962億3699万 | -0.88% | 16.03 | 3.77 |
| 06/12 | 8,390 | 8,430 | 8,020 | 8,110 | -1.58% | 450,500 | 3928億4621万 | -1.8% | 15.89 | 3.74 |
| 06/11 | 7,900 | 8,270 | 7,900 | 8,240 | +4.44% | 368,000 | 3991億4337万 | -0.25% | 16.14 | 3.8 |
| 06/10 | 7,850 | 7,960 | 7,820 | 7,890 | -0.13% | 244,500 | 3821億8947万 | -4.49% | 15.46 | 3.64 |
| 06/09 | 7,670 | 7,990 | 7,660 | 7,900 | +1.54% | 318,000 | 3826億7387万 | -4.59% | 15.48 | 3.64 |
| 06/08 | 7,880 | 7,890 | 7,770 | 7,780 | -1.39% | 180,000 | 3768億6110万 | -6.33% | 15.24 | 3.59 |
| 06/05 | 7,770 | 7,980 | 7,770 | 7,890 | +0.51% | 326,000 | 3821億8947万 | -5.52% | 15.46 | 3.64 |
| 06/04 | 8,020 | 8,020 | 7,790 | 7,850 | -2.12% | 351,000 | 3802億5188万 | -6.58% | 15.38 | 3.62 |
| 06/03 | 8,060 | 8,090 | 7,880 | 8,020 | -1.96% | 385,000 | 3884億8663万 | -5.18% | 15.71 | 3.7 |
| 06/02 | 8,180 | 8,300 | 8,130 | 8,180 | +0.49% | 297,500 | 3962億3699万 | -3.72% | 16.03 | 3.77 |
| 06/01 | 8,010 | 8,180 | 8,010 | 8,140 | -0.12% | 240,500 | 3942億9940万 | -4.53% | 15.95 | 3.75 |
| 05/29 | 8,210 | 8,270 | 8,090 | 8,150 | -0.61% | 232,000 | 3947億8380万 | -4.78% | 15.97 | 3.76 |
| 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 |
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。
