科研製薬（4521）の株価チャート
2018/03/28～2018/08/20
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 | ||||||||||
| 08/20 | 5,390 | 5,390 | 5,300 | 5,350 | +0.38% | 82,900 | 2591億5255万 | -4.62% | 11.95 | 1.75 |
| 08/17 | 5,300 | 5,340 | 5,260 | 5,330 | 0% | 99,800 | 2581億8376万 | -5.13% | 11.91 | 1.75 |
| 08/16 | 5,430 | 5,440 | 5,310 | 5,330 | -2.38% | 173,500 | 2581億8376万 | -5.26% | 11.91 | 1.75 |
| 08/15 | 5,510 | 5,510 | 5,440 | 5,460 | -1.27% | 84,600 | 2644億8092万 | -3.07% | 12.2 | 1.79 |
| 08/14 | 5,510 | 5,580 | 5,490 | 5,530 | +1.28% | 92,200 | 2678億7170万 | -1.99% | 12.36 | 1.81 |
| 08/13 | 5,450 | 5,480 | 5,430 | 5,460 | 0% | 74,000 | 2644億8092万 | -3.33% | 12.2 | 1.79 |
| 08/10 | 5,450 | 5,490 | 5,430 | 5,460 | -0.18% | 80,400 | 2644億8092万 | -3.48% | 12.2 | 1.79 |
| 08/09 | 5,480 | 5,500 | 5,460 | 5,470 | -0.73% | 59,500 | 2649億6532万 | -3.53% | 12.22 | 1.79 |
| 08/08 | 5,520 | 5,560 | 5,470 | 5,510 | -0.9% | 90,400 | 2669億291万 | -2.99% | 12.31 | 1.81 |
| 08/07 | 5,530 | 5,580 | 5,480 | 5,560 | -0.36% | 63,500 | 2693億2489万 | -2.25% | 12.42 | 1.82 |
| 08/06 | 5,600 | 5,620 | 5,540 | 5,580 | +0.72% | 122,300 | 2702億9369万 | -1.97% | 12.47 | 1.83 |
| 08/03 | 5,580 | 5,580 | 5,490 | 5,540 | -0.36% | 89,100 | 2683億5610万 | -2.74% | 12.38 | 1.82 |
| 08/02 | 5,590 | 5,630 | 5,500 | 5,560 | -0.54% | 202,300 | 2693億2489万 | -2.51% | 12.42 | 1.82 |
| 08/01 | 5,760 | 5,870 | 5,540 | 5,590 | -3.45% | 284,700 | 2707億7809万 | -2.24% | 12.49 | 1.83 |
| 07/31 | 5,740 | 5,810 | 5,710 | 5,790 | +0.35% | 128,700 | 2804億6603万 | +1.08% | 12.94 | 1.9 |
| 07/30 | 5,740 | 5,810 | 5,710 | 5,770 | -1.03% | 114,400 | 2794億9724万 | +0.72% | 12.89 | 1.89 |
| 07/27 | 5,820 | 5,850 | 5,760 | 5,830 | +0.34% | 72,500 | 2824億362万 | +1.67% | 13.03 | 1.91 |
| 07/26 | 5,740 | 5,830 | 5,740 | 5,810 | +1.57% | 75,300 | 2814億3483万 | +1.34% | 12.98 | 1.91 |
| 07/25 | 5,810 | 5,840 | 5,710 | 5,720 | -1.21% | 87,200 | 2770億7525万 | -0.28% | 12.78 | 1.88 |
| 07/24 | 5,870 | 5,880 | 5,790 | 5,790 | 0% | 82,100 | 2804億6603万 | +0.87% | 12.94 | 1.9 |
| 07/23 | 5,770 | 5,830 | 5,770 | 5,790 | +0.87% | 80,100 | 2804億6603万 | +0.82% | 12.94 | 1.9 |
| 07/20 | 5,750 | 5,760 | 5,680 | 5,740 | +0.17% | 124,000 | 2780億4405万 | -0.09% | 12.83 | 1.88 |
| 07/19 | 5,850 | 5,880 | 5,710 | 5,730 | -0.35% | 95,000 | 2775億5965万 | -0.31% | 12.8 | 1.88 |
| 07/18 | 5,790 | 5,790 | 5,730 | 5,750 | -0.35% | 52,700 | 2785億2844万 | -0.03% | 12.85 | 1.89 |
| 07/17 | 5,600 | 5,810 | 5,600 | 5,770 | +3.41% | 141,300 | 2794億9724万 | +0.28% | 12.89 | 1.89 |
| 07/13 | 5,540 | 5,600 | 5,510 | 5,580 | +0.72% | 71,400 | 2702億9369万 | -3.02% | 12.47 | 1.83 |
| 07/12 | 5,500 | 5,610 | 5,500 | 5,540 | +0.73% | 108,300 | 2683億5610万 | -3.85% | 12.38 | 1.82 |
| 07/11 | 5,630 | 5,670 | 5,500 | 5,500 | -3.17% | 198,100 | 2664億1851万 | -4.7% | 12.29 | 1.8 |
| 07/10 | 5,720 | 5,770 | 5,670 | 5,680 | 0% | 121,300 | 2751億3766万 | -1.73% | 12.69 | 1.86 |
| 07/09 | 5,700 | 5,720 | 5,650 | 5,680 | -0.18% | 78,000 | 2751億3766万 | -1.78% | 12.69 | 1.86 |
| 07/06 | 5,610 | 5,780 | 5,530 | 5,690 | -1.39% | 302,900 | 2756億2206万 | -1.66% | 12.71 | 1.87 |
| 07/05 | 5,770 | 5,810 | 5,750 | 5,770 | +0.52% | 146,200 | 2794億9724万 | -0.53% | 12.89 | 1.89 |
| 07/04 | 5,650 | 5,760 | 5,640 | 5,740 | +0.7% | 103,700 | 2780億4405万 | -1.22% | 12.83 | 1.88 |
| 07/03 | 5,660 | 5,720 | 5,650 | 5,700 | +0.88% | 81,600 | 2761億646万 | -2.1% | 12.74 | 1.87 |
| 07/02 | 5,690 | 5,760 | 5,640 | 5,650 | -0.7% | 115,900 | 2736億8447万 | -3.19% | 12.62 | 1.85 |
| 06/29 | 5,700 | 5,750 | 5,680 | 5,690 | -0.52% | 139,000 | 2756億2206万 | -2.75% | 12.71 | 1.87 |
| 06/28 | 5,850 | 5,860 | 5,710 | 5,720 | -3.54% | 137,500 | 2770億7525万 | -2.52% | 12.78 | 1.88 |
| 06/27 | 5,870 | 5,970 | 5,870 | 5,930 | +1.37% | 99,900 | 2872億4759万 | +0.71% | 13.25 | 1.94 |
| 06/26 | 5,840 | 5,880 | 5,780 | 5,850 | +0.69% | 83,000 | 2833億7242万 | -0.81% | 13.07 | 1.92 |
| 06/25 | 5,890 | 5,900 | 5,760 | 5,810 | -1.36% | 91,900 | 2814億3483万 | -1.73% | 12.98 | 1.91 |
| 06/22 | 5,810 | 5,920 | 5,810 | 5,890 | +1.38% | 110,200 | 2853億1000万 | -0.57% | 13.16 | 1.93 |
| 06/21 | 5,840 | 5,910 | 5,800 | 5,810 | -1.19% | 163,800 | 2814億3483万 | -2.11% | 12.98 | 1.91 |
| 06/20 | 5,870 | 5,920 | 5,800 | 5,880 | +0.86% | 142,100 | 2848億2561万 | -1.16% | 13.14 | 1.93 |
| 06/19 | 5,840 | 5,870 | 5,780 | 5,830 | -0.34% | 116,100 | 2824億362万 | -2.21% | 13.03 | 1.91 |
| 06/18 | 5,850 | 5,920 | 5,820 | 5,850 | 0% | 112,500 | 2833億7242万 | -2.24% | 13.07 | 1.92 |
| 06/15 | 5,860 | 5,940 | 5,850 | 5,850 | +0.52% | 136,900 | 2833億7242万 | -2.48% | 13.07 | 1.92 |
| 06/14 | 5,820 | 5,880 | 5,780 | 5,820 | 0% | 95,600 | 2819億1922万 | -3.26% | 13 | 1.91 |
| 06/13 | 5,810 | 5,910 | 5,810 | 5,820 | +0.17% | 100,800 | 2819億1922万 | -3.47% | 13 | 1.91 |
| 06/12 | 5,740 | 5,810 | 5,720 | 5,810 | +0.69% | 93,900 | 2814億3483万 | -3.9% | 12.98 | 1.91 |
| 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 |
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。
