科研製薬（4521）の株価チャート

2016/10/07

2016/05/17～2016/10/07

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
10/07	6,360	6,400	6,320	6,340	-0.94%	124,800	3071億788万	+3.16%	11.77	2.52
10/06	6,390	6,420	6,350	6,400	+0.63%	141,200	3100億1427万	+4.47%	11.88	2.55
10/05	6,390	6,400	6,320	6,360	+0.47%	114,700	3080億7668万	+4.23%	11.81	2.53
10/04	6,320	6,370	6,300	6,330	+0.64%	147,800	3066億2349万	+4.03%	11.75	2.52
10/03	6,230	6,330	6,200	6,290	+1.78%	141,200	3046億8590万	+3.64%	11.68	2.5
09/30	6,210	6,270	6,120	6,180	-2.52%	154,100	2993億5753万	+1.98%	11.47	2.46
09/29	6,390	6,400	6,310	6,340	+0.79%	185,300	3071億788万	+4.71%	11.77	2.52
09/28	6,330	6,330	6,210	6,290	-1.87%	170,400	3046億8590万	+4.16%	11.68	2.5
09/27	6,250	6,410	6,190	6,410	+0.47%	157,300	3104億9866万	+6.46%	11.9	2.55
09/26	6,390	6,460	6,330	6,380	-0.47%	117,300	3090億4547万	+6.32%	11.84	2.54
09/23	6,320	6,430	6,250	6,410	+1.75%	193,300	3104億9866万	+7.08%	11.9	2.55
09/21	6,030	6,300	6,020	6,300	+4.48%	167,200	3051億7029万	+5.44%	11.7	2.51
09/20	6,080	6,150	6,010	6,030	-1.79%	140,700	2920億9157万	+1.06%	11.19	2.4
09/16	6,030	6,160	6,010	6,140	+2.5%	128,700	2974億1994万	+2.73%	11.4	2.44
09/15	5,910	6,010	5,910	5,990	+1.18%	122,500	2901億5398万	-0.03%	11.12	2.38
09/14	5,970	5,980	5,910	5,920	-1.17%	111,700	2867億6320万	-1.53%	10.99	2.36
09/13	5,970	6,020	5,940	5,990	+2.04%	114,200	2901億5398万	-0.7%	11.12	2.38
09/12	5,880	5,960	5,860	5,870	-1.18%	134,900	2843億4121万	-2.88%	10.9	2.34
09/09	6,050	6,060	5,930	5,940	-1.82%	127,300	2877億3199万	-1.87%	11.03	2.37
09/08	5,950	6,060	5,910	6,050	+1.85%	163,900	2930億6036万	-0.33%	11.23	2.41
09/07	5,940	6,020	5,930	5,940	0%	147,600	2877億3199万	-2.33%	11.03	2.37
09/06	5,840	5,960	5,820	5,940	+1.71%	128,200	2877億3199万	-2.81%	11.03	2.37
09/05	6,050	6,080	5,820	5,840	-3.15%	192,900	2828億8802万	-5.04%	10.84	2.33
09/02	5,950	6,040	5,950	6,030	+1.52%	103,600	2920億9157万	-2.58%	11.19	2.4
09/01	5,850	5,970	5,820	5,940	+1.71%	135,100	2877億3199万	-4.42%	11.03	2.37
08/31	5,850	5,860	5,780	5,840	+0.52%	135,000	2828億8802万	-6.66%	10.84	2.33
08/30	5,860	5,870	5,800	5,810	-2.02%	141,900	2814億3483万	-7.89%	10.79	2.31
08/29	6,090	6,090	5,900	5,930	+0.17%	105,500	2872億4759万	-6.72%	11.01	2.36
08/26	6,000	6,010	5,900	5,920	-2.63%	132,600	2867億6320万	-7.47%	10.99	2.36
08/25	6,050	6,100	6,020	6,080	+0.5%	139,300	2945億1355万	-5.62%	11.29	2.42
08/24	6,040	6,170	5,990	6,050	+1.85%	193,900	2930億6036万	-6.62%	11.23	2.41
08/23	5,800	5,990	5,800	5,940	+1.71%	171,000	2877億3199万	-8.81%	11.03	2.37
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

科研製薬（4521）の株価チャート

2016/05/17～2016/10/07

株価推移

開示資料

決算

株式

チャート