科研製薬（4521）の株価チャート
2016/10/21～2017/03/17
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 |
| 03/17 | 6,350 | 6,420 | 6,330 | 6,410 | 0% | 169,100 | 3104億9866万 | +5.55% | 11.9 | 2.55 |
| 03/16 | 6,330 | 6,420 | 6,320 | 6,410 | +0.94% | 165,000 | 3104億9866万 | +6.09% | 11.9 | 2.55 |
| 03/15 | 6,310 | 6,370 | 6,280 | 6,350 | +0.32% | 117,500 | 3075億9228万 | +5.69% | 11.79 | 2.53 |
| 03/14 | 6,300 | 6,340 | 6,250 | 6,330 | +0.48% | 125,700 | 3066億2349万 | +5.96% | 11.75 | 2.52 |
| 03/13 | 6,290 | 6,310 | 6,260 | 6,300 | +1.12% | 126,200 | 3051億7029万 | +6.06% | 11.7 | 2.51 |
| 03/10 | 6,190 | 6,250 | 6,180 | 6,230 | +1.3% | 207,300 | 3017億7951万 | +5.36% | 11.57 | 2.48 |
| 03/09 | 6,140 | 6,170 | 6,090 | 6,150 | +0.99% | 154,400 | 2979億433万 | +4.34% | 11.42 | 2.45 |
| 03/08 | 6,150 | 6,170 | 6,090 | 6,090 | -1.14% | 183,200 | 2949億9795万 | +3.64% | 11.31 | 2.42 |
| 03/07 | 6,130 | 6,170 | 6,100 | 6,160 | +0.49% | 127,800 | 2983億8873万 | +5.08% | 11.44 | 2.45 |
| 03/06 | 6,100 | 6,160 | 6,090 | 6,130 | 0% | 181,600 | 2969億3554万 | +4.89% | 11.38 | 2.44 |
| 03/03 | 6,130 | 6,160 | 6,100 | 6,130 | -0.16% | 166,200 | 2969億3554万 | +5.13% | 11.38 | 2.44 |
| 03/02 | 6,150 | 6,160 | 6,120 | 6,140 | +0.82% | 160,400 | 2974億1994万 | +5.53% | 11.4 | 2.44 |
| 03/01 | 6,020 | 6,120 | 6,020 | 6,090 | +0.83% | 165,700 | 2949億9795万 | +4.91% | 11.31 | 2.42 |
| 02/28 | 6,080 | 6,130 | 6,040 | 6,040 | +0.33% | 235,000 | 2925億7596万 | +4.28% | 11.21 | 2.4 |
| 02/27 | 5,970 | 6,050 | 5,960 | 6,020 | +0.17% | 191,200 | 2916億717万 | +4.12% | 11.18 | 2.4 |
| 02/24 | 5,940 | 6,040 | 5,930 | 6,010 | +0.84% | 166,900 | 2911億2277万 | +4.05% | 11.16 | 2.39 |
| 02/23 | 5,920 | 5,970 | 5,910 | 5,960 | +0.68% | 115,200 | 2887億79万 | +3.22% | 11.06 | 2.37 |
| 02/22 | 5,910 | 5,920 | 5,840 | 5,920 | +0.17% | 114,500 | 2867億6320万 | +2.53% | 10.99 | 2.36 |
| 02/21 | 5,830 | 5,910 | 5,820 | 5,910 | +0.34% | 128,100 | 2862億7880万 | +2.32% | 10.97 | 2.35 |
| 02/20 | 5,830 | 5,890 | 5,790 | 5,890 | -0.17% | 110,000 | 2853億1000万 | +1.87% | 10.93 | 2.35 |
| 02/17 | 5,860 | 5,920 | 5,820 | 5,900 | -0.34% | 151,300 | 2857億9440万 | +1.85% | 10.95 | 2.35 |
| 02/16 | 5,910 | 5,940 | 5,870 | 5,920 | +0.85% | 210,900 | 2867億6320万 | +1.95% | 10.99 | 2.36 |
| 02/15 | 5,830 | 5,870 | 5,790 | 5,870 | +1.91% | 297,800 | 2843億4121万 | +0.89% | 10.9 | 2.34 |
| 02/14 | 5,770 | 5,800 | 5,750 | 5,760 | +1.05% | 274,600 | 2790億1284万 | -1.3% | 10.69 | 2.29 |
| 02/13 | 5,670 | 5,730 | 5,660 | 5,700 | +1.06% | 170,700 | 2761億646万 | -2.76% | 10.58 | 2.27 |
| 02/10 | 5,660 | 5,680 | 5,600 | 5,640 | +1.44% | 205,500 | 2732億7万 | -4.31% | 10.47 | 2.25 |
| 02/09 | 5,490 | 5,560 | 5,480 | 5,560 | +0.91% | 273,400 | 2693億2489万 | -6.13% | 10.32 | 2.21 |
| 02/08 | 5,440 | 5,510 | 5,440 | 5,510 | +0.73% | 261,200 | 2669億291万 | -7.46% | 10.23 | 2.19 |
| 02/07 | 5,560 | 5,570 | 5,410 | 5,470 | -2.84% | 394,000 | 2649億6532万 | -8.54% | 10.15 | 2.18 |
| 02/06 | 5,760 | 5,760 | 5,580 | 5,630 | -1.92% | 322,300 | 2727億1567万 | -6.26% | 10.45 | 2.24 |
| 02/03 | 5,710 | 5,760 | 5,700 | 5,740 | +0.53% | 176,200 | 2780億4405万 | -4.78% | 10.66 | 2.29 |
| 02/02 | 5,770 | 5,780 | 5,700 | 5,710 | -0.35% | 111,400 | 2765億9085万 | -5.56% | 10.6 | 2.27 |
| 02/01 | 5,700 | 5,770 | 5,690 | 5,730 | +0.17% | 146,600 | 2775億5965万 | -5.52% | 10.64 | 2.28 |
| 01/31 | 5,740 | 5,760 | 5,710 | 5,720 | -1.38% | 185,600 | 2770億7525万 | -5.92% | 10.62 | 2.28 |
| 01/30 | 5,810 | 5,820 | 5,730 | 5,800 | -0.17% | 166,700 | 2809億5043万 | -4.89% | 10.77 | 2.31 |
| 01/27 | 5,770 | 5,840 | 5,760 | 5,810 | 0% | 174,000 | 2814億3483万 | -5.02% | 10.79 | 2.31 |
| 01/26 | 5,830 | 5,850 | 5,750 | 5,810 | +0.69% | 195,400 | 2814億3483万 | -5.28% | 10.79 | 2.31 |
| 01/25 | 5,750 | 5,800 | 5,730 | 5,770 | -0.52% | 213,000 | 2794億9724万 | -6.09% | 10.71 | 2.3 |
| 01/24 | 5,840 | 5,860 | 5,780 | 5,800 | -1.02% | 196,200 | 2809億5043万 | -5.74% | 10.77 | 2.31 |
| 01/23 | 5,880 | 5,900 | 5,850 | 5,860 | -1.51% | 136,100 | 2838億5681万 | -4.89% | 10.88 | 2.33 |
| 01/20 | 5,950 | 6,000 | 5,930 | 5,950 | -0.5% | 123,700 | 2882億1639万 | -3.58% | 11.05 | 2.37 |
| 01/19 | 5,980 | 6,040 | 5,970 | 5,980 | +0.5% | 178,700 | 2896億6958万 | -3.06% | 11.1 | 2.38 |
| 01/18 | 5,970 | 6,000 | 5,900 | 5,950 | -1.82% | 255,700 | 2882億1639万 | -3.41% | 11.05 | 2.37 |
| 01/17 | 6,180 | 6,200 | 6,060 | 6,060 | -1.94% | 86,300 | 2935億4476万 | -1.46% | 11.25 | 2.41 |
| 01/16 | 6,220 | 6,250 | 6,160 | 6,180 | -1.12% | 77,300 | 2993億5753万 | +0.65% | 11.47 | 2.46 |
| 01/13 | 6,200 | 6,270 | 6,200 | 6,250 | +1.13% | 77,600 | 3027億4831万 | +1.96% | 11.6 | 2.49 |
| 01/12 | 6,240 | 6,300 | 6,160 | 6,180 | -2.22% | 132,200 | 2993億5753万 | +1.05% | 11.47 | 2.46 |
| 01/11 | 6,430 | 6,460 | 6,290 | 6,320 | -1.4% | 206,500 | 3061億3909万 | +3.49% | 11.73 | 2.52 |
| 01/10 | 6,480 | 6,580 | 6,390 | 6,410 | -1.54% | 271,400 | 3104億9866万 | +5.19% | 11.9 | 2.55 |
| 01/06 | 6,400 | 6,530 | 6,360 | 6,510 | +2.2% | 317,100 | 3153億4264万 | +7.05% | 12.08 | 2.59 |
| 01/05 | 6,320 | 6,380 | 6,300 | 6,370 | +0.79% | 134,200 | 3085億6108万 | +5.01% | 11.82 | 2.54 |
| 01/04 | 6,270 | 6,350 | 6,270 | 6,320 | +1.94% | 208,500 | 3061億3909万 | +4.45% | 11.73 | 2.52 |
| 2016 |
| 12/30 | 6,180 | 6,220 | 6,150 | 6,200 | +1.97% | 135,600 | 3003億2632万 | +2.65% | 11.51 | 2.47 |
| 12/29 | 6,220 | 6,270 | 6,060 | 6,080 | -1.62% | 146,200 | 2945億1355万 | +0.81% | 11.29 | 2.42 |
| 12/28 | 6,200 | 6,200 | 6,150 | 6,180 | -0.32% | 80,300 | 2993億5753万 | +2.42% | 11.47 | 2.46 |
| 12/27 | 6,220 | 6,290 | 6,180 | 6,200 | +0.32% | 143,300 | 3003億2632万 | +2.7% | 11.51 | 2.47 |
| 12/26 | 6,190 | 6,230 | 6,140 | 6,180 | +1.31% | 146,400 | 2993億5753万 | +2.39% | 11.47 | 2.46 |
| 12/22 | 6,150 | 6,220 | 6,090 | 6,100 | -1.13% | 127,200 | 2954億8235万 | +1.06% | 11.32 | 2.43 |
| 12/21 | 6,250 | 6,260 | 6,170 | 6,170 | -1.75% | 131,900 | 2988億7313万 | +2.15% | 11.45 | 2.46 |
| 12/20 | 6,240 | 6,300 | 6,210 | 6,280 | +0.64% | 189,300 | 3042億150万 | +3.96% | 11.66 | 2.5 |
| 12/19 | 6,130 | 6,260 | 6,130 | 6,240 | +2.97% | 213,600 | 3022億6391万 | +3.31% | 11.58 | 2.48 |
| 12/16 | 6,050 | 6,150 | 6,040 | 6,060 | +1.17% | 215,700 | 2935億4476万 | +0.4% | 11.25 | 2.41 |
| 12/15 | 5,990 | 6,050 | 5,970 | 5,990 | -0.33% | 258,400 | 2901億5398万 | -0.73% | 11.12 | 2.38 |
| 12/14 | 6,080 | 6,140 | 6,000 | 6,010 | -1.64% | 132,700 | 2911億2277万 | -0.27% | 11.16 | 2.39 |
| 12/13 | 5,930 | 6,120 | 5,920 | 6,110 | +3.74% | 245,400 | 2959億6675万 | +1.48% | 11.34 | 2.43 |
| 12/12 | 5,840 | 5,910 | 5,810 | 5,890 | +2.43% | 250,100 | 2853億1000万 | -2.35% | 10.93 | 2.35 |
| 12/09 | 5,690 | 5,770 | 5,660 | 5,750 | +0.52% | 322,300 | 2785億2844万 | -4.85% | 10.67 | 2.29 |
| 12/08 | 5,750 | 5,770 | 5,680 | 5,720 | -1.55% | 325,400 | 2770億7525万 | -5.77% | 10.62 | 2.28 |
| 12/07 | 5,900 | 5,920 | 5,790 | 5,810 | -2.02% | 286,500 | 2814億3483万 | -4.82% | 10.79 | 2.31 |
| 12/06 | 5,960 | 5,980 | 5,910 | 5,930 | +0.51% | 186,700 | 2872億4759万 | -3.36% | 11.01 | 2.36 |
| 12/05 | 5,900 | 5,940 | 5,850 | 5,900 | -0.67% | 247,300 | 2857億9440万 | -4.31% | 10.95 | 2.35 |
| 12/02 | 5,950 | 5,980 | 5,900 | 5,940 | -1.16% | 228,000 | 2877億3199万 | -4.1% | 11.03 | 2.37 |
| 12/01 | 6,130 | 6,130 | 5,990 | 6,010 | -1.15% | 216,500 | 2911億2277万 | -3.38% | 11.16 | 2.39 |
| 11/30 | 6,140 | 6,170 | 6,060 | 6,080 | -0.82% | 197,400 | 2945億1355万 | -2.58% | 11.29 | 2.42 |
| 11/29 | 6,050 | 6,140 | 6,050 | 6,130 | +2.34% | 270,700 | 2969億3554万 | -2.03% | 11.38 | 2.44 |
| 11/28 | 6,000 | 6,000 | 5,900 | 5,990 | -0.99% | 348,700 | 2901億5398万 | -4.5% | 11.12 | 2.38 |
| 11/25 | 5,980 | 6,060 | 5,980 | 6,050 | +1.17% | 264,900 | 2930億6036万 | -3.82% | 11.23 | 2.41 |
| 11/24 | 6,100 | 6,110 | 5,970 | 5,980 | -2.76% | 446,100 | 2896億6958万 | -5.18% | 11.1 | 2.38 |
| 11/22 | 6,130 | 6,170 | 6,090 | 6,150 | -1.76% | 266,900 | 2979億433万 | -2.74% | 11.42 | 2.45 |
| 11/21 | 6,170 | 6,280 | 6,140 | 6,260 | +1.46% | 240,700 | 3032億3270万 | -1.07% | 11.62 | 2.49 |
| 11/18 | 6,180 | 6,180 | 6,090 | 6,170 | 0% | 196,800 | 2988億7313万 | -2.54% | 11.45 | 2.46 |
| 11/17 | 6,140 | 6,210 | 6,130 | 6,170 | -0.8% | 179,500 | 2988億7313万 | -2.7% | 11.45 | 2.46 |
| 11/16 | 6,200 | 6,250 | 6,160 | 6,220 | +0.48% | 163,100 | 3012億9512万 | -2.03% | 11.55 | 2.48 |
| 11/15 | 6,220 | 6,290 | 6,150 | 6,190 | -0.8% | 192,000 | 2998億4192万 | -2.63% | 11.49 | 2.46 |
| 11/14 | 6,200 | 6,280 | 6,170 | 6,240 | +1.3% | 154,400 | 3022億6391万 | -1.93% | 11.58 | 2.48 |
| 11/11 | 6,080 | 6,180 | 6,060 | 6,160 | +2.84% | 354,500 | 2983億8873万 | -3.3% | 11.44 | 2.45 |
| 11/10 | 6,110 | 6,110 | 5,900 | 5,990 | +3.28% | 293,200 | 2901億5398万 | -6.08% | 11.12 | 2.38 |
| 11/09 | 5,910 | 6,020 | 5,680 | 5,800 | -1.53% | 364,900 | 2809億5043万 | -9.25% | 10.77 | 2.31 |
| 11/08 | 6,170 | 6,200 | 5,850 | 5,890 | -7.54% | 397,900 | 2853億1000万 | -8.13% | 10.93 | 2.35 |
| 11/07 | 6,270 | 6,480 | 6,140 | 6,370 | +3.07% | 321,500 | 3085億6108万 | -0.81% | 11.83 | 2.54 |
| 11/04 | 6,290 | 6,290 | 6,130 | 6,180 | -3.59% | 257,900 | 2993億5753万 | -3.75% | 11.47 | 2.46 |
| 11/02 | 6,540 | 6,540 | 6,370 | 6,410 | -2.58% | 146,300 | 3104億9866万 | -0.25% | 11.9 | 2.55 |
| 11/01 | 6,550 | 6,600 | 6,510 | 6,580 | -0.6% | 119,300 | 3187億3342万 | +2.4% | 12.21 | 2.62 |
| 10/31 | 6,560 | 6,630 | 6,530 | 6,620 | -0.6% | 171,000 | 3206億7101万 | +3.15% | 12.29 | 2.64 |
| 10/28 | 6,650 | 6,710 | 6,620 | 6,660 | +0.76% | 403,800 | 3226億860万 | +3.92% | 12.36 | 2.65 |
| 10/27 | 6,560 | 6,630 | 6,540 | 6,610 | +0.3% | 116,100 | 3201億8661万 | +3.36% | 12.27 | 2.63 |
| 10/26 | 6,490 | 6,590 | 6,480 | 6,590 | +0.92% | 117,500 | 3192億1782万 | +3.42% | 12.23 | 2.62 |
| 10/25 | 6,490 | 6,540 | 6,470 | 6,530 | +0.77% | 100,900 | 3163億1143万 | +2.77% | 12.12 | 2.6 |
| 10/24 | 6,480 | 6,500 | 6,430 | 6,480 | -0.31% | 114,500 | 3138億8945万 | +2.34% | 12.03 | 2.58 |
| 10/21 | 6,450 | 6,500 | 6,430 | 6,500 | +0.62% | 129,100 | 3148億5824万 | +3.01% | 12.07 | 2.59 |
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。
