科研製薬（4521）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2016/12/08

2016/07/13～2016/12/08

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
12/08	5,750	5,770	5,680	5,720	-1.55%	325,400	2770億7525万	-5.77%	10.32	2.21
12/07	5,900	5,920	5,790	5,810	-2.02%	286,500	2814億3483万	-4.82%	10.48	2.25
12/06	5,960	5,980	5,910	5,930	+0.51%	186,700	2872億4759万	-3.36%	10.7	2.29
12/05	5,900	5,940	5,850	5,900	-0.67%	247,300	2857億9440万	-4.31%	10.64	2.28
12/02	5,950	5,980	5,900	5,940	-1.16%	228,000	2877億3199万	-4.1%	10.72	2.3
12/01	6,130	6,130	5,990	6,010	-1.15%	216,500	2911億2277万	-3.38%	10.84	2.33
11/30	6,140	6,170	6,060	6,080	-0.82%	197,400	2945億1355万	-2.58%	10.97	2.35
11/29	6,050	6,140	6,050	6,130	+2.34%	270,700	2969億3554万	-2.03%	11.06	2.37
11/28	6,000	6,000	5,900	5,990	-0.99%	348,700	2901億5398万	-4.5%	10.81	2.32
11/25	5,980	6,060	5,980	6,050	+1.17%	264,900	2930億6036万	-3.82%	10.91	2.34
11/24	6,100	6,110	5,970	5,980	-2.76%	446,100	2896億6958万	-5.18%	10.79	2.31
11/22	6,130	6,170	6,090	6,150	-1.76%	266,900	2979億433万	-2.74%	11.09	2.38
11/21	6,170	6,280	6,140	6,260	+1.46%	240,700	3032億3270万	-1.07%	11.29	2.42
11/18	6,180	6,180	6,090	6,170	0%	196,800	2988億7313万	-2.54%	11.13	2.39
11/17	6,140	6,210	6,130	6,170	-0.8%	179,500	2988億7313万	-2.7%	11.13	2.39
11/16	6,200	6,250	6,160	6,220	+0.48%	163,100	3012億9512万	-2.03%	11.22	2.41
11/15	6,220	6,290	6,150	6,190	-0.8%	192,000	2998億4192万	-2.63%	11.17	2.39
11/14	6,200	6,280	6,170	6,240	+1.3%	154,400	3022億6391万	-1.93%	11.26	2.41
11/11	6,080	6,180	6,060	6,160	+2.84%	354,500	2983億8873万	-3.3%	11.11	2.38
11/10	6,110	6,110	5,900	5,990	+3.28%	293,200	2901億5398万	-6.08%	10.81	2.32
11/09	5,910	6,020	5,680	5,800	-1.53%	364,900	2809億5043万	-9.25%	10.46	2.24
11/08	6,170	6,200	5,850	5,890	-7.54%	397,900	2853億1000万	-8.13%	10.63	2.28
11/07	6,270	6,480	6,140	6,370	+3.07%	321,500	3085億6108万	-0.81%	11.49	2.46
11/04	6,290	6,290	6,130	6,180	-3.59%	257,900	2993億5753万	-3.75%	11.15	2.39
11/02	6,540	6,540	6,370	6,410	-2.58%	146,300	3104億9866万	-0.25%	11.56	2.48
11/01	6,550	6,600	6,510	6,580	-0.6%	119,300	3187億3342万	+2.4%	11.87	2.55
10/31	6,560	6,630	6,530	6,620	-0.6%	171,000	3206億7101万	+3.15%	11.94	2.56
10/28	6,650	6,710	6,620	6,660	+0.76%	403,800	3226億860万	+3.92%	12.01	2.58
10/27	6,560	6,630	6,540	6,610	+0.3%	116,100	3201億8661万	+3.36%	11.92	2.56
10/26	6,490	6,590	6,480	6,590	+0.92%	117,500	3192億1782万	+3.42%	11.89	2.55
10/25	6,490	6,540	6,470	6,530	+0.77%	100,900	3163億1143万	+2.77%	11.78	2.53
10/24	6,480	6,500	6,430	6,480	-0.31%	114,500	3138億8945万	+2.34%	11.69	2.51
10/21	6,450	6,500	6,430	6,500	+0.62%	129,100	3148億5824万	+3.01%	11.73	2.51
10/20	6,440	6,490	6,410	6,460	-0.15%	160,300	3129億2065万	+2.72%	11.65	2.5
10/19	6,400	6,500	6,400	6,470	+1.57%	150,600	3134億505万	+3.26%	11.67	2.5
10/18	6,240	6,390	6,240	6,370	+1.43%	141,800	3085億6108万	+2.02%	11.49	2.46
10/17	6,310	6,360	6,260	6,280	-0.95%	141,800	3042億150万	+0.77%	11.33	2.43
10/14	6,390	6,430	6,320	6,340	-1.25%	143,000	3071億788万	+1.96%	11.44	2.45
10/13	6,370	6,460	6,360	6,420	+0.94%	138,900	3109億8306万	+3.51%	11.58	2.48
10/12	6,320	6,430	6,320	6,360	-1.09%	154,300	3080億7668万	+2.93%	11.47	2.46
10/11	6,350	6,460	6,350	6,430	+1.42%	100,700	3114億6746万	+4.28%	11.6	2.49
10/07	6,360	6,400	6,320	6,340	-0.94%	124,800	3071億788万	+3.16%	11.44	2.45
10/06	6,390	6,420	6,350	6,400	+0.63%	141,200	3100億1427万	+4.47%	11.55	2.48
10/05	6,390	6,400	6,320	6,360	+0.47%	114,700	3080億7668万	+4.23%	11.47	2.46
10/04	6,320	6,370	6,300	6,330	+0.64%	147,800	3066億2349万	+4.03%	11.42	2.45
10/03	6,230	6,330	6,200	6,290	+1.78%	141,200	3046億8590万	+3.64%	11.35	2.43
09/30	6,210	6,270	6,120	6,180	-2.52%	154,100	2993億5753万	+1.98%	11.15	2.39
09/29	6,390	6,400	6,310	6,340	+0.79%	185,300	3071億788万	+4.71%	11.44	2.45
09/28	6,330	6,330	6,210	6,290	-1.87%	170,400	3046億8590万	+4.16%	11.35	2.43
09/27	6,250	6,410	6,190	6,410	+0.47%	157,300	3104億9866万	+6.46%	11.56	2.48
09/26	6,390	6,460	6,330	6,380	-0.47%	117,300	3090億4547万	+6.32%	11.51	2.47
09/23	6,320	6,430	6,250	6,410	+1.75%	193,300	3104億9866万	+7.08%	11.56	2.48
09/21	6,030	6,300	6,020	6,300	+4.48%	167,200	3051億7029万	+5.44%	11.36	2.44
09/20	6,080	6,150	6,010	6,030	-1.79%	140,700	2920億9157万	+1.06%	10.88	2.33
09/16	6,030	6,160	6,010	6,140	+2.5%	128,700	2974億1994万	+2.73%	11.08	2.38
09/15	5,910	6,010	5,910	5,990	+1.18%	122,500	2901億5398万	-0.03%	10.81	2.32
09/14	5,970	5,980	5,910	5,920	-1.17%	111,700	2867億6320万	-1.53%	10.68	2.29
09/13	5,970	6,020	5,940	5,990	+2.04%	114,200	2901億5398万	-0.7%	10.81	2.32
09/12	5,880	5,960	5,860	5,870	-1.18%	134,900	2843億4121万	-2.88%	10.59	2.27
09/09	6,050	6,060	5,930	5,940	-1.82%	127,300	2877億3199万	-1.87%	10.72	2.3
09/08	5,950	6,060	5,910	6,050	+1.85%	163,900	2930億6036万	-0.33%	10.91	2.34
09/07	5,940	6,020	5,930	5,940	0%	147,600	2877億3199万	-2.33%	10.72	2.3
09/06	5,840	5,960	5,820	5,940	+1.71%	128,200	2877億3199万	-2.81%	10.72	2.3
09/05	6,050	6,080	5,820	5,840	-3.15%	192,900	2828億8802万	-5.04%	10.54	2.26
09/02	5,950	6,040	5,950	6,030	+1.52%	103,600	2920億9157万	-2.58%	10.88	2.33
09/01	5,850	5,970	5,820	5,940	+1.71%	135,100	2877億3199万	-4.42%	10.72	2.3
08/31	5,850	5,860	5,780	5,840	+0.52%	135,000	2828億8802万	-6.66%	10.54	2.26
08/30	5,860	5,870	5,800	5,810	-2.02%	141,900	2814億3483万	-7.89%	10.48	2.25
08/29	6,090	6,090	5,900	5,930	+0.17%	105,500	2872億4759万	-6.72%	10.7	2.29
08/26	6,000	6,010	5,900	5,920	-2.63%	132,600	2867億6320万	-7.47%	10.68	2.29
08/25	6,050	6,100	6,020	6,080	+0.5%	139,300	2945億1355万	-5.62%	10.97	2.35
08/24	6,040	6,170	5,990	6,050	+1.85%	193,900	2930億6036万	-6.62%	10.91	2.34
08/23	5,800	5,990	5,800	5,940	+1.71%	171,000	2877億3199万	-8.81%	10.72	2.3
08/22	5,900	5,950	5,790	5,840	-1.02%	242,400	2828億8802万	-10.83%	10.54	2.26
08/19	5,910	5,980	5,860	5,900	-1.83%	155,000	2857億9440万	-10.57%	10.64	2.28
08/18	6,100	6,180	5,990	6,010	-2.12%	192,500	2911億2277万	-9.52%	10.84	2.33
08/17	6,140	6,180	6,080	6,140	+0.66%	219,600	2974億1994万	-8.18%	11.08	2.38
08/16	6,250	6,260	6,100	6,100	-2.71%	240,200	2954億8235万	-9.32%	11	2.36
08/15	6,440	6,540	6,260	6,270	-3.98%	178,900	3037億1710万	-7.23%	11.31	2.43
08/12	6,570	6,570	6,460	6,530	+0.93%	161,400	3163億1143万	-3.79%	11.78	2.53
08/10	6,420	6,520	6,400	6,470	+0.78%	149,000	3134億505万	-4.91%	11.67	2.5
08/09	6,330	6,430	6,300	6,420	+2.07%	200,900	3109億8306万	-5.95%	11.58	2.48
08/08	6,200	6,320	6,180	6,290	+3.11%	299,900	3046億8590万	-8.15%	11.35	2.43
08/05	6,450	6,450	6,030	6,100	-4.09%	366,200	2954億8235万	-11.25%	11	2.36
08/04	6,520	6,590	6,310	6,360	+0.16%	282,900	3080億7668万	-7.77%	11.47	2.46
08/03	6,590	6,650	6,260	6,350	-5.08%	396,400	3075億9228万	-8.08%	11.46	2.46
08/02	6,820	6,900	6,670	6,690	-3.04%	171,600	3240億6179万	-3.3%	12.07	2.59
08/01	6,690	6,930	6,690	6,900	+1.02%	183,000	3342億3413万	-0.19%	12.45	2.67
07/29	6,730	6,850	6,690	6,830	+2.55%	287,600	3308億4335万	-0.83%	12.32	2.64
07/28	6,980	7,030	6,630	6,660	-4.86%	345,100	3226億860万	-3.24%	12.01	2.58
07/27	7,130	7,130	6,980	7,000	-1.55%	180,900	3390億7811万	+1.7%	12.63	2.71
07/26	7,050	7,150	7,050	7,110	+1.14%	186,100	3444億648万	+3.52%	12.83	2.75
07/25	6,960	7,150	6,880	7,030	+1.01%	215,500	3405億3130万	+2.78%	12.68	2.72
07/22	7,010	7,090	6,900	6,960	-0.71%	173,100	3371億4052万	+2.22%	12.56	2.69
07/21	7,060	7,060	6,930	7,010	0%	236,700	3395億6250万	+3.47%	12.65	2.71
07/20	6,950	7,050	6,910	7,010	+1.01%	235,100	3395億6250万	+3.82%	12.65	2.71
07/19	6,830	6,940	6,770	6,940	+1.91%	336,900	3361億7172万	+3.29%	12.52	2.69
07/15	7,070	7,080	6,780	6,810	-3.27%	324,900	3298億7456万	+1.79%	12.29	2.63
07/14	6,960	7,140	6,880	7,040	+0.28%	255,100	3410億1569万	+5.53%	12.7	2.72
07/13	7,220	7,250	6,990	7,020	-1.68%	363,000	3400億4690万	+5.69%	12.66	2.72

科研製薬（4521）の株価チャート

2016/07/13～2016/12/08

株価推移

開示資料

決算

株式

チャート