科研製薬（4521）の株価チャート
2015/12/07～2016/05/06
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 |
|---|
| 2016 |
| 05/06 | 5,840 | 5,940 | 5,700 | 5,770 | -0.52% | 544,600 | 2794億9724万 | -12.67% | 10.78 | 2.31 |
| 05/02 | 5,860 | 5,910 | 5,770 | 5,800 | -4.45% | 350,900 | 2809億5043万 | -12.85% | 10.83 | 2.32 |
| 04/28 | 6,230 | 6,240 | 6,060 | 6,070 | -2.25% | 371,800 | 2940億2916万 | -9.38% | 11.34 | 2.43 |
| 04/27 | 6,360 | 6,360 | 6,160 | 6,210 | -2.36% | 411,100 | 3008億1072万 | -7.67% | 11.6 | 2.49 |
| 04/26 | 6,300 | 6,390 | 6,250 | 6,360 | +0.47% | 287,400 | 3080億7668万 | -5.67% | 11.88 | 2.55 |
| 04/25 | 6,480 | 6,490 | 6,310 | 6,330 | -1.56% | 336,800 | 3066億2349万 | -6.17% | 11.82 | 2.54 |
| 04/22 | 6,440 | 6,460 | 6,320 | 6,430 | -0.46% | 443,100 | 3114億6746万 | -4.8% | 12.01 | 2.58 |
| 04/21 | 6,750 | 6,750 | 6,430 | 6,460 | -5.28% | 735,200 | 3129億2065万 | -4.51% | 12.07 | 2.59 |
| 04/20 | 7,000 | 7,060 | 6,800 | 6,820 | -1.16% | 237,200 | 3303億5895万 | +0.53% | 12.74 | 2.73 |
| 04/19 | 6,870 | 6,930 | 6,830 | 6,900 | +1.02% | 159,800 | 3342億3413万 | +1.25% | 12.89 | 2.76 |
| 04/18 | 6,730 | 6,850 | 6,730 | 6,830 | -2.15% | 108,100 | 3308億4335万 | -0.13% | 12.76 | 2.74 |
| 04/15 | 6,900 | 7,010 | 6,880 | 6,980 | -0.57% | 169,300 | 3381億931万 | +1.63% | 13.04 | 2.8 |
| 04/14 | 6,990 | 7,060 | 6,940 | 7,020 | +1.74% | 287,500 | 3400億4690万 | +1.87% | 13.11 | 2.81 |
| 04/13 | 6,790 | 6,920 | 6,760 | 6,900 | +2.53% | 192,800 | 3342億3413万 | 0% | 12.89 | 2.76 |
| 04/12 | 6,710 | 6,810 | 6,700 | 6,730 | -1.32% | 178,200 | 3259億9938万 | -2.68% | 12.57 | 2.7 |
| 04/11 | 6,850 | 6,880 | 6,710 | 6,820 | -0.44% | 134,700 | 3303億5895万 | -1.79% | 12.74 | 2.73 |
| 04/08 | 6,670 | 6,900 | 6,620 | 6,850 | +1.18% | 196,900 | 3318億1215万 | -1.75% | 12.79 | 2.74 |
| 04/07 | 6,600 | 6,790 | 6,570 | 6,770 | +3.52% | 229,100 | 3279億3697万 | -3.29% | 12.65 | 2.71 |
| 04/06 | 6,550 | 6,550 | 6,280 | 6,540 | -0.46% | 281,700 | 3167億9583万 | -7.04% | 12.22 | 2.62 |
| 04/05 | 6,770 | 6,860 | 6,530 | 6,570 | -2.81% | 224,900 | 3182億4902万 | -7.07% | 12.27 | 2.63 |
| 04/04 | 6,610 | 6,870 | 6,600 | 6,760 | +3.05% | 282,700 | 3274億5257万 | -4.88% | 12.63 | 2.71 |
| 04/01 | 6,750 | 6,760 | 6,520 | 6,560 | -3.67% | 301,800 | 3177億6462万 | -8.08% | 12.25 | 2.63 |
| 03/31 | 7,010 | 7,010 | 6,810 | 6,810 | -2.01% | 194,100 | 3298億7456万 | -4.97% | 13.34 | 3.14 |
| 03/30 | 6,910 | 7,020 | 6,800 | 6,950 | +0.29% | 309,600 | 3366億5612万 | -3.27% | 13.61 | 3.2 |
| 03/29 | 6,940 | 6,960 | 6,850 | 6,930 | -0.72% | 163,200 | 3356億8732万 | -3.67% | 13.57 | 3.19 |
| 03/28 | 6,900 | 6,980 | 6,880 | 6,980 | +1.75% | 207,300 | 3381億931万 | -3.12% | 13.67 | 3.22 |
| 03/25 | 6,820 | 7,000 | 6,780 | 6,860 | +1.18% | 342,000 | 3322億9654万 | -4.87% | 13.43 | 3.16 |
| 03/24 | 6,650 | 6,830 | 6,640 | 6,780 | +2.42% | 349,500 | 3284億2136万 | -6.12% | 13.28 | 3.12 |
| 03/23 | 6,530 | 6,660 | 6,510 | 6,620 | +2.64% | 402,800 | 3206億7101万 | -8.27% | 12.96 | 3.05 |
| 03/22 | 6,600 | 6,640 | 6,410 | 6,450 | -1.07% | 707,200 | 3124億3625万 | -10.74% | 12.63 | 2.97 |
| 03/18 | 6,680 | 6,690 | 6,440 | 6,520 | -2.98% | 683,300 | 3158億2703万 | -10.03% | 12.77 | 3 |
| 03/17 | 6,900 | 6,930 | 6,670 | 6,720 | -3.17% | 864,900 | 3255億1498万 | -7.22% | 13.16 | 3.1 |
| 03/16 | 7,220 | 7,270 | 6,920 | 6,940 | -8.44% | 1,266,600 | 3361億7172万 | -4.36% | 13.59 | 3.2 |
| 03/15 | 7,500 | 7,600 | 7,430 | 7,580 | +1.07% | 256,600 | 3671億7315万 | +4.04% | 14.84 | 3.49 |
| 03/14 | 7,550 | 7,600 | 7,440 | 7,500 | -0.66% | 251,700 | 3632億9797万 | +2.68% | 14.69 | 3.46 |
| 03/11 | 7,470 | 7,570 | 7,470 | 7,550 | -0.13% | 276,400 | 3657億1996万 | +3.18% | 14.79 | 3.48 |
| 03/10 | 7,340 | 7,560 | 7,340 | 7,560 | +4.42% | 243,300 | 3662億435万 | +3.14% | 14.81 | 3.48 |
| 03/09 | 7,260 | 7,350 | 7,180 | 7,240 | -0.55% | 210,600 | 3507億364万 | -1.56% | 14.18 | 3.34 |
| 03/08 | 7,460 | 7,530 | 7,170 | 7,280 | -2.41% | 205,600 | 3526億4123万 | -1.54% | 14.26 | 3.35 |
| 03/07 | 7,490 | 7,510 | 7,380 | 7,460 | -0.8% | 204,000 | 3613億6038万 | +0.42% | 14.61 | 3.44 |
| 03/04 | 7,530 | 7,600 | 7,470 | 7,520 | -0.53% | 187,900 | 3642億6676万 | +0.99% | 14.73 | 3.46 |
| 03/03 | 7,570 | 7,610 | 7,460 | 7,560 | -0.92% | 215,100 | 3662億435万 | +1.35% | 14.81 | 3.48 |
| 03/02 | 7,570 | 7,690 | 7,520 | 7,630 | +2.83% | 286,500 | 3695億9513万 | +2.13% | 14.94 | 3.52 |
| 03/01 | 7,400 | 7,460 | 7,310 | 7,420 | -0.93% | 457,400 | 3594億2279万 | -0.7% | 14.53 | 3.42 |
| 02/29 | 7,640 | 7,670 | 7,460 | 7,490 | -0.27% | 338,900 | 3628億1357万 | +0.16% | 14.67 | 3.45 |
| 02/26 | 7,370 | 7,570 | 7,360 | 7,510 | +2.88% | 330,400 | 3637億8237万 | +0.48% | 14.71 | 3.46 |
| 02/25 | 7,310 | 7,330 | 7,220 | 7,300 | +0.27% | 254,900 | 3536億1002万 | -2.05% | 14.3 | 3.36 |
| 02/24 | 7,150 | 7,390 | 7,140 | 7,280 | +1.53% | 361,300 | 3526億4123万 | -2.28% | 14.26 | 3.35 |
| 02/23 | 7,270 | 7,280 | 7,110 | 7,170 | -0.42% | 344,900 | 3473億1286万 | -3.71% | 14.04 | 3.3 |
| 02/22 | 7,070 | 7,230 | 7,060 | 7,200 | +0.84% | 234,900 | 3487億6605万 | -3.33% | 14.1 | 3.32 |
| 02/19 | 7,090 | 7,180 | 7,040 | 7,140 | +0.14% | 391,200 | 3458億5967万 | -4.2% | 13.98 | 3.29 |
| 02/18 | 6,910 | 7,240 | 6,890 | 7,130 | +7.06% | 629,300 | 3453億7527万 | -4.44% | 13.96 | 3.28 |
| 02/17 | 6,810 | 6,830 | 6,560 | 6,660 | -2.77% | 452,200 | 3226億860万 | -10.96% | 13.04 | 3.07 |
| 02/16 | 6,860 | 7,040 | 6,820 | 6,850 | -1.58% | 244,800 | 3318億1215万 | -8.87% | 13.41 | 3.16 |
| 02/15 | 6,970 | 7,010 | 6,750 | 6,960 | +8.41% | 314,600 | 3371億4052万 | -7.89% | 13.63 | 3.21 |
| 02/12 | 6,740 | 6,790 | 6,370 | 6,420 | -9.07% | 618,200 | 3109億8306万 | -15.45% | 12.57 | 2.96 |
| 02/10 | 7,550 | 7,620 | 6,960 | 7,060 | -8.07% | 614,100 | 3419億8449万 | -7.78% | 13.83 | 3.25 |
| 02/09 | 7,880 | 7,970 | 7,610 | 7,680 | -4.36% | 396,700 | 3720億1712万 | -0.13% | 15.04 | 3.54 |
| 02/08 | 7,780 | 8,090 | 7,720 | 8,030 | +2.69% | 341,300 | 3889億7103万 | +4.22% | 15.73 | 3.7 |
| 02/05 | 7,750 | 7,940 | 7,420 | 7,820 | -0.76% | 523,900 | 3787億9868万 | +1.35% | 15.31 | 3.6 |
| 02/04 | 8,140 | 8,170 | 7,800 | 7,880 | -3.67% | 266,800 | 3817億507万 | +1.94% | 15.43 | 3.63 |
| 02/03 | 8,100 | 8,220 | 7,990 | 8,180 | -0.61% | 255,200 | 3962億3699万 | +5.81% | 16.02 | 3.77 |
| 02/02 | 8,090 | 8,280 | 8,030 | 8,230 | +0.98% | 250,000 | 3986億5897万 | +6.61% | 16.12 | 3.79 |
| 02/01 | 7,970 | 8,170 | 7,920 | 8,150 | +3.56% | 259,900 | 3947億8379万 | +5.75% | 15.96 | 3.75 |
| 01/29 | 7,830 | 7,940 | 7,600 | 7,870 | +0.25% | 378,200 | 3812億2067万 | +2.08% | 15.41 | 3.63 |
| 01/28 | 7,760 | 7,900 | 7,700 | 7,850 | -0.25% | 164,600 | 3802億5188万 | +1.6% | 15.37 | 3.62 |
| 01/27 | 7,810 | 7,960 | 7,740 | 7,870 | +2.74% | 285,800 | 3812億2067万 | +1.57% | 15.41 | 3.63 |
| 01/26 | 7,520 | 7,750 | 7,500 | 7,660 | +1.19% | 221,000 | 3710億4833万 | -1.39% | 15 | 3.53 |
| 01/25 | 7,540 | 7,610 | 7,410 | 7,570 | +2.44% | 207,500 | 3666億8875万 | -2.7% | 14.82 | 3.49 |
| 01/22 | 7,170 | 7,400 | 7,050 | 7,390 | +6.03% | 250,600 | 3579億6960万 | -5.16% | 14.47 | 3.4 |
| 01/21 | 7,170 | 7,340 | 6,970 | 6,970 | -3.46% | 222,800 | 3376億2491万 | -10.74% | 13.65 | 3.21 |
| 01/20 | 7,250 | 7,450 | 7,170 | 7,220 | +0.56% | 470,700 | 3497億3485万 | -7.91% | 14.14 | 3.33 |
| 01/19 | 7,170 | 7,330 | 7,100 | 7,180 | -0.83% | 184,300 | 3477億9726万 | -8.56% | 14.06 | 3.31 |
| 01/18 | 7,060 | 7,260 | 7,060 | 7,240 | -1.09% | 178,300 | 3507億364万 | -8.03% | 14.18 | 3.34 |
| 01/15 | 7,450 | 7,530 | 7,270 | 7,320 | -0.27% | 261,500 | 3545億7882万 | -7.35% | 14.34 | 3.37 |
| 01/14 | 7,450 | 7,450 | 7,170 | 7,340 | -3.55% | 375,000 | 3555億4761万 | -7.48% | 14.37 | 3.38 |
| 01/13 | 7,700 | 7,750 | 7,580 | 7,610 | +0.4% | 325,200 | 3686億2634万 | -4.48% | 14.9 | 3.51 |
| 01/12 | 7,750 | 7,840 | 7,540 | 7,580 | -2.94% | 380,000 | 3671億7315万 | -5.3% | 14.84 | 3.49 |
| 01/08 | 7,800 | 8,020 | 7,670 | 7,810 | -1.14% | 403,400 | 3783億1429万 | -2.96% | 15.29 | 3.6 |
| 01/07 | 7,880 | 8,090 | 7,810 | 7,900 | -1% | 398,100 | 3826億7386万 | -2.26% | 15.47 | 3.64 |
| 01/06 | 7,900 | 8,100 | 7,860 | 7,980 | +0.63% | 292,700 | 3865億4904万 | -1.65% | 15.63 | 3.68 |
| 01/05 | 7,940 | 8,020 | 7,780 | 7,930 | -1.37% | 370,000 | 3841億2705万 | -2.64% | 15.53 | 3.65 |
| 01/04 | 8,210 | 8,330 | 8,010 | 8,040 | -3.25% | 244,700 | 3894億5542万 | -1.68% | 15.75 | 3.7 |
| 2015 |
| 12/30 | 8,280 | 8,330 | 8,160 | 8,310 | +1.59% | 223,300 | 4025億3415万 | +1.45% | 16.27 | 3.83 |
| 12/29 | 7,980 | 8,190 | 7,900 | 8,180 | +3.54% | 249,900 | 3962億3699万 | -0.04% | 16.02 | 3.77 |
| 12/28 | 7,980 | 8,080 | 7,820 | 7,900 | 0% | 257,400 | 3826億7386万 | -3.36% | 15.47 | 3.64 |
| 12/25 | 7,840 | 8,000 | 7,770 | 7,900 | 0% | 195,200 | 3826億7386万 | -3.39% | 15.47 | 3.64 |
| 12/24 | 8,280 | 8,330 | 7,870 | 7,900 | -3.89% | 324,900 | 3826億7386万 | -3.4% | 15.47 | 3.64 |
| 12/22 | 8,300 | 8,420 | 8,170 | 8,220 | -0.6% | 290,200 | 3981億7458万 | +0.56% | 16.1 | 3.79 |
| 12/21 | 8,370 | 8,380 | 8,100 | 8,270 | -1.78% | 332,600 | 4005億9656万 | +1.32% | 16.2 | 3.81 |
| 12/18 | 8,440 | 8,700 | 8,400 | 8,420 | +0.6% | 764,100 | 4078億6252万 | +3.34% | 16.49 | 3.88 |
| 12/17 | 8,020 | 8,400 | 7,970 | 8,370 | +5.28% | 704,000 | 4054億4054万 | +2.94% | 16.39 | 3.86 |
| 12/16 | 7,970 | 8,000 | 7,750 | 7,950 | +1.02% | 368,200 | 3850億9585万 | -2.11% | 15.57 | 3.66 |
| 12/15 | 7,860 | 7,980 | 7,820 | 7,870 | +0.64% | 432,700 | 3812億2067万 | -3.16% | 15.41 | 3.63 |
| 12/14 | 7,730 | 7,840 | 7,610 | 7,820 | +1.03% | 522,000 | 3787億9868万 | -3.86% | 15.31 | 3.6 |
| 12/11 | 7,740 | 7,860 | 7,690 | 7,740 | +2.93% | 547,300 | 3749億2351万 | -5.02% | 15.16 | 3.57 |
| 12/10 | 7,500 | 7,660 | 7,420 | 7,520 | -1.96% | 511,200 | 3642億6676万 | -7.92% | 14.73 | 3.46 |
| 12/09 | 7,910 | 7,910 | 7,650 | 7,670 | -3.88% | 651,500 | 3715億3272万 | -6.36% | 15.02 | 3.53 |
| 12/08 | 8,060 | 8,100 | 7,910 | 7,980 | -1.6% | 421,500 | 3865億4904万 | -2.79% | 15.63 | 3.68 |
| 12/07 | 8,250 | 8,320 | 8,070 | 8,110 | -1.1% | 474,100 | 3928億4621万 | -1.41% | 15.88 | 3.74 |
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。
