科研製薬（4521）の株価チャート
2016/03/28～2016/08/22
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 |
|---|
| 2016 |
| 08/22 | 5,900 | 5,950 | 5,790 | 5,840 | -1.02% | 242,400 | 2828億8802万 | -10.83% | 10.84 | 2.33 |
| 08/19 | 5,910 | 5,980 | 5,860 | 5,900 | -1.83% | 155,000 | 2857億9440万 | -10.57% | 10.95 | 2.35 |
| 08/18 | 6,100 | 6,180 | 5,990 | 6,010 | -2.12% | 192,500 | 2911億2277万 | -9.52% | 11.16 | 2.39 |
| 08/17 | 6,140 | 6,180 | 6,080 | 6,140 | +0.66% | 219,600 | 2974億1994万 | -8.18% | 11.4 | 2.44 |
| 08/16 | 6,250 | 6,260 | 6,100 | 6,100 | -2.71% | 240,200 | 2954億8235万 | -9.32% | 11.32 | 2.43 |
| 08/15 | 6,440 | 6,540 | 6,260 | 6,270 | -3.98% | 178,900 | 3037億1710万 | -7.23% | 11.64 | 2.5 |
| 08/12 | 6,570 | 6,570 | 6,460 | 6,530 | +0.93% | 161,400 | 3163億1143万 | -3.79% | 12.12 | 2.6 |
| 08/10 | 6,420 | 6,520 | 6,400 | 6,470 | +0.78% | 149,000 | 3134億505万 | -4.91% | 12.01 | 2.58 |
| 08/09 | 6,330 | 6,430 | 6,300 | 6,420 | +2.07% | 200,900 | 3109億8306万 | -5.95% | 11.92 | 2.56 |
| 08/08 | 6,200 | 6,320 | 6,180 | 6,290 | +3.11% | 299,900 | 3046億8590万 | -8.15% | 11.68 | 2.5 |
| 08/05 | 6,450 | 6,450 | 6,030 | 6,100 | -4.09% | 366,200 | 2954億8235万 | -11.25% | 11.32 | 2.43 |
| 08/04 | 6,520 | 6,590 | 6,310 | 6,360 | +0.16% | 282,900 | 3080億7668万 | -7.77% | 11.81 | 2.53 |
| 08/03 | 6,590 | 6,650 | 6,260 | 6,350 | -5.08% | 396,400 | 3075億9228万 | -8.08% | 11.79 | 2.53 |
| 08/02 | 6,820 | 6,900 | 6,670 | 6,690 | -3.04% | 171,600 | 3240億6179万 | -3.3% | 12.42 | 2.66 |
| 08/01 | 6,690 | 6,930 | 6,690 | 6,900 | +1.02% | 183,000 | 3342億3413万 | -0.19% | 12.81 | 2.75 |
| 07/29 | 6,730 | 6,850 | 6,690 | 6,830 | +2.55% | 287,600 | 3308億4335万 | -0.83% | 12.68 | 2.72 |
| 07/28 | 6,980 | 7,030 | 6,630 | 6,660 | -4.86% | 345,100 | 3226億860万 | -3.24% | 12.36 | 2.65 |
| 07/27 | 7,130 | 7,130 | 6,980 | 7,000 | -1.55% | 180,900 | 3390億7811万 | +1.7% | 12.99 | 2.79 |
| 07/26 | 7,050 | 7,150 | 7,050 | 7,110 | +1.14% | 186,100 | 3444億648万 | +3.52% | 13.2 | 2.83 |
| 07/25 | 6,960 | 7,150 | 6,880 | 7,030 | +1.01% | 215,500 | 3405億3130万 | +2.78% | 13.05 | 2.8 |
| 07/22 | 7,010 | 7,090 | 6,900 | 6,960 | -0.71% | 173,100 | 3371億4052万 | +2.22% | 12.92 | 2.77 |
| 07/21 | 7,060 | 7,060 | 6,930 | 7,010 | 0% | 236,700 | 3395億6250万 | +3.47% | 13.01 | 2.79 |
| 07/20 | 6,950 | 7,050 | 6,910 | 7,010 | +1.01% | 235,100 | 3395億6250万 | +3.82% | 13.01 | 2.79 |
| 07/19 | 6,830 | 6,940 | 6,770 | 6,940 | +1.91% | 336,900 | 3361億7172万 | +3.29% | 12.88 | 2.76 |
| 07/15 | 7,070 | 7,080 | 6,780 | 6,810 | -3.27% | 324,900 | 3298億7456万 | +1.79% | 12.64 | 2.71 |
| 07/14 | 6,960 | 7,140 | 6,880 | 7,040 | +0.28% | 255,100 | 3410億1569万 | +5.53% | 13.07 | 2.8 |
| 07/13 | 7,220 | 7,250 | 6,990 | 7,020 | -1.68% | 363,000 | 3400億4690万 | +5.69% | 13.03 | 2.8 |
| 07/12 | 7,250 | 7,280 | 7,120 | 7,140 | 0% | 289,100 | 3458億5967万 | +7.99% | 13.25 | 2.84 |
| 07/11 | 7,060 | 7,170 | 7,030 | 7,140 | +3.48% | 203,300 | 3458億5967万 | +8.44% | 13.25 | 2.84 |
| 07/08 | 7,010 | 7,140 | 6,870 | 6,900 | -1% | 250,800 | 3342億3413万 | +5.34% | 12.81 | 2.75 |
| 07/07 | 6,970 | 7,010 | 6,900 | 6,970 | +0.43% | 188,600 | 3376億2491万 | +6.8% | 12.94 | 2.78 |
| 07/06 | 6,910 | 6,970 | 6,810 | 6,940 | -1.14% | 285,400 | 3361億7172万 | +6.82% | 12.88 | 2.76 |
| 07/05 | 7,010 | 7,020 | 6,890 | 7,020 | +0.57% | 261,000 | 3400億4690万 | +8.5% | 13.03 | 2.8 |
| 07/04 | 6,940 | 7,010 | 6,900 | 6,980 | +1.01% | 189,300 | 3381億931万 | +8.39% | 12.96 | 2.78 |
| 07/01 | 6,770 | 6,910 | 6,720 | 6,910 | +3.29% | 262,100 | 3347億1853万 | +7.77% | 12.83 | 2.75 |
| 06/30 | 6,650 | 6,780 | 6,560 | 6,690 | +0.75% | 302,200 | 3240億6179万 | +4.84% | 12.5 | 2.68 |
| 06/29 | 6,650 | 6,740 | 6,590 | 6,640 | +0.45% | 181,200 | 3216億3980万 | +4.44% | 12.4 | 2.66 |
| 06/28 | 6,370 | 6,680 | 6,370 | 6,610 | +0.76% | 220,200 | 3201億8661万 | +4.36% | 12.35 | 2.65 |
| 06/27 | 6,350 | 6,630 | 6,350 | 6,560 | +4.96% | 266,400 | 3177億6462万 | +3.98% | 12.25 | 2.63 |
| 06/24 | 6,700 | 6,820 | 6,200 | 6,250 | -7.13% | 455,400 | 3027億4831万 | -0.54% | 11.67 | 2.5 |
| 06/23 | 6,700 | 6,790 | 6,690 | 6,730 | +1.05% | 324,400 | 3259億9938万 | +7.37% | 12.57 | 2.7 |
| 06/22 | 6,540 | 6,710 | 6,500 | 6,660 | +0.3% | 318,100 | 3226億860万 | +6.83% | 12.44 | 2.67 |
| 06/21 | 6,340 | 6,660 | 6,310 | 6,640 | +3.75% | 412,500 | 3216億3980万 | +7.03% | 12.4 | 2.66 |
| 06/20 | 6,340 | 6,420 | 6,290 | 6,400 | +2.24% | 252,200 | 3100億1427万 | +3.68% | 11.95 | 2.56 |
| 06/17 | 6,280 | 6,390 | 6,240 | 6,260 | +2.62% | 486,900 | 3032億3270万 | +1.79% | 11.69 | 2.51 |
| 06/16 | 6,360 | 6,360 | 6,100 | 6,100 | -5.43% | 439,800 | 2954億8235万 | -0.59% | 11.39 | 2.44 |
| 06/15 | 6,210 | 6,500 | 6,210 | 6,450 | +4.37% | 538,000 | 3124億3625万 | +5.31% | 12.05 | 2.58 |
| 06/14 | 6,220 | 6,280 | 6,160 | 6,180 | -0.64% | 302,600 | 2993億5753万 | +1.15% | 11.54 | 2.48 |
| 06/13 | 6,230 | 6,280 | 6,190 | 6,220 | -1.74% | 264,900 | 3012億9512万 | +1.9% | 11.62 | 2.49 |
| 06/10 | 6,380 | 6,380 | 6,290 | 6,330 | +0.48% | 212,700 | 3066億2349万 | +3.94% | 11.82 | 2.54 |
| 06/09 | 6,320 | 6,360 | 6,260 | 6,300 | +0.16% | 262,400 | 3051億7029万 | +3.84% | 11.77 | 2.52 |
| 06/08 | 6,380 | 6,420 | 6,230 | 6,290 | -2.02% | 417,300 | 3046億8590万 | +4.02% | 11.75 | 2.52 |
| 06/07 | 6,250 | 6,420 | 6,250 | 6,420 | +1.9% | 221,000 | 3109億8306万 | +6.33% | 11.99 | 2.57 |
| 06/06 | 6,180 | 6,300 | 6,160 | 6,300 | -0.16% | 190,000 | 3051億7029万 | +4.48% | 11.77 | 2.52 |
| 06/03 | 6,300 | 6,350 | 6,260 | 6,310 | +1.28% | 246,600 | 3056億5469万 | +4.61% | 11.79 | 2.53 |
| 06/02 | 6,260 | 6,310 | 6,200 | 6,230 | -0.48% | 244,000 | 3017億7951万 | +3.27% | 11.64 | 2.5 |
| 06/01 | 6,240 | 6,320 | 6,200 | 6,260 | -0.48% | 260,500 | 3032億3270万 | +3.63% | 11.69 | 2.51 |
| 05/31 | 6,300 | 6,320 | 6,260 | 6,290 | +0.32% | 211,300 | 3046億8590万 | +3.98% | 11.75 | 2.52 |
| 05/30 | 6,160 | 6,280 | 6,110 | 6,270 | +2.28% | 145,000 | 3037億1710万 | +3.29% | 11.71 | 2.51 |
| 05/27 | 6,140 | 6,190 | 6,110 | 6,130 | 0% | 147,400 | 2969億3554万 | +0.56% | 11.45 | 2.46 |
| 05/26 | 6,180 | 6,190 | 6,110 | 6,130 | +1.66% | 187,700 | 2969億3554万 | +0.1% | 11.45 | 2.46 |
| 05/25 | 6,060 | 6,120 | 6,030 | 6,030 | +0.84% | 189,100 | 2920億9157万 | -2.08% | 11.26 | 2.42 |
| 05/24 | 5,920 | 5,990 | 5,870 | 5,980 | +0.84% | 163,700 | 2896億6958万 | -3.5% | 11.17 | 2.4 |
| 05/23 | 5,850 | 5,930 | 5,800 | 5,930 | +1.19% | 191,500 | 2872億4759万 | -4.88% | 11.08 | 2.38 |
| 05/20 | 5,830 | 5,880 | 5,780 | 5,860 | -0.17% | 221,400 | 2838億5681万 | -6.48% | 10.95 | 2.35 |
| 05/19 | 5,820 | 5,930 | 5,810 | 5,870 | -0.68% | 220,200 | 2843億4121万 | -6.88% | 10.96 | 2.35 |
| 05/18 | 5,880 | 5,980 | 5,850 | 5,910 | +0.51% | 236,600 | 2862億7880万 | -6.84% | 11.04 | 2.37 |
| 05/17 | 5,820 | 5,880 | 5,800 | 5,880 | +1.03% | 215,500 | 2848億2561万 | -7.81% | 10.98 | 2.36 |
| 05/16 | 5,940 | 5,960 | 5,800 | 5,820 | -1.69% | 238,100 | 2819億1922万 | -9.12% | 10.87 | 2.33 |
| 05/13 | 5,880 | 6,000 | 5,850 | 5,920 | +1.72% | 500,700 | 2867億6320万 | -7.99% | 11.06 | 2.37 |
| 05/12 | 6,070 | 6,300 | 5,750 | 5,820 | -4.28% | 707,400 | 2819億1922万 | -10.02% | 10.87 | 2.33 |
| 05/11 | 6,100 | 6,170 | 6,010 | 6,080 | +1% | 311,500 | 2945億1355万 | -6.43% | 11.36 | 2.44 |
| 05/10 | 5,920 | 6,060 | 5,880 | 6,020 | +2.73% | 252,900 | 2916億717万 | -7.77% | 11.24 | 2.41 |
| 05/09 | 5,810 | 5,890 | 5,730 | 5,860 | +1.56% | 224,600 | 2838億5681万 | -10.73% | 10.95 | 2.35 |
| 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 |
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。
