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

2017/02/07

2016/09/08～2017/02/07

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
2017
02/07	5,560	5,570	5,410	5,470	-2.84%	394,000	2649億6532万	-8.54%	9.87	2.12
02/06	5,760	5,760	5,580	5,630	-1.92%	322,300	2727億1567万	-6.26%	10.16	2.18
02/03	5,710	5,760	5,700	5,740	+0.53%	176,200	2780億4405万	-4.78%	10.35	2.22
02/02	5,770	5,780	5,700	5,710	-0.35%	111,400	2765億9085万	-5.56%	10.3	2.21
02/01	5,700	5,770	5,690	5,730	+0.17%	146,600	2775億5965万	-5.52%	10.34	2.22
01/31	5,740	5,760	5,710	5,720	-1.38%	185,600	2770億7525万	-5.92%	10.32	2.21
01/30	5,810	5,820	5,730	5,800	-0.17%	166,700	2809億5043万	-4.89%	10.46	2.24
01/27	5,770	5,840	5,760	5,810	0%	174,000	2814億3483万	-5.02%	10.48	2.25
01/26	5,830	5,850	5,750	5,810	+0.69%	195,400	2814億3483万	-5.28%	10.48	2.25
01/25	5,750	5,800	5,730	5,770	-0.52%	213,000	2794億9724万	-6.09%	10.41	2.23
01/24	5,840	5,860	5,780	5,800	-1.02%	196,200	2809億5043万	-5.74%	10.46	2.24
01/23	5,880	5,900	5,850	5,860	-1.51%	136,100	2838億5681万	-4.89%	10.57	2.27
01/20	5,950	6,000	5,930	5,950	-0.5%	123,700	2882億1639万	-3.58%	10.73	2.3
01/19	5,980	6,040	5,970	5,980	+0.5%	178,700	2896億6958万	-3.06%	10.79	2.31
01/18	5,970	6,000	5,900	5,950	-1.82%	255,700	2882億1639万	-3.41%	10.73	2.3
01/17	6,180	6,200	6,060	6,060	-1.94%	86,300	2935億4476万	-1.46%	10.93	2.34
01/16	6,220	6,250	6,160	6,180	-1.12%	77,300	2993億5753万	+0.65%	11.15	2.39
01/13	6,200	6,270	6,200	6,250	+1.13%	77,600	3027億4831万	+1.96%	11.27	2.42
01/12	6,240	6,300	6,160	6,180	-2.22%	132,200	2993億5753万	+1.05%	11.15	2.39
01/11	6,430	6,460	6,290	6,320	-1.4%	206,500	3061億3909万	+3.49%	11.4	2.45
01/10	6,480	6,580	6,390	6,410	-1.54%	271,400	3104億9866万	+5.19%	11.56	2.48
01/06	6,400	6,530	6,360	6,510	+2.2%	317,100	3153億4264万	+7.05%	11.74	2.52
01/05	6,320	6,380	6,300	6,370	+0.79%	134,200	3085億6108万	+5.01%	11.49	2.46
01/04	6,270	6,350	6,270	6,320	+1.94%	208,500	3061億3909万	+4.45%	11.4	2.45
2016
12/30	6,180	6,220	6,150	6,200	+1.97%	135,600	3003億2632万	+2.65%	11.18	2.4
12/29	6,220	6,270	6,060	6,080	-1.62%	146,200	2945億1355万	+0.81%	10.97	2.35
12/28	6,200	6,200	6,150	6,180	-0.32%	80,300	2993億5753万	+2.42%	11.15	2.39
12/27	6,220	6,290	6,180	6,200	+0.32%	143,300	3003億2632万	+2.7%	11.18	2.4
12/26	6,190	6,230	6,140	6,180	+1.31%	146,400	2993億5753万	+2.39%	11.15	2.39
12/22	6,150	6,220	6,090	6,100	-1.13%	127,200	2954億8235万	+1.06%	11	2.36
12/21	6,250	6,260	6,170	6,170	-1.75%	131,900	2988億7313万	+2.15%	11.13	2.39
12/20	6,240	6,300	6,210	6,280	+0.64%	189,300	3042億150万	+3.96%	11.33	2.43
12/19	6,130	6,260	6,130	6,240	+2.97%	213,600	3022億6391万	+3.31%	11.26	2.41
12/16	6,050	6,150	6,040	6,060	+1.17%	215,700	2935億4476万	+0.4%	10.93	2.34
12/15	5,990	6,050	5,970	5,990	-0.33%	258,400	2901億5398万	-0.73%	10.81	2.32
12/14	6,080	6,140	6,000	6,010	-1.64%	132,700	2911億2277万	-0.27%	10.84	2.33
12/13	5,930	6,120	5,920	6,110	+3.74%	245,400	2959億6675万	+1.48%	11.02	2.36
12/12	5,840	5,910	5,810	5,890	+2.43%	250,100	2853億1000万	-2.35%	10.63	2.28
12/09	5,690	5,770	5,660	5,750	+0.52%	322,300	2785億2844万	-4.85%	10.37	2.22
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

科研製薬（4521）の株価チャート

2016/09/08～2017/02/07

株価推移

開示資料

決算

株式

チャート