科研製薬（4521）の株価チャート
2015/07/06～2015/12/01
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 |
| 12/01 | 8,710 | 8,800 | 8,600 | 8,680 | 0% | 349,000 | 4204億5685万 | +6.1% | 17 | 4 |
| 11/30 | 8,790 | 8,870 | 8,680 | 8,680 | -0.69% | 641,300 | 4204億5685万 | +6.54% | 17 | 4 |
| 11/27 | 8,870 | 8,980 | 8,680 | 8,740 | +0.11% | 525,500 | 4233億6324万 | +7.79% | 17.12 | 4.03 |
| 11/26 | 8,640 | 8,850 | 8,590 | 8,730 | +3.93% | 577,600 | 4228億7884万 | +7.79% | 17.1 | 4.02 |
| 11/25 | 8,130 | 8,440 | 8,120 | 8,400 | +3.58% | 584,100 | 4068億9373万 | +3.78% | 16.45 | 3.87 |
| 11/24 | 8,030 | 8,160 | 8,020 | 8,110 | +1.63% | 349,000 | 3928億4621万 | -0.12% | 15.88 | 3.74 |
| 11/20 | 7,950 | 8,000 | 7,880 | 7,980 | +0.5% | 274,700 | 3865億4904万 | -2.09% | 15.63 | 3.68 |
| 11/19 | 8,030 | 8,080 | 7,910 | 7,940 | +0.13% | 296,600 | 3846億1145万 | -2.98% | 15.55 | 3.66 |
| 11/18 | 7,880 | 8,060 | 7,840 | 7,930 | +1.54% | 373,000 | 3841億2705万 | -3.43% | 15.53 | 3.65 |
| 11/17 | 7,940 | 7,950 | 7,780 | 7,810 | -1.39% | 465,200 | 3783億1429万 | -5.28% | 15.29 | 3.6 |
| 11/16 | 7,750 | 7,980 | 7,660 | 7,920 | +0.25% | 408,500 | 3836億4266万 | -4.32% | 15.51 | 3.65 |
| 11/13 | 7,900 | 7,960 | 7,800 | 7,900 | -1.25% | 435,300 | 3826億7386万 | -4.91% | 15.47 | 3.64 |
| 11/12 | 8,050 | 8,120 | 7,960 | 8,000 | -1.6% | 357,600 | 3875億1784万 | -4.23% | 15.67 | 3.69 |
| 11/11 | 8,030 | 8,150 | 7,890 | 8,130 | +0.49% | 508,400 | 3938億1500万 | -3.42% | 15.92 | 3.75 |
| 11/10 | 7,980 | 8,160 | 7,980 | 8,090 | +0.37% | 347,100 | 3918億7741万 | -4.57% | 15.84 | 3.73 |
| 11/09 | 8,250 | 8,290 | 7,980 | 8,060 | -1.47% | 556,800 | 3904億2422万 | -5.48% | 15.78 | 3.71 |
| 11/06 | 8,200 | 8,420 | 8,110 | 8,180 | -0.24% | 387,000 | 3962億3699万 | -4.77% | 16.02 | 3.77 |
| 11/05 | 8,030 | 8,270 | 8,030 | 8,200 | +1.11% | 275,400 | 3972億578万 | -5.8% | 16.06 | 3.78 |
| 11/04 | 8,260 | 8,300 | 8,040 | 8,110 | -0.25% | 345,400 | 3928億4621万 | -7.9% | 15.88 | 3.74 |
| 11/02 | 8,150 | 8,300 | 8,100 | 8,130 | -3.21% | 475,200 | 3938億1500万 | -9.12% | 15.92 | 3.75 |
| 10/30 | 8,020 | 8,450 | 8,020 | 8,400 | +3.45% | 473,400 | 4068億9373万 | -7.64% | 16.45 | 3.87 |
| 10/29 | 8,080 | 8,180 | 7,980 | 8,120 | +2.92% | 607,400 | 3933億3060万 | -11.93% | 15.9 | 3.74 |
| 10/28 | 8,310 | 8,350 | 7,830 | 7,890 | -4.59% | 1,075,600 | 3821億8946万 | -15.79% | 15.45 | 3.64 |
| 10/27 | 8,110 | 8,360 | 8,040 | 8,270 | +1.72% | 522,800 | 4005億9656万 | -13.18% | 16.2 | 3.81 |
| 10/26 | 8,030 | 8,230 | 7,950 | 8,130 | +3.83% | 688,600 | 3938億1500万 | -15.86% | 15.92 | 3.75 |
| 10/23 | 7,840 | 7,910 | 7,600 | 7,830 | +1.82% | 824,100 | 3792億8308万 | -20.17% | 15.33 | 3.61 |
| 10/22 | 8,330 | 8,350 | 7,240 | 7,690 | -9.74% | 1,790,500 | 3725億152万 | -22.76% | 15.06 | 3.54 |
| 10/21 | 8,620 | 8,620 | 8,330 | 8,520 | -1.05% | 515,600 | 4127億649万 | -15.75% | 16.69 | 3.93 |
| 10/20 | 9,130 | 9,180 | 8,480 | 8,610 | -4.76% | 553,000 | 4170億6607万 | -15.74% | 16.86 | 3.97 |
| 10/19 | 8,890 | 9,170 | 8,880 | 9,040 | +2.03% | 347,300 | 4378億9515万 | -12.42% | 17.7 | 4.16 |
| 10/16 | 8,840 | 9,030 | 8,790 | 8,860 | +0.34% | 290,300 | 4291億7600万 | -14.64% | 17.35 | 4.08 |
| 10/15 | 8,660 | 9,080 | 8,650 | 8,830 | +1.96% | 434,200 | 4277億2281万 | -15.8% | 17.29 | 4.07 |
| 10/14 | 8,830 | 8,880 | 8,640 | 8,660 | -0.92% | 358,200 | 4194億8806万 | -18.31% | 16.96 | 3.99 |
| 10/13 | 8,520 | 8,820 | 8,420 | 8,740 | +1.27% | 508,800 | 4233億6324万 | -18.67% | 17.12 | 4.03 |
| 10/09 | 8,710 | 8,800 | 8,410 | 8,630 | -0.46% | 615,000 | 4180億3486万 | -20.43% | 16.9 | 3.98 |
| 10/08 | 8,890 | 8,900 | 8,560 | 8,670 | -4.09% | 756,600 | 4199億7245万 | -20.75% | 16.98 | 3.99 |
| 10/07 | 9,550 | 9,570 | 8,940 | 9,040 | -6.03% | 577,600 | 4378億9515万 | -18.2% | 17.7 | 4.16 |
| 10/06 | 9,610 | 9,730 | 9,370 | 9,620 | +0.1% | 419,300 | 4659億9020万 | -13.68% | 18.84 | 4.43 |
| 10/05 | 9,120 | 9,670 | 9,120 | 9,610 | +2.89% | 612,800 | 4655億580万 | -14.18% | 18.82 | 4.43 |
| 10/02 | 9,700 | 9,850 | 9,210 | 9,340 | -3.01% | 977,200 | 4524億2707万 | -16.99% | 18.29 | 4.3 |
| 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 |
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。
