科研製薬（4521）の株価チャート
2018/01/16～2018/06/11
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 | ||||||||||
| 06/11 | 5,780 | 5,810 | 5,710 | 5,770 | -0.17% | 78,300 | 2794億9724万 | -4.96% | 12.89 | 1.89 |
| 06/08 | 5,790 | 5,830 | 5,750 | 5,780 | +0.52% | 136,400 | 2799億8163万 | -5.18% | 12.92 | 1.9 |
| 06/07 | 5,730 | 5,750 | 5,690 | 5,750 | +0.35% | 103,800 | 2785億2844万 | -6.09% | 12.85 | 1.89 |
| 06/06 | 5,710 | 5,780 | 5,710 | 5,730 | -0.35% | 103,800 | 2775億5965万 | -6.86% | 12.8 | 1.88 |
| 06/05 | 5,730 | 5,760 | 5,660 | 5,750 | 0% | 190,800 | 2785億2844万 | -6.99% | 12.85 | 1.89 |
| 06/04 | 5,970 | 6,050 | 5,720 | 5,750 | -5.27% | 313,300 | 2785億2844万 | -7.44% | 12.85 | 1.89 |
| 06/01 | 6,020 | 6,120 | 5,990 | 6,070 | +0.66% | 79,900 | 2940億2916万 | -2.72% | 13.56 | 1.99 |
| 05/31 | 5,980 | 6,060 | 5,970 | 6,030 | +0.33% | 112,100 | 2920億9157万 | -3.58% | 13.47 | 1.98 |
| 05/30 | 6,000 | 6,050 | 5,990 | 6,010 | -0.66% | 97,000 | 2911億2277万 | -4.12% | 13.43 | 1.97 |
| 05/29 | 6,030 | 6,100 | 6,010 | 6,050 | +0.33% | 64,100 | 2930億6036万 | -3.72% | 13.52 | 1.98 |
| 05/28 | 6,100 | 6,110 | 6,010 | 6,030 | -1.15% | 87,600 | 2920億9157万 | -4.24% | 13.47 | 1.98 |
| 05/25 | 6,150 | 6,200 | 6,090 | 6,100 | -1.93% | 147,100 | 2954億8235万 | -3.39% | 13.63 | 2 |
| 05/24 | 6,200 | 6,280 | 6,190 | 6,220 | +0.32% | 111,700 | 3012億9512万 | -1.68% | 13.9 | 2.04 |
| 05/23 | 6,130 | 6,220 | 6,130 | 6,200 | +0.32% | 93,000 | 3003億2632万 | -2.13% | 13.85 | 2.03 |
| 05/22 | 6,130 | 6,190 | 6,110 | 6,180 | +0.82% | 67,100 | 2993億5753万 | -2.49% | 13.81 | 2.03 |
| 05/21 | 6,160 | 6,170 | 6,120 | 6,130 | -0.49% | 70,300 | 2969億3554万 | -3.39% | 13.7 | 2.01 |
| 05/18 | 6,090 | 6,170 | 6,020 | 6,160 | +0.16% | 164,800 | 2983億8873万 | -3.05% | 13.76 | 2.02 |
| 05/17 | 6,270 | 6,310 | 6,090 | 6,150 | -0.81% | 169,700 | 2979億433万 | -3.36% | 13.74 | 2.02 |
| 05/16 | 6,300 | 6,400 | 6,110 | 6,200 | -2.82% | 231,100 | 3003億2632万 | -2.79% | 13.85 | 2.03 |
| 05/15 | 6,300 | 6,450 | 6,290 | 6,380 | +2.41% | 105,000 | 3090億4547万 | -0.14% | 14.26 | 2.09 |
| 05/14 | 6,270 | 6,320 | 6,170 | 6,230 | -0.64% | 140,700 | 3017億7951万 | -2.52% | 13.92 | 2.04 |
| 05/11 | 6,180 | 6,310 | 6,180 | 6,270 | +1.79% | 131,500 | 3037億1710万 | -1.94% | 14.01 | 2.06 |
| 05/10 | 6,270 | 6,410 | 6,080 | 6,160 | -1.44% | 194,700 | 2983億8873万 | -3.66% | 13.76 | 2.02 |
| 05/09 | 6,500 | 6,600 | 6,080 | 6,250 | -2.65% | 335,200 | 3027億4831万 | -2.3% | 13.97 | 2.05 |
| 05/08 | 6,400 | 6,500 | 6,310 | 6,420 | +0.47% | 100,900 | 3109億8306万 | +0.34% | 14.35 | 2.11 |
| 05/07 | 6,310 | 6,390 | 6,310 | 6,390 | -1.08% | 81,500 | 3095億2987万 | -0.02% | 14.28 | 2.1 |
| 05/02 | 6,530 | 6,540 | 6,410 | 6,460 | -0.46% | 81,400 | 3129億2065万 | +1.19% | 14.43 | 2.12 |
| 05/01 | 6,480 | 6,500 | 6,430 | 6,490 | +0.15% | 50,100 | 3143億7384万 | +1.79% | 14.5 | 2.13 |
| 04/27 | 6,530 | 6,540 | 6,460 | 6,480 | 0% | 76,200 | 3138億8945万 | +1.89% | 14.48 | 2.12 |
| 04/26 | 6,510 | 6,540 | 6,450 | 6,480 | +0.31% | 72,500 | 3138億8945万 | +2.29% | 14.48 | 2.12 |
| 04/25 | 6,410 | 6,520 | 6,400 | 6,460 | +0.47% | 82,200 | 3129億2065万 | +2.22% | 14.43 | 2.12 |
| 04/24 | 6,330 | 6,430 | 6,330 | 6,430 | +0.78% | 73,200 | 3114億6746万 | +2.08% | 14.37 | 2.11 |
| 04/23 | 6,420 | 6,430 | 6,350 | 6,380 | -0.16% | 79,100 | 3090億4547万 | +1.56% | 14.26 | 2.09 |
| 04/20 | 6,370 | 6,440 | 6,370 | 6,390 | 0% | 73,500 | 3095億2987万 | +1.96% | 14.28 | 2.1 |
| 04/19 | 6,450 | 6,460 | 6,340 | 6,390 | -0.93% | 90,000 | 3095億2987万 | +2.13% | 14.28 | 2.1 |
| 04/18 | 6,430 | 6,480 | 6,420 | 6,450 | +0.62% | 73,200 | 3124億3625万 | +3.22% | 14.41 | 2.11 |
| 04/17 | 6,350 | 6,480 | 6,350 | 6,410 | -0.31% | 85,200 | 3104億9866万 | +2.76% | 14.32 | 2.1 |
| 04/16 | 6,270 | 6,440 | 6,260 | 6,430 | +2.55% | 100,300 | 3114億6746万 | +3.28% | 14.37 | 2.11 |
| 04/13 | 6,390 | 6,420 | 6,260 | 6,270 | -1.42% | 100,200 | 3037億1710万 | +0.97% | 14.01 | 2.06 |
| 04/12 | 6,360 | 6,430 | 6,340 | 6,360 | +0.16% | 81,300 | 3080億7668万 | +2.63% | 14.21 | 2.09 |
| 04/11 | 6,410 | 6,450 | 6,290 | 6,350 | -1.24% | 125,700 | 3075億9228万 | +2.77% | 14.19 | 2.08 |
| 04/10 | 6,430 | 6,550 | 6,410 | 6,430 | -1.08% | 132,400 | 3114億6746万 | +4.43% | 14.37 | 2.11 |
| 04/09 | 6,500 | 6,560 | 6,450 | 6,500 | +0.46% | 123,300 | 3148億5824万 | +5.97% | 14.52 | 2.13 |
| 04/06 | 6,400 | 6,500 | 6,350 | 6,470 | +0.78% | 147,700 | 3134億505万 | +5.86% | 14.46 | 2.12 |
| 04/05 | 6,400 | 6,450 | 6,370 | 6,420 | +1.74% | 201,400 | 3109億8306万 | +5.3% | 14.35 | 2.11 |
| 04/04 | 6,300 | 6,320 | 6,230 | 6,310 | +0.64% | 99,300 | 3056億5469万 | +3.73% | 14.1 | 2.07 |
| 04/03 | 6,140 | 6,300 | 6,100 | 6,270 | +0.64% | 121,000 | 3037億1710万 | +3.29% | 14.01 | 2.06 |
| 04/02 | 6,300 | 6,300 | 6,220 | 6,230 | -0.8% | 92,400 | 3017億7951万 | +2.79% | 13.92 | 2.04 |
| 03/30 | 6,300 | 6,340 | 6,210 | 6,280 | +0.64% | 103,300 | 3042億150万 | +3.78% | 13.1 | 2.19 |
| 03/29 | 6,280 | 6,310 | 6,160 | 6,240 | +0.16% | 108,200 | 3022億6391万 | +3.35% | 13.01 | 2.18 |
| 03/28 | 6,120 | 6,250 | 6,120 | 6,230 | -0.48% | 125,800 | 3017億7951万 | +3.3% | 12.99 | 2.17 |
| 03/27 | 6,140 | 6,270 | 6,140 | 6,260 | +3.13% | 193,200 | 3032億3270万 | +3.83% | 13.06 | 2.18 |
| 03/26 | 5,900 | 6,070 | 5,900 | 6,070 | +3.58% | 198,600 | 2940億2916万 | +0.73% | 12.66 | 2.12 |
| 03/23 | 6,010 | 6,050 | 5,850 | 5,860 | -4.09% | 123,300 | 2838億5681万 | -2.79% | 12.22 | 2.04 |
| 03/22 | 5,900 | 6,130 | 5,900 | 6,110 | +2.86% | 166,800 | 2959億6675万 | +1.56% | 12.74 | 2.13 |
| 03/20 | 5,960 | 5,960 | 5,900 | 5,940 | -0.83% | 80,300 | 2877億3199万 | -0.9% | 12.39 | 2.07 |
| 03/19 | 6,000 | 6,050 | 5,970 | 5,990 | -0.5% | 95,100 | 2901億5398万 | +0.22% | 12.49 | 2.09 |
| 03/16 | 6,070 | 6,130 | 6,010 | 6,020 | -1.95% | 146,100 | 2916億717万 | +0.97% | 12.56 | 2.1 |
| 03/15 | 6,150 | 6,200 | 6,100 | 6,140 | -0.65% | 123,400 | 2974億1994万 | +3.23% | 12.81 | 2.14 |
| 03/14 | 6,180 | 6,220 | 6,140 | 6,180 | 0% | 105,400 | 2993億5753万 | +4.29% | 12.89 | 2.16 |
| 03/13 | 6,100 | 6,180 | 6,080 | 6,180 | +1.15% | 84,100 | 2993億5753万 | +4.76% | 12.89 | 2.16 |
| 03/12 | 6,120 | 6,190 | 6,050 | 6,110 | +1.5% | 119,100 | 2959億6675万 | +3.91% | 12.74 | 2.13 |
| 03/09 | 6,050 | 6,090 | 5,960 | 6,020 | +1.01% | 155,100 | 2916億717万 | +2.52% | 12.56 | 2.1 |
| 03/08 | 5,960 | 5,980 | 5,930 | 5,960 | +1.02% | 81,200 | 2887億79万 | +1.6% | 12.43 | 2.08 |
| 03/07 | 5,810 | 6,000 | 5,800 | 5,900 | +1.55% | 160,900 | 2857億9440万 | +0.75% | 12.31 | 2.06 |
| 03/06 | 5,860 | 5,910 | 5,790 | 5,810 | -0.85% | 150,100 | 2814億3483万 | -0.72% | 12.12 | 2.03 |
| 03/05 | 5,870 | 5,990 | 5,810 | 5,860 | -1.51% | 217,600 | 2838億5681万 | +0.09% | 12.22 | 2.04 |
| 03/02 | 6,000 | 6,080 | 5,920 | 5,950 | -2.3% | 174,200 | 2882億1639万 | +1.59% | 12.41 | 2.08 |
| 03/01 | 6,010 | 6,110 | 5,980 | 6,090 | +0.5% | 136,100 | 2949億9795万 | +4.01% | 12.7 | 2.12 |
| 02/28 | 5,980 | 6,110 | 5,950 | 6,060 | +1% | 182,600 | 2935億4476万 | +3.61% | 12.64 | 2.11 |
| 02/27 | 6,050 | 6,090 | 5,990 | 6,000 | -0.5% | 122,700 | 2906億3838万 | +2.7% | 12.51 | 2.09 |
| 02/26 | 5,990 | 6,080 | 5,970 | 6,030 | +0.67% | 123,300 | 2920億9157万 | +3.32% | 12.58 | 2.1 |
| 02/23 | 5,940 | 6,000 | 5,940 | 5,990 | +0.84% | 83,000 | 2901億5398万 | +2.85% | 12.49 | 2.09 |
| 02/22 | 6,010 | 6,010 | 5,920 | 5,940 | -2.14% | 107,700 | 2877億3199万 | +2.2% | 12.39 | 2.07 |
| 02/21 | 6,090 | 6,130 | 6,030 | 6,070 | -1.78% | 220,700 | 2940億2916万 | +4.6% | 12.66 | 2.12 |
| 02/20 | 6,150 | 6,260 | 6,130 | 6,180 | -0.16% | 180,400 | 2993億5753万 | +6.74% | 12.89 | 2.16 |
| 02/19 | 6,190 | 6,370 | 6,120 | 6,190 | +1.14% | 231,200 | 2998億4192万 | +7.24% | 12.91 | 2.16 |
| 02/16 | 5,840 | 6,120 | 5,840 | 6,120 | +10.27% | 630,200 | 2964億5114万 | +6.31% | 12.76 | 2.13 |
| 02/15 | 5,630 | 5,630 | 5,530 | 5,550 | -0.54% | 90,000 | 2688億4050万 | -3.41% | 11.58 | 1.94 |
| 02/14 | 5,540 | 5,620 | 5,540 | 5,580 | +1.45% | 150,400 | 2702億9369万 | -3.13% | 11.64 | 1.95 |
| 02/13 | 5,640 | 5,650 | 5,500 | 5,500 | -2.31% | 108,000 | 2664億1851万 | -4.71% | 11.47 | 1.92 |
| 02/09 | 5,500 | 5,640 | 5,500 | 5,630 | -0.53% | 154,300 | 2727億1567万 | -2.73% | 11.74 | 1.96 |
| 02/08 | 5,600 | 5,680 | 5,600 | 5,660 | +1.25% | 108,800 | 2741億6887万 | -2.38% | 11.81 | 1.97 |
| 02/07 | 5,600 | 5,730 | 5,590 | 5,590 | +1.64% | 145,600 | 2707億7809万 | -3.69% | 11.66 | 1.95 |
| 02/06 | 5,600 | 5,610 | 5,430 | 5,500 | -3.85% | 207,400 | 2664億1851万 | -5.32% | 11.47 | 1.92 |
| 02/05 | 5,810 | 5,830 | 5,710 | 5,720 | -3.21% | 151,500 | 2770億7525万 | -1.67% | 11.93 | 2 |
| 02/02 | 5,840 | 5,950 | 5,800 | 5,910 | +1.03% | 166,600 | 2862億7880万 | +1.44% | 12.33 | 2.06 |
| 02/01 | 5,720 | 5,960 | 5,720 | 5,850 | +2.27% | 241,300 | 2833億7242万 | +0.39% | 12.2 | 2.04 |
| 01/31 | 5,770 | 5,790 | 5,710 | 5,720 | -1.55% | 110,600 | 2770億7525万 | -1.89% | 11.93 | 2 |
| 01/30 | 5,870 | 5,890 | 5,770 | 5,810 | -1.19% | 168,100 | 2814億3483万 | -0.53% | 12.12 | 2.03 |
| 01/29 | 5,910 | 5,910 | 5,830 | 5,880 | -0.51% | 112,600 | 2848億2561万 | +0.56% | 12.26 | 2.05 |
| 01/26 | 5,950 | 5,980 | 5,900 | 5,910 | +0.17% | 119,600 | 2862億7880万 | +1.03% | 12.33 | 2.06 |
| 01/25 | 5,940 | 5,950 | 5,880 | 5,900 | -0.67% | 66,100 | 2857億9440万 | +0.85% | 12.31 | 2.06 |
| 01/24 | 5,870 | 5,950 | 5,860 | 5,940 | +1.19% | 107,100 | 2877億3199万 | +1.61% | 12.39 | 2.07 |
| 01/23 | 5,850 | 5,880 | 5,830 | 5,870 | +0.34% | 73,900 | 2843億4121万 | +0.48% | 12.24 | 2.05 |
| 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 |
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。
