科研製薬（4521）の株価チャート
2015/05/11～2015/10/01
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 |
| 10/01 | 10,610 | 10,650 | 8,690 | 9,630 | -12.85% | 1,872,100 | 4664億7459万 | -14.84% | 18.86 | 4.44 |
| 10/01 | 株式併合 2→1 |
| 09/30 | 10,850 | 11,190 | 10,820 | 11,050 | +2.98% | 340,300 | 5352億5901万 | -2.64% | 21.64 | 5.09 |
| 09/29 | 11,320 | 11,580 | 10,630 | 10,730 | -7.66% | 499,800 | 5197億5830万 | -5.64% | 21.02 | 4.94 |
| 09/28 | 11,830 | 11,930 | 11,500 | 11,620 | -1.86% | 426,400 | 5628億6966万 | +1.66% | 22.76 | 5.35 |
| 09/25 | 11,520 | 11,840 | 11,240 | 11,840 | +2.6% | 350,500 | 5735億2640万 | +3.32% | 23.2 | 5.46 |
| 09/24 | 11,580 | 11,940 | 11,540 | 11,540 | -2.53% | 436,500 | 5589億9448万 | +0.58% | 22.61 | 5.32 |
| 09/18 | 11,800 | 12,160 | 11,700 | 11,840 | +0.51% | 447,000 | 5735億2640万 | +2.91% | 23.2 | 5.46 |
| 09/17 | 11,720 | 11,860 | 11,480 | 11,780 | +0.51% | 299,000 | 5706億2002万 | +2.35% | 23.08 | 5.43 |
| 09/16 | 11,780 | 11,860 | 11,400 | 11,720 | -0.34% | 298,500 | 5677億1364万 | +1.79% | 22.96 | 5.4 |
| 09/15 | 11,540 | 11,860 | 11,480 | 11,760 | +2.08% | 283,000 | 5696億5123万 | +2.14% | 23.04 | 5.42 |
| 09/14 | 11,600 | 12,000 | 11,460 | 11,520 | -0.86% | 369,500 | 5580億2569万 | -0.03% | 22.57 | 5.31 |
| 09/11 | 11,000 | 11,880 | 11,000 | 11,620 | +4.31% | 521,500 | 5628億6966万 | +0.71% | 22.77 | 5.36 |
| 09/10 | 10,980 | 11,140 | 10,820 | 11,140 | -0.71% | 336,500 | 5396億1859万 | -3.28% | 21.82 | 5.13 |
| 09/09 | 11,060 | 11,220 | 10,680 | 11,220 | +6.86% | 518,500 | 5434億9377万 | -2.49% | 21.98 | 5.17 |
| 09/08 | 11,520 | 11,540 | 10,460 | 10,500 | -8.85% | 632,000 | 5086億1717万 | -8.56% | 20.57 | 4.84 |
| 09/07 | 11,480 | 11,700 | 11,320 | 11,520 | -1.37% | 343,000 | 5580億2569万 | +0.55% | 22.57 | 5.31 |
| 09/04 | 12,160 | 12,240 | 11,400 | 11,680 | -5.19% | 797,500 | 5657億7605万 | +2.62% | 22.88 | 5.38 |
| 09/03 | 11,540 | 12,600 | 11,440 | 12,320 | +10% | 737,000 | 5967億7747万 | +9.17% | 24.14 | 5.68 |
| 09/02 | 10,820 | 11,460 | 10,820 | 11,200 | +1.82% | 429,500 | 5425億2498万 | +0.35% | 21.94 | 5.16 |
| 09/01 | 11,500 | 11,660 | 10,960 | 11,000 | -4.01% | 350,000 | 5328億3703万 | -0.87% | 21.55 | 5.07 |
| 08/31 | 11,360 | 11,480 | 11,140 | 11,460 | +1.06% | 239,000 | 5551億1931万 | +3.9% | 22.45 | 5.28 |
| 08/28 | 11,300 | 11,340 | 10,980 | 11,340 | +3.47% | 430,500 | 5493億654万 | +3.56% | 22.22 | 5.23 |
| 08/27 | 11,300 | 11,520 | 10,860 | 10,960 | -0.18% | 382,500 | 5308億9944万 | +0.58% | 21.47 | 5.05 |
| 08/26 | 10,920 | 11,100 | 10,720 | 10,980 | +2.43% | 327,000 | 5318億6824万 | +1.24% | 21.51 | 5.06 |
| 08/25 | 10,300 | 11,380 | 10,180 | 10,720 | +0.37% | 599,000 | 5192億7391万 | -0.62% | 21 | 4.94 |
| 08/24 | 10,980 | 11,400 | 10,620 | 10,680 | -7.77% | 526,500 | 5173億3632万 | -0.66% | 20.92 | 4.92 |
| 08/21 | 11,900 | 11,940 | 11,540 | 11,580 | -5.24% | 376,000 | 5609億3207万 | +8.18% | 22.69 | 5.34 |
| 08/20 | 12,180 | 12,500 | 12,180 | 12,220 | -0.97% | 280,500 | 5919億3350万 | +15.04% | 23.94 | 5.63 |
| 08/19 | 12,060 | 12,400 | 11,940 | 12,340 | +1.15% | 428,000 | 5977億4627万 | +17.43% | 24.18 | 5.69 |
| 08/18 | 12,520 | 12,720 | 11,780 | 12,200 | -0.97% | 589,500 | 5909億6471万 | +17.53% | 23.9 | 5.62 |
| 08/17 | 11,980 | 12,380 | 11,960 | 12,320 | +2.84% | 223,000 | 5967億7747万 | +20.09% | 24.14 | 5.68 |
| 08/14 | 11,900 | 12,040 | 11,840 | 11,980 | +1.01% | 140,000 | 5803億797万 | +18.43% | 23.47 | 5.52 |
| 08/13 | 11,700 | 12,100 | 11,480 | 11,860 | +1.02% | 317,500 | 5744億9520万 | +18.84% | 23.24 | 5.47 |
| 08/12 | 11,880 | 12,600 | 11,640 | 11,740 | -2% | 515,000 | 5686億8243万 | +19.1% | 23 | 5.41 |
| 08/11 | 11,680 | 12,000 | 11,400 | 11,980 | +0.84% | 585,500 | 5803億797万 | +22.77% | 23.47 | 5.52 |
| 08/10 | 11,000 | 11,900 | 10,980 | 11,880 | +6.83% | 514,000 | 5754億6399万 | +23.31% | 23.27 | 5.48 |
| 08/07 | 10,880 | 11,200 | 10,880 | 11,120 | +2.58% | 386,000 | 5386億4980万 | +16.86% | 21.79 | 5.13 |
| 08/06 | 11,260 | 11,880 | 10,680 | 10,840 | +1.69% | 691,500 | 5250億8667万 | +14.98% | 21.24 | 5 |
| 08/05 | 9,730 | 10,900 | 9,570 | 10,660 | +8.33% | 651,500 | 5163億6752万 | +14.16% | 20.88 | 4.91 |
| 08/04 | 9,760 | 9,860 | 9,620 | 9,840 | +1.97% | 235,500 | 4766億4694万 | +6.33% | 19.28 | 4.54 |
| 08/03 | 9,360 | 9,660 | 9,320 | 9,650 | +4.32% | 251,000 | 4674億4339万 | +4.89% | 18.91 | 4.45 |
| 07/31 | 9,240 | 9,280 | 9,150 | 9,250 | +0.33% | 172,000 | 4480億6750万 | +0.91% | 18.12 | 4.26 |
| 07/30 | 9,630 | 9,710 | 9,160 | 9,220 | -4.06% | 327,500 | 4466億1431万 | +0.75% | 18.06 | 4.25 |
| 07/29 | 9,430 | 9,660 | 9,370 | 9,610 | +3.22% | 355,500 | 4655億581万 | +5.18% | 18.83 | 4.43 |
| 07/28 | 9,260 | 9,420 | 9,200 | 9,310 | -1.59% | 369,000 | 4509億7389万 | +2.4% | 18.24 | 4.29 |
| 07/27 | 9,900 | 10,040 | 9,360 | 9,460 | -5.59% | 469,500 | 4582億3985万 | +4.45% | 18.53 | 4.36 |
| 07/24 | 9,800 | 10,080 | 9,730 | 10,020 | +3.73% | 319,500 | 4853億6609万 | +11.16% | 19.63 | 4.62 |
| 07/23 | 9,470 | 9,710 | 9,270 | 9,660 | +1.26% | 230,000 | 4679億2779万 | +7.91% | 18.93 | 4.45 |
| 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 |
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。
