科研製薬（4521）の株価チャート
2017/08/24～2018/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 01/22 | 5,780 | 5,850 | 5,760 | 5,850 | +2.09% | 104,900 | 2833億7242万 | +0.14% | 12.2 | 2.04 |
| 01/19 | 5,790 | 5,800 | 5,720 | 5,730 | +0.53% | 74,700 | 2775億5965万 | -1.9% | 11.95 | 2 |
| 01/18 | 5,810 | 5,840 | 5,680 | 5,700 | -0.18% | 212,000 | 2761億646万 | -2.43% | 11.89 | 1.99 |
| 01/17 | 5,730 | 5,740 | 5,710 | 5,710 | -0.52% | 85,400 | 2765億9085万 | -2.28% | 11.91 | 1.99 |
| 01/16 | 5,760 | 5,780 | 5,720 | 5,740 | 0% | 47,600 | 2780億4405万 | -1.73% | 11.97 | 2 |
| 01/15 | 5,820 | 5,820 | 5,720 | 5,740 | -1.2% | 86,900 | 2780億4405万 | -1.61% | 11.97 | 2 |
| 01/12 | 5,830 | 5,840 | 5,790 | 5,810 | -0.68% | 104,300 | 2814億3483万 | -0.36% | 12.12 | 2.03 |
| 01/11 | 5,880 | 5,900 | 5,810 | 5,850 | -0.68% | 93,700 | 2833億7242万 | +0.41% | 12.2 | 2.04 |
| 01/10 | 5,910 | 5,920 | 5,860 | 5,890 | -0.17% | 89,300 | 2853億1000万 | +1.2% | 12.28 | 2.05 |
| 01/09 | 5,890 | 5,900 | 5,860 | 5,900 | +0.17% | 75,200 | 2857億9440万 | +1.57% | 12.31 | 2.06 |
| 01/05 | 5,880 | 5,900 | 5,820 | 5,890 | +0.17% | 134,200 | 2853億1000万 | +1.64% | 12.28 | 2.05 |
| 01/04 | 5,880 | 5,910 | 5,830 | 5,880 | +1.03% | 147,200 | 2848億2561万 | +1.73% | 12.26 | 2.05 |
| 2017 | ||||||||||
| 12/29 | 5,720 | 5,840 | 5,690 | 5,820 | +2.11% | 169,700 | 2819億1922万 | +0.97% | 12.14 | 2.03 |
| 12/28 | 5,680 | 5,740 | 5,680 | 5,700 | -0.18% | 114,800 | 2761億646万 | -0.94% | 11.89 | 1.99 |
| 12/27 | 5,840 | 5,860 | 5,680 | 5,710 | -4.03% | 296,200 | 2765億9085万 | -0.75% | 11.91 | 1.99 |
| 12/26 | 5,920 | 5,980 | 5,900 | 5,950 | +0.34% | 59,500 | 2882億1639万 | +3.39% | 12.41 | 2.08 |
| 12/25 | 5,930 | 5,940 | 5,890 | 5,930 | 0% | 54,000 | 2872億4759万 | +3.18% | 12.37 | 2.07 |
| 12/22 | 5,980 | 6,000 | 5,920 | 5,930 | -1% | 115,000 | 2872億4759万 | +3.27% | 12.37 | 2.07 |
| 12/21 | 5,970 | 6,000 | 5,930 | 5,990 | +0.5% | 149,500 | 2901億5398万 | +4.46% | 12.49 | 2.09 |
| 12/20 | 5,940 | 5,970 | 5,910 | 5,960 | +0.17% | 104,900 | 2887億79万 | +4.18% | 12.43 | 2.08 |
| 12/19 | 5,910 | 5,950 | 5,900 | 5,950 | +0.85% | 134,100 | 2882億1639万 | +4.13% | 12.41 | 2.08 |
| 12/18 | 5,880 | 5,900 | 5,820 | 5,900 | +1.72% | 136,800 | 2857億9440万 | +3.36% | 12.31 | 2.06 |
| 12/15 | 5,870 | 5,870 | 5,780 | 5,800 | -0.68% | 80,700 | 2809億5043万 | +1.68% | 12.1 | 2.02 |
| 12/14 | 5,900 | 5,910 | 5,800 | 5,840 | -0.68% | 107,900 | 2828億8802万 | +2.37% | 12.18 | 2.04 |
| 12/13 | 5,850 | 5,940 | 5,820 | 5,880 | +1.03% | 164,100 | 2848億2561万 | +3.07% | 12.26 | 2.05 |
| 12/12 | 5,780 | 5,840 | 5,780 | 5,820 | +0.87% | 122,800 | 2819億1922万 | +2.05% | 12.14 | 2.03 |
| 12/11 | 5,760 | 5,780 | 5,720 | 5,770 | +0.87% | 108,400 | 2794億9724万 | +1.26% | 12.03 | 2.01 |
| 12/08 | 5,620 | 5,720 | 5,610 | 5,720 | +1.06% | 195,200 | 2770億7525万 | +0.37% | 11.93 | 2 |
| 12/07 | 5,600 | 5,680 | 5,600 | 5,660 | +1.8% | 97,800 | 2741億6887万 | -0.75% | 11.81 | 1.97 |
| 12/06 | 5,640 | 5,650 | 5,550 | 5,560 | -1.77% | 132,300 | 2693億2489万 | -2.56% | 11.6 | 1.94 |
| 12/05 | 5,650 | 5,690 | 5,640 | 5,660 | -0.35% | 119,400 | 2741億6887万 | -0.93% | 11.81 | 1.97 |
| 12/04 | 5,710 | 5,770 | 5,660 | 5,680 | -0.53% | 157,000 | 2751億3766万 | -0.68% | 11.85 | 1.98 |
| 12/01 | 5,690 | 5,730 | 5,640 | 5,710 | +1.6% | 234,900 | 2765億9085万 | -0.26% | 11.91 | 1.99 |
| 11/30 | 5,550 | 5,660 | 5,550 | 5,620 | +1.44% | 363,100 | 2722億3128万 | -1.92% | 11.72 | 1.96 |
| 11/29 | 5,540 | 5,560 | 5,500 | 5,540 | +0.36% | 183,000 | 2683億5610万 | -3.5% | 11.55 | 1.93 |
| 11/28 | 5,490 | 5,540 | 5,480 | 5,520 | +0.55% | 127,800 | 2673億8730万 | -4.08% | 11.51 | 1.93 |
| 11/27 | 5,570 | 5,580 | 5,470 | 5,490 | -1.08% | 215,200 | 2659億3411万 | -4.85% | 11.45 | 1.91 |
| 11/24 | 5,650 | 5,660 | 5,500 | 5,550 | -2.29% | 269,800 | 2688億4050万 | -4.11% | 11.58 | 1.94 |
| 11/22 | 5,810 | 5,820 | 5,670 | 5,680 | -1.56% | 132,700 | 2751億3766万 | -2.1% | 11.85 | 1.98 |
| 11/21 | 5,750 | 5,800 | 5,750 | 5,770 | +0.35% | 79,800 | 2794億9724万 | -0.6% | 12.03 | 2.01 |
| 11/20 | 5,710 | 5,770 | 5,630 | 5,750 | -1.03% | 241,900 | 2785億2844万 | -0.91% | 11.99 | 2.01 |
| 11/17 | 5,720 | 5,830 | 5,700 | 5,810 | +1.4% | 215,400 | 2814億3483万 | +0.17% | 12.12 | 2.03 |
| 11/16 | 5,640 | 5,730 | 5,640 | 5,730 | +1.42% | 215,300 | 2775億5965万 | -1.14% | 11.95 | 2 |
| 11/15 | 5,770 | 5,770 | 5,650 | 5,650 | -2.25% | 168,900 | 2736億8447万 | -2.49% | 11.78 | 1.97 |
| 11/14 | 5,800 | 5,830 | 5,780 | 5,780 | -0.34% | 105,100 | 2799億8163万 | -0.28% | 12.06 | 2.02 |
| 11/13 | 5,840 | 5,860 | 5,770 | 5,800 | 0% | 167,500 | 2809億5043万 | +0.12% | 12.1 | 2.02 |
| 11/10 | 5,740 | 5,820 | 5,740 | 5,800 | -0.68% | 147,800 | 2809億5043万 | +0.19% | 12.1 | 2.02 |
| 11/09 | 5,840 | 5,940 | 5,800 | 5,840 | +0.17% | 294,100 | 2828億8802万 | +0.97% | 12.18 | 2.04 |
| 11/08 | 5,760 | 5,840 | 5,630 | 5,830 | -0.17% | 342,000 | 2824億362万 | +0.85% | 12.16 | 2.03 |
| 11/07 | 5,720 | 5,880 | 5,690 | 5,840 | +2.46% | 220,400 | 2828億8802万 | +1.09% | 12.18 | 2.04 |
| 11/06 | 5,720 | 5,870 | 5,660 | 5,700 | -1.55% | 326,000 | 2761億646万 | -1.25% | 11.89 | 1.99 |
| 11/02 | 5,870 | 5,880 | 5,790 | 5,790 | -0.52% | 136,800 | 2804億6603万 | +0.28% | 12.08 | 2.02 |
| 11/01 | 5,780 | 5,850 | 5,770 | 5,820 | +1.39% | 175,800 | 2819億1922万 | +0.8% | 12.14 | 2.03 |
| 10/31 | 5,680 | 5,750 | 5,670 | 5,740 | +0.17% | 130,100 | 2780億4405万 | -0.62% | 11.97 | 2 |
| 10/30 | 5,770 | 5,790 | 5,730 | 5,730 | -1.38% | 362,000 | 2775億5965万 | -0.85% | 11.95 | 2 |
| 10/27 | 5,820 | 5,830 | 5,770 | 5,810 | -0.34% | 178,600 | 2814億3483万 | +0.52% | 12.12 | 2.03 |
| 10/26 | 5,870 | 5,870 | 5,800 | 5,830 | -0.17% | 93,800 | 2824億362万 | +0.9% | 12.16 | 2.03 |
| 10/25 | 5,920 | 5,920 | 5,830 | 5,840 | -0.85% | 109,100 | 2828億8802万 | +1.04% | 12.18 | 2.04 |
| 10/24 | 5,860 | 5,910 | 5,860 | 5,890 | +0.17% | 112,700 | 2853億1000万 | +1.9% | 12.28 | 2.05 |
| 10/23 | 5,940 | 5,940 | 5,870 | 5,880 | -0.51% | 126,200 | 2848億2561万 | +1.8% | 12.26 | 2.05 |
| 10/20 | 5,940 | 5,940 | 5,860 | 5,910 | -0.17% | 136,200 | 2862億7880万 | +2.39% | 12.33 | 2.06 |
| 10/19 | 5,950 | 5,960 | 5,890 | 5,920 | 0% | 133,300 | 2867億6320万 | +2.74% | 12.35 | 2.06 |
| 10/18 | 5,780 | 5,940 | 5,780 | 5,920 | +3.14% | 276,000 | 2867億6320万 | +2.88% | 12.35 | 2.06 |
| 10/17 | 5,720 | 5,740 | 5,680 | 5,740 | +0.35% | 159,700 | 2780億4405万 | -0.14% | 11.97 | 2 |
| 10/16 | 5,700 | 5,740 | 5,680 | 5,720 | +0.7% | 248,400 | 2770億7525万 | -0.42% | 11.93 | 2 |
| 10/13 | 5,680 | 5,710 | 5,640 | 5,680 | -0.35% | 192,900 | 2751億3766万 | -1.11% | 11.85 | 1.98 |
| 10/12 | 5,720 | 5,720 | 5,680 | 5,700 | +0.18% | 206,600 | 2761億646万 | -0.75% | 11.89 | 1.99 |
| 10/11 | 5,710 | 5,750 | 5,680 | 5,690 | -0.18% | 167,600 | 2756億2206万 | -0.87% | 11.87 | 1.98 |
| 10/10 | 5,690 | 5,730 | 5,680 | 5,700 | 0% | 180,400 | 2761億646万 | -0.68% | 11.89 | 1.99 |
| 10/06 | 5,680 | 5,700 | 5,660 | 5,700 | 0% | 129,400 | 2761億646万 | -0.77% | 11.89 | 1.99 |
| 10/05 | 5,700 | 5,720 | 5,690 | 5,700 | +0.18% | 96,200 | 2761億646万 | -0.84% | 11.89 | 1.99 |
| 10/04 | 5,750 | 5,760 | 5,680 | 5,690 | -1.04% | 123,000 | 2756億2206万 | -1.08% | 11.87 | 1.98 |
| 10/03 | 5,770 | 5,770 | 5,700 | 5,750 | +0.17% | 168,200 | 2785億2844万 | -0.07% | 11.99 | 2.01 |
| 10/02 | 5,760 | 5,780 | 5,720 | 5,740 | +0.35% | 126,500 | 2780億4405万 | -0.28% | 11.97 | 2 |
| 09/29 | 5,720 | 5,750 | 5,690 | 5,720 | -0.17% | 135,300 | 2770億7525万 | -0.57% | 11.93 | 2 |
| 09/28 | 5,810 | 5,820 | 5,710 | 5,730 | -1.04% | 190,200 | 2775億5965万 | -0.37% | 11.95 | 2 |
| 09/27 | 5,820 | 5,840 | 5,770 | 5,790 | -1.7% | 102,200 | 2804億6603万 | +0.71% | 12.08 | 2.02 |
| 09/26 | 5,800 | 5,900 | 5,800 | 5,890 | +1.55% | 127,900 | 2853億1000万 | +2.52% | 12.28 | 2.05 |
| 09/25 | 5,780 | 5,810 | 5,760 | 5,800 | +0.69% | 74,400 | 2809億5043万 | +1.1% | 12.1 | 2.02 |
| 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 |
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。
