科研製薬（4521）の株価チャート
2017/04/28～2017/09/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | ||||||||||
| 09/22 | 5,800 | 5,810 | 5,730 | 5,760 | 0% | 84,600 | 2790億1284万 | +0.47% | 12.01 | 2.01 |
| 09/21 | 5,860 | 5,900 | 5,750 | 5,760 | -2.04% | 153,500 | 2790億1284万 | +0.47% | 12.01 | 2.01 |
| 09/20 | 5,850 | 5,900 | 5,830 | 5,880 | +0.86% | 168,300 | 2848億2561万 | +2.58% | 12.26 | 2.05 |
| 09/19 | 5,800 | 5,840 | 5,760 | 5,830 | +0.52% | 123,600 | 2824億362万 | +1.85% | 12.16 | 2.03 |
| 09/15 | 5,800 | 5,850 | 5,790 | 5,800 | +0.17% | 178,300 | 2809億5043万 | +1.47% | 12.1 | 2.02 |
| 09/14 | 5,690 | 5,840 | 5,670 | 5,790 | +2.48% | 190,800 | 2804億6603万 | +1.37% | 12.08 | 2.02 |
| 09/13 | 5,680 | 5,720 | 5,630 | 5,650 | -1.4% | 296,500 | 2736億8447万 | -1.02% | 11.78 | 1.97 |
| 09/12 | 5,800 | 5,820 | 5,720 | 5,730 | -0.35% | 86,300 | 2775億5965万 | +0.33% | 11.95 | 2 |
| 09/11 | 5,730 | 5,800 | 5,710 | 5,750 | +1.59% | 114,200 | 2785億2844万 | +0.68% | 11.99 | 2.01 |
| 09/08 | 5,640 | 5,690 | 5,640 | 5,660 | -0.7% | 107,600 | 2741億6887万 | -0.89% | 11.81 | 1.97 |
| 09/07 | 5,660 | 5,770 | 5,650 | 5,700 | +0.53% | 138,000 | 2761億646万 | -0.28% | 11.89 | 1.99 |
| 09/06 | 5,600 | 5,690 | 5,570 | 5,670 | +0.71% | 79,400 | 2746億5326万 | -0.96% | 11.83 | 1.98 |
| 09/05 | 5,680 | 5,680 | 5,610 | 5,630 | -0.53% | 103,900 | 2727億1567万 | -1.97% | 11.74 | 1.96 |
| 09/04 | 5,790 | 5,800 | 5,650 | 5,660 | -2.75% | 95,000 | 2741億6887万 | -1.62% | 11.81 | 1.97 |
| 09/01 | 5,820 | 5,850 | 5,770 | 5,820 | +0.17% | 87,800 | 2819億1922万 | +0.95% | 12.14 | 2.03 |
| 08/31 | 5,820 | 5,820 | 5,750 | 5,810 | +0.52% | 126,600 | 2814億3483万 | +0.66% | 12.12 | 2.03 |
| 08/30 | 5,750 | 5,810 | 5,740 | 5,780 | +0.35% | 91,700 | 2799億8163万 | +0.03% | 12.06 | 2.02 |
| 08/29 | 5,750 | 5,790 | 5,710 | 5,760 | -0.69% | 117,400 | 2790億1284万 | -0.41% | 12.01 | 2.01 |
| 08/28 | 5,680 | 5,810 | 5,680 | 5,800 | +2.47% | 96,100 | 2809億5043万 | +0.12% | 12.1 | 2.02 |
| 08/25 | 5,680 | 5,700 | 5,640 | 5,660 | 0% | 66,000 | 2741億6887万 | -2.41% | 11.81 | 1.97 |
| 08/24 | 5,640 | 5,690 | 5,640 | 5,660 | -0.35% | 66,200 | 2741億6887万 | -2.7% | 11.81 | 1.97 |
| 08/23 | 5,680 | 5,710 | 5,670 | 5,680 | -0.18% | 67,300 | 2751億3766万 | -2.56% | 11.85 | 1.98 |
| 08/22 | 5,680 | 5,700 | 5,670 | 5,690 | 0% | 63,900 | 2756億2206万 | -2.57% | 11.87 | 1.98 |
| 08/21 | 5,700 | 5,780 | 5,680 | 5,690 | -0.18% | 96,500 | 2756億2206万 | -2.78% | 11.87 | 1.98 |
| 08/18 | 5,700 | 5,720 | 5,660 | 5,700 | -1.21% | 84,000 | 2761億646万 | -2.78% | 11.89 | 1.99 |
| 08/17 | 5,740 | 5,800 | 5,720 | 5,770 | +0.7% | 82,000 | 2794億9724万 | -1.79% | 12.03 | 2.01 |
| 08/16 | 5,690 | 5,730 | 5,620 | 5,730 | +0.7% | 139,100 | 2775億5965万 | -2.67% | 11.95 | 2 |
| 08/15 | 5,710 | 5,710 | 5,640 | 5,690 | +1.43% | 107,900 | 2756億2206万 | -3.53% | 11.87 | 1.98 |
| 08/14 | 5,620 | 5,640 | 5,600 | 5,610 | -1.92% | 139,600 | 2717億4688万 | -5% | 11.7 | 1.96 |
| 08/10 | 5,700 | 5,730 | 5,680 | 5,720 | +0.7% | 110,500 | 2770億7525万 | -3.38% | 11.93 | 2 |
| 08/09 | 5,710 | 5,730 | 5,650 | 5,680 | -0.87% | 131,300 | 2751億3766万 | -4.22% | 11.85 | 1.98 |
| 08/08 | 5,750 | 5,760 | 5,710 | 5,730 | +0.17% | 115,800 | 2775億5965万 | -3.6% | 11.95 | 2 |
| 08/07 | 5,780 | 5,780 | 5,710 | 5,720 | -0.52% | 109,500 | 2770億7525万 | -3.96% | 11.93 | 2 |
| 08/04 | 5,780 | 5,780 | 5,750 | 5,750 | -0.69% | 92,300 | 2785億2844万 | -3.73% | 11.99 | 2.01 |
| 08/03 | 5,870 | 5,880 | 5,750 | 5,790 | -2.2% | 295,200 | 2804億6603万 | -3.26% | 12.08 | 2.02 |
| 08/02 | 6,080 | 6,080 | 5,900 | 5,920 | -3.27% | 268,700 | 2867億6320万 | -1.19% | 12.35 | 2.06 |
| 08/01 | 5,960 | 6,140 | 5,940 | 6,120 | +4.08% | 443,700 | 2964億5114万 | +2.12% | 12.76 | 2.13 |
| 07/31 | 5,910 | 5,930 | 5,870 | 5,880 | -1.34% | 172,400 | 2848億2561万 | -1.79% | 12.26 | 2.05 |
| 07/28 | 5,960 | 5,980 | 5,910 | 5,960 | -0.5% | 113,700 | 2887億79万 | -0.52% | 12.43 | 2.08 |
| 07/27 | 6,010 | 6,060 | 5,980 | 5,990 | +0.17% | 120,800 | 2901億5398万 | -0.02% | 12.49 | 2.09 |
| 07/26 | 5,910 | 6,000 | 5,900 | 5,980 | +1.01% | 119,500 | 2896億6958万 | -0.15% | 12.47 | 2.09 |
| 07/25 | 5,970 | 5,990 | 5,920 | 5,920 | -1% | 83,000 | 2867億6320万 | -1.12% | 12.35 | 2.06 |
| 07/24 | 5,970 | 5,990 | 5,940 | 5,980 | -0.17% | 111,300 | 2896億6958万 | -0.12% | 12.47 | 2.09 |
| 07/21 | 6,030 | 6,040 | 5,970 | 5,990 | -1.32% | 98,000 | 2901億5398万 | +0.12% | 12.49 | 2.09 |
| 07/20 | 5,990 | 6,090 | 5,980 | 6,070 | +1.68% | 161,600 | 2940億2916万 | +1.51% | 12.66 | 2.12 |
| 07/19 | 5,930 | 6,000 | 5,930 | 5,970 | +0.51% | 121,800 | 2891億8518万 | -0.07% | 12.45 | 2.08 |
| 07/18 | 5,990 | 6,010 | 5,910 | 5,940 | -1.33% | 143,300 | 2877億3199万 | -0.59% | 12.39 | 2.07 |
| 07/14 | 5,950 | 6,040 | 5,950 | 6,020 | +1.18% | 130,900 | 2916億717万 | +0.75% | 12.56 | 2.1 |
| 07/13 | 6,010 | 6,060 | 5,950 | 5,950 | -0.83% | 114,200 | 2882億1639万 | -0.4% | 12.41 | 2.08 |
| 07/12 | 6,050 | 6,060 | 6,000 | 6,000 | -1.15% | 98,000 | 2906億3838万 | +0.38% | 12.51 | 2.09 |
| 07/11 | 5,980 | 6,090 | 5,970 | 6,070 | +1.34% | 127,600 | 2940億2916万 | +1.51% | 12.66 | 2.12 |
| 07/10 | 5,950 | 6,020 | 5,930 | 5,990 | +2.04% | 115,400 | 2901億5398万 | +0.1% | 12.49 | 2.09 |
| 07/07 | 5,930 | 5,950 | 5,870 | 5,870 | -1.84% | 189,300 | 2843億4121万 | -2.12% | 12.24 | 2.05 |
| 07/06 | 5,960 | 6,020 | 5,950 | 5,980 | 0% | 116,200 | 2896億6958万 | -0.71% | 12.47 | 2.09 |
| 07/05 | 6,020 | 6,030 | 5,950 | 5,980 | -0.66% | 143,000 | 2896億6958万 | -1.09% | 12.47 | 2.09 |
| 07/04 | 6,080 | 6,080 | 5,990 | 6,020 | -0.5% | 136,900 | 2916億717万 | -0.69% | 12.56 | 2.1 |
| 07/03 | 6,060 | 6,090 | 6,030 | 6,050 | -1.31% | 132,700 | 2930億6036万 | -0.53% | 12.62 | 2.11 |
| 06/30 | 6,030 | 6,160 | 6,010 | 6,130 | +1.32% | 283,800 | 2969億3554万 | +0.48% | 12.79 | 2.14 |
| 06/29 | 5,980 | 6,070 | 5,970 | 6,050 | +1.68% | 195,700 | 2930億6036万 | -1.11% | 12.62 | 2.11 |
| 06/28 | 5,950 | 5,980 | 5,940 | 5,950 | -0.17% | 117,600 | 2882億1639万 | -3.08% | 12.41 | 2.08 |
| 06/27 | 5,940 | 5,970 | 5,910 | 5,960 | -0.33% | 120,500 | 2887億79万 | -3.31% | 12.43 | 2.08 |
| 06/26 | 5,970 | 5,990 | 5,940 | 5,980 | 0% | 90,300 | 2896億6958万 | -3.38% | 12.47 | 2.09 |
| 06/23 | 5,960 | 6,000 | 5,950 | 5,980 | +0.34% | 105,500 | 2896億6958万 | -3.73% | 12.47 | 2.09 |
| 06/22 | 5,980 | 5,980 | 5,940 | 5,960 | +0.51% | 86,900 | 2887億79万 | -4.46% | 12.43 | 2.08 |
| 06/21 | 5,930 | 5,960 | 5,890 | 5,930 | 0% | 115,100 | 2872億4759万 | -5.36% | 12.37 | 2.07 |
| 06/20 | 5,970 | 5,970 | 5,920 | 5,930 | +0.17% | 162,900 | 2872億4759万 | -5.8% | 12.37 | 2.07 |
| 06/19 | 5,880 | 5,950 | 5,880 | 5,920 | +0.68% | 103,100 | 2867億6320万 | -6.42% | 12.35 | 2.06 |
| 06/16 | 5,950 | 5,950 | 5,870 | 5,880 | -0.68% | 164,000 | 2848億2561万 | -7.55% | 12.26 | 2.05 |
| 06/15 | 5,870 | 5,930 | 5,850 | 5,920 | 0% | 229,500 | 2867億6320万 | -7.44% | 12.35 | 2.06 |
| 06/14 | 5,990 | 6,010 | 5,910 | 5,920 | -1.17% | 141,300 | 2867億6320万 | -7.93% | 12.35 | 2.06 |
| 06/13 | 5,970 | 6,040 | 5,970 | 5,990 | +0.67% | 171,500 | 2901億5398万 | -7.4% | 12.49 | 2.09 |
| 06/12 | 5,950 | 5,950 | 5,900 | 5,950 | -0.5% | 239,000 | 2882億1639万 | -8.56% | 12.41 | 2.08 |
| 06/09 | 6,020 | 6,060 | 5,970 | 5,980 | -0.83% | 170,700 | 2896億6958万 | -8.62% | 12.47 | 2.09 |
| 06/08 | 6,100 | 6,100 | 6,020 | 6,030 | -0.99% | 206,100 | 2920億9157万 | -8.26% | 12.58 | 2.1 |
| 06/07 | 6,140 | 6,150 | 6,080 | 6,090 | -0.98% | 142,600 | 2949億9795万 | -7.71% | 12.7 | 2.12 |
| 06/06 | 6,280 | 6,300 | 6,140 | 6,150 | -2.69% | 209,600 | 2979億433万 | -7.1% | 12.83 | 2.15 |
| 06/05 | 6,220 | 6,330 | 6,160 | 6,320 | -3.07% | 425,100 | 3061億3909万 | -4.73% | 13.18 | 2.2 |
| 06/02 | 6,550 | 6,560 | 6,490 | 6,520 | -0.61% | 179,100 | 3158億2703万 | -1.9% | 13.6 | 2.27 |
| 06/01 | 6,430 | 6,560 | 6,430 | 6,560 | +2.82% | 154,100 | 3177億6462万 | -1.32% | 13.68 | 2.29 |
| 05/31 | 6,480 | 6,500 | 6,360 | 6,380 | -2.3% | 193,100 | 3090億4547万 | -4.03% | 13.31 | 2.23 |
| 05/30 | 6,570 | 6,590 | 6,510 | 6,530 | +0.15% | 116,900 | 3163億1143万 | -1.82% | 13.62 | 2.28 |
| 05/29 | 6,560 | 6,590 | 6,510 | 6,520 | -0.61% | 105,000 | 3158億2703万 | -1.88% | 13.6 | 2.27 |
| 05/26 | 6,580 | 6,600 | 6,540 | 6,560 | -0.15% | 131,000 | 3177億6462万 | -1.19% | 13.68 | 2.29 |
| 05/25 | 6,580 | 6,630 | 6,550 | 6,570 | +0.15% | 105,600 | 3182億4902万 | -0.93% | 13.7 | 2.29 |
| 05/24 | 6,600 | 6,610 | 6,510 | 6,560 | -0.61% | 184,000 | 3177億6462万 | -0.94% | 13.68 | 2.29 |
| 05/23 | 6,620 | 6,650 | 6,560 | 6,600 | +0.61% | 146,700 | 3197億221万 | -0.09% | 13.77 | 2.3 |
| 05/22 | 6,600 | 6,600 | 6,530 | 6,560 | -0.76% | 153,800 | 3177億6462万 | -0.49% | 13.68 | 2.29 |
| 05/19 | 6,680 | 6,680 | 6,560 | 6,610 | -1.05% | 154,300 | 3201億8661万 | +0.46% | 13.79 | 2.31 |
| 05/18 | 6,750 | 6,800 | 6,630 | 6,680 | +0.45% | 195,500 | 3235億7739万 | +1.69% | 13.93 | 2.33 |
| 05/17 | 6,680 | 6,710 | 6,610 | 6,650 | -0.89% | 155,600 | 3221億2420万 | +1.45% | 13.87 | 2.32 |
| 05/16 | 6,800 | 6,820 | 6,670 | 6,710 | -0.89% | 211,500 | 3250億3058万 | +2.47% | 14 | 2.34 |
| 05/15 | 6,730 | 6,780 | 6,720 | 6,770 | 0% | 188,900 | 3279億3697万 | +3.61% | 14.12 | 2.36 |
| 05/12 | 6,760 | 6,830 | 6,740 | 6,770 | 0% | 192,700 | 3279億3697万 | +3.82% | 14.12 | 2.36 |
| 05/11 | 6,870 | 6,880 | 6,740 | 6,770 | -1.74% | 275,900 | 3279億3697万 | +4.06% | 14.12 | 2.36 |
| 05/10 | 6,940 | 6,970 | 6,650 | 6,890 | -0.86% | 494,000 | 3337億4973万 | +6.15% | 14.37 | 2.4 |
| 05/09 | 6,810 | 6,950 | 6,800 | 6,950 | +1.16% | 151,000 | 3366億5612万 | +7.47% | 14.5 | 2.42 |
| 05/08 | 6,810 | 6,900 | 6,810 | 6,870 | +2.38% | 272,900 | 3327億8094万 | +6.61% | 14.33 | 2.4 |
| 05/02 | 6,690 | 6,740 | 6,680 | 6,710 | +0.6% | 119,600 | 3250億3058万 | +4.34% | 14 | 2.34 |
| 05/01 | 6,610 | 6,670 | 6,580 | 6,670 | +0.91% | 157,100 | 3230億9299万 | +3.76% | 13.91 | 2.33 |
| 04/28 | 6,550 | 6,610 | 6,540 | 6,610 | +1.54% | 144,100 | 3201億8661万 | +2.93% | 13.79 | 2.31 |
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。
