科研製薬（4521）の株価チャート
2018/09/19～2019/02/19
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 02/19 | 5,380 | 5,400 | 5,320 | 5,320 | -1.12% | 46,100 | 2576億9936万 | +0.64% | 11.89 | 1.74 |
| 02/18 | 5,400 | 5,440 | 5,360 | 5,380 | +2.28% | 74,900 | 2606億574万 | +1.86% | 12.02 | 1.76 |
| 02/15 | 5,260 | 5,280 | 5,230 | 5,260 | -0.75% | 88,600 | 2547億9297万 | -0.32% | 11.75 | 1.72 |
| 02/14 | 5,380 | 5,410 | 5,300 | 5,300 | -1.85% | 66,400 | 2567億3056万 | +0.45% | 11.84 | 1.74 |
| 02/13 | 5,550 | 5,560 | 5,330 | 5,400 | -1.1% | 114,900 | 2615億7454万 | +2.56% | 12.07 | 1.77 |
| 02/12 | 5,370 | 5,480 | 5,370 | 5,460 | +3.02% | 75,300 | 2644億8092万 | +3.9% | 12.2 | 1.79 |
| 02/08 | 5,320 | 5,350 | 5,270 | 5,300 | -1.85% | 85,000 | 2567億3056万 | +1.22% | 11.84 | 1.74 |
| 02/07 | 5,400 | 5,490 | 5,340 | 5,400 | -0.37% | 80,600 | 2615億7454万 | +3.49% | 12.07 | 1.77 |
| 02/06 | 5,350 | 5,490 | 5,350 | 5,420 | +0.74% | 76,200 | 2625億4333万 | +4.21% | 12.11 | 1.78 |
| 02/05 | 5,460 | 5,470 | 5,360 | 5,380 | -0.37% | 67,000 | 2606億574万 | +3.96% | 12.02 | 1.76 |
| 02/04 | 5,190 | 5,440 | 5,190 | 5,400 | +2.66% | 119,600 | 2615億7454万 | +5.02% | 12.07 | 1.77 |
| 02/01 | 5,150 | 5,280 | 5,140 | 5,260 | +2.53% | 99,800 | 2547億9297万 | +2.73% | 11.75 | 1.72 |
| 01/31 | 5,180 | 5,210 | 5,110 | 5,130 | -0.77% | 90,700 | 2484億9581万 | +0.45% | 11.46 | 1.68 |
| 01/30 | 5,180 | 5,200 | 5,110 | 5,170 | 0% | 95,400 | 2504億3340万 | +1.27% | 11.55 | 1.7 |
| 01/29 | 5,070 | 5,180 | 5,060 | 5,170 | +1.57% | 112,300 | 2504億3340万 | +1.27% | 11.55 | 1.7 |
| 01/28 | 5,150 | 5,170 | 5,080 | 5,090 | -1.55% | 64,400 | 2465億5822万 | -0.41% | 11.37 | 1.67 |
| 01/25 | 5,150 | 5,190 | 5,120 | 5,170 | -0.19% | 134,200 | 2504億3340万 | +0.92% | 11.55 | 1.7 |
| 01/24 | 5,180 | 5,200 | 5,140 | 5,180 | -0.77% | 91,600 | 2509億1780万 | +0.94% | 11.57 | 1.7 |
| 01/23 | 5,200 | 5,240 | 5,160 | 5,220 | -1.32% | 86,100 | 2528億5539万 | +1.6% | 11.66 | 1.71 |
| 01/22 | 5,350 | 5,350 | 5,260 | 5,290 | -0.19% | 43,000 | 2562億4617万 | +2.96% | 11.82 | 1.73 |
| 01/21 | 5,310 | 5,340 | 5,300 | 5,300 | 0% | 59,700 | 2567億3056万 | +3.11% | 11.84 | 1.74 |
| 01/18 | 5,340 | 5,370 | 5,300 | 5,300 | -0.56% | 66,600 | 2567億3056万 | +2.97% | 11.84 | 1.74 |
| 01/17 | 5,280 | 5,330 | 5,250 | 5,330 | +1.72% | 87,800 | 2581億8376万 | +3.52% | 11.91 | 1.75 |
| 01/16 | 5,310 | 5,320 | 5,240 | 5,240 | -0.57% | 66,100 | 2538億2418万 | +1.63% | 11.71 | 1.72 |
| 01/15 | 5,180 | 5,280 | 5,150 | 5,270 | +0.76% | 93,700 | 2552億7737万 | +1.91% | 11.78 | 1.73 |
| 01/11 | 5,310 | 5,320 | 5,200 | 5,230 | -0.57% | 94,900 | 2533億3978万 | +0.69% | 11.69 | 1.71 |
| 01/10 | 5,140 | 5,270 | 5,140 | 5,260 | +0.38% | 154,800 | 2547億9297万 | +0.82% | 11.75 | 1.72 |
| 01/09 | 5,120 | 5,280 | 5,090 | 5,240 | +4.38% | 171,800 | 2538億2418万 | +0.06% | 11.71 | 1.72 |
| 01/08 | 5,050 | 5,100 | 4,990 | 5,020 | -2.52% | 184,800 | 2431億6744万 | -4.47% | 11.22 | 1.65 |
| 01/07 | 5,120 | 5,210 | 5,100 | 5,150 | +3.52% | 170,400 | 2494億6460万 | -2.44% | 11.51 | 1.69 |
| 01/04 | 4,795 | 4,980 | 4,780 | 4,975 | +2.26% | 170,800 | 2409億8765万 | -6.06% | 11.12 | 1.63 |
| 2018 | ||||||||||
| 12/28 | 4,905 | 4,945 | 4,860 | 4,865 | -2.21% | 125,400 | 2356億5928万 | -8.57% | 10.87 | 1.6 |
| 12/27 | 4,860 | 4,990 | 4,860 | 4,975 | +4.41% | 138,100 | 2409億8765万 | -6.94% | 11.12 | 1.63 |
| 12/26 | 4,670 | 4,790 | 4,670 | 4,765 | +4.61% | 154,500 | 2308億1531万 | -11.22% | 10.65 | 1.56 |
| 12/25 | 4,640 | 4,640 | 4,535 | 4,555 | -6.08% | 135,300 | 2206億4297万 | -15.55% | 10.18 | 1.49 |
| 12/21 | 4,870 | 4,900 | 4,825 | 4,850 | -1.82% | 181,400 | 2349億3269万 | -10.73% | 10.84 | 1.59 |
| 12/20 | 4,980 | 5,070 | 4,910 | 4,940 | -2.76% | 205,800 | 2392億9226万 | -9.52% | 11.04 | 1.62 |
| 12/19 | 5,100 | 5,100 | 5,040 | 5,080 | -1.74% | 126,700 | 2460億7382万 | -7.43% | 11.35 | 1.67 |
| 12/18 | 5,250 | 5,250 | 5,170 | 5,170 | -2.45% | 97,100 | 2504億3340万 | -6.2% | 11.55 | 1.7 |
| 12/17 | 5,330 | 5,340 | 5,270 | 5,300 | -1.67% | 96,200 | 2567億3056万 | -4.3% | 11.84 | 1.74 |
| 12/14 | 5,350 | 5,450 | 5,350 | 5,390 | -0.37% | 135,800 | 2610億9014万 | -3.02% | 12.04 | 1.77 |
| 12/13 | 5,390 | 5,460 | 5,370 | 5,410 | +1.5% | 116,700 | 2620億5893万 | -2.92% | 12.09 | 1.77 |
| 12/12 | 5,310 | 5,360 | 5,260 | 5,330 | +2.11% | 133,000 | 2581億8376万 | -4.58% | 11.91 | 1.75 |
| 12/11 | 5,340 | 5,370 | 5,200 | 5,220 | -2.06% | 116,400 | 2528億5539万 | -6.79% | 11.66 | 1.71 |
| 12/10 | 5,320 | 5,370 | 5,290 | 5,330 | -2.74% | 119,700 | 2581億8376万 | -5.13% | 11.91 | 1.75 |
| 12/07 | 5,390 | 5,490 | 5,340 | 5,480 | +2.43% | 165,400 | 2654億4972万 | -2.68% | 12.24 | 1.8 |
| 12/06 | 5,460 | 5,480 | 5,330 | 5,350 | -2.9% | 155,100 | 2591億5255万 | -5.04% | 11.95 | 1.75 |
| 12/05 | 5,530 | 5,550 | 5,490 | 5,510 | -1.96% | 156,500 | 2669億291万 | -2.41% | 12.31 | 1.81 |
| 12/04 | 5,790 | 5,830 | 5,600 | 5,620 | -3.6% | 160,000 | 2722億3128万 | -0.5% | 12.56 | 1.84 |
| 12/03 | 5,890 | 5,930 | 5,810 | 5,830 | +0.34% | 105,900 | 2824億362万 | +3.3% | 13.03 | 1.91 |
| 11/30 | 5,750 | 5,830 | 5,740 | 5,810 | +1.04% | 112,200 | 2814億3483万 | +3.12% | 12.98 | 1.91 |
| 11/29 | 5,780 | 5,840 | 5,730 | 5,750 | +0.7% | 96,700 | 2785億2844万 | +2.2% | 12.85 | 1.89 |
| 11/28 | 5,620 | 5,730 | 5,600 | 5,710 | +1.78% | 81,900 | 2765億9085万 | +1.42% | 12.76 | 1.87 |
| 11/27 | 5,590 | 5,660 | 5,580 | 5,610 | +0.54% | 84,000 | 2717億4688万 | -0.41% | 12.54 | 1.84 |
| 11/26 | 5,540 | 5,600 | 5,540 | 5,580 | -0.18% | 87,100 | 2702億9369万 | -1.17% | 12.47 | 1.83 |
| 11/22 | 5,500 | 5,590 | 5,500 | 5,590 | +1.64% | 55,500 | 2707億7809万 | -1.27% | 12.49 | 1.83 |
| 11/21 | 5,430 | 5,550 | 5,430 | 5,500 | +0.18% | 101,900 | 2664億1851万 | -3.08% | 12.29 | 1.8 |
| 11/20 | 5,540 | 5,620 | 5,490 | 5,490 | +0.73% | 202,800 | 2659億3411万 | -3.55% | 12.27 | 1.8 |
| 11/19 | 5,580 | 5,640 | 5,430 | 5,450 | -1.27% | 199,500 | 2639億9652万 | -4.45% | 12.18 | 1.79 |
| 11/16 | 5,540 | 5,670 | 5,510 | 5,520 | -0.18% | 174,900 | 2673億8730万 | -3.4% | 12.33 | 1.81 |
| 11/15 | 5,600 | 5,610 | 5,500 | 5,530 | -1.95% | 84,800 | 2678億7170万 | -3.39% | 12.36 | 1.81 |
| 11/14 | 5,700 | 5,720 | 5,630 | 5,640 | -0.7% | 99,000 | 2732億7万 | -1.66% | 12.6 | 1.85 |
| 11/13 | 5,680 | 5,720 | 5,650 | 5,680 | -2.24% | 64,100 | 2751億3766万 | -1.17% | 12.69 | 1.86 |
| 11/12 | 5,780 | 5,860 | 5,780 | 5,810 | +0.17% | 42,500 | 2814億3483万 | +0.97% | 12.98 | 1.91 |
| 11/09 | 5,800 | 5,850 | 5,780 | 5,800 | +0.35% | 56,800 | 2809億5043万 | +0.71% | 12.96 | 1.9 |
| 11/08 | 5,850 | 5,850 | 5,770 | 5,780 | +1.05% | 68,000 | 2799億8163万 | +0.26% | 12.92 | 1.9 |
| 11/07 | 5,630 | 5,760 | 5,620 | 5,720 | +0.35% | 84,400 | 2770億7525万 | -0.94% | 12.78 | 1.88 |
| 11/06 | 5,670 | 5,800 | 5,670 | 5,700 | +0.53% | 76,800 | 2761億646万 | -1.49% | 12.74 | 1.87 |
| 11/05 | 5,600 | 5,700 | 5,600 | 5,670 | +0.35% | 70,700 | 2746億5326万 | -2.21% | 12.67 | 1.86 |
| 11/02 | 5,600 | 5,670 | 5,560 | 5,650 | +1.8% | 84,400 | 2736億8447万 | -2.8% | 12.62 | 1.85 |
| 11/01 | 5,560 | 5,650 | 5,530 | 5,550 | -1.94% | 116,800 | 2688億4050万 | -4.75% | 12.4 | 1.82 |
| 10/31 | 5,510 | 5,670 | 5,510 | 5,660 | +2.17% | 94,000 | 2741億6887万 | -3.21% | 12.65 | 1.86 |
| 10/30 | 5,500 | 5,570 | 5,500 | 5,540 | +0.36% | 102,300 | 2683億5610万 | -5.53% | 12.38 | 1.82 |
| 10/29 | 5,660 | 5,710 | 5,510 | 5,520 | -1.08% | 76,200 | 2673億8730万 | -6.12% | 12.33 | 1.81 |
| 10/26 | 5,600 | 5,630 | 5,510 | 5,580 | -0.71% | 97,600 | 2702億9369万 | -5.28% | 12.47 | 1.83 |
| 10/25 | 5,750 | 5,790 | 5,610 | 5,620 | -3.93% | 99,200 | 2722億3128万 | -4.78% | 12.56 | 1.84 |
| 10/24 | 5,880 | 5,900 | 5,810 | 5,850 | +1.21% | 70,900 | 2833億7242万 | -1.02% | 13.07 | 1.92 |
| 10/23 | 5,890 | 5,890 | 5,760 | 5,780 | -2.69% | 84,600 | 2799億8163万 | -2.08% | 12.92 | 1.9 |
| 10/22 | 5,960 | 5,980 | 5,890 | 5,940 | -0.5% | 50,300 | 2877億3199万 | +0.71% | 13.27 | 1.95 |
| 10/19 | 5,900 | 5,980 | 5,890 | 5,970 | +0.67% | 92,100 | 2891億8518万 | +1.46% | 13.34 | 1.96 |
| 10/18 | 5,930 | 6,000 | 5,910 | 5,930 | 0% | 72,700 | 2872億4759万 | +1.02% | 13.25 | 1.94 |
| 10/17 | 5,870 | 5,960 | 5,810 | 5,930 | +2.77% | 83,500 | 2872億4759万 | +1.23% | 13.25 | 1.94 |
| 10/16 | 5,680 | 5,800 | 5,680 | 5,770 | +0.87% | 73,800 | 2794億9724万 | -1.27% | 12.89 | 1.89 |
| 10/15 | 5,760 | 5,840 | 5,690 | 5,720 | -0.69% | 102,500 | 2770億7525万 | -2% | 12.78 | 1.88 |
| 10/12 | 5,870 | 5,870 | 5,710 | 5,760 | -0.86% | 145,100 | 2790億1284万 | -1.3% | 12.87 | 1.89 |
| 10/11 | 5,840 | 5,880 | 5,760 | 5,810 | -2.19% | 119,300 | 2814億3483万 | -0.39% | 12.98 | 1.91 |
| 10/10 | 5,900 | 5,970 | 5,870 | 5,940 | +1.71% | 101,600 | 2877億3199万 | +1.94% | 13.27 | 1.95 |
| 10/09 | 5,930 | 5,990 | 5,820 | 5,840 | -1.85% | 102,000 | 2828億8802万 | +0.38% | 13.05 | 1.91 |
| 10/05 | 5,930 | 6,010 | 5,910 | 5,950 | 0% | 82,500 | 2882億1639万 | +2.43% | 13.3 | 1.95 |
| 10/04 | 6,040 | 6,050 | 5,940 | 5,950 | -0.67% | 99,600 | 2882億1639万 | +2.67% | 13.3 | 1.95 |
| 10/03 | 6,030 | 6,080 | 5,990 | 5,990 | -0.83% | 72,800 | 2901億5398万 | +3.67% | 13.38 | 1.96 |
| 10/02 | 5,990 | 6,060 | 5,940 | 6,040 | +0.83% | 108,700 | 2925億7596万 | +4.84% | 13.5 | 1.98 |
| 10/01 | 6,020 | 6,070 | 5,920 | 5,990 | -0.83% | 95,500 | 2901億5398万 | +4.36% | 13.38 | 1.96 |
| 09/28 | 6,050 | 6,100 | 6,010 | 6,040 | +0.67% | 65,300 | 2925億7596万 | +5.59% | 13.5 | 1.98 |
| 09/27 | 6,040 | 6,120 | 5,980 | 6,000 | -1.15% | 99,900 | 2906億3838万 | +5.36% | 13.41 | 1.97 |
| 09/26 | 6,020 | 6,070 | 5,960 | 6,070 | -0.16% | 85,300 | 2940億2916万 | +7.07% | 13.56 | 1.99 |
| 09/25 | 5,950 | 6,090 | 5,950 | 6,080 | +2.53% | 128,300 | 2945億1355万 | +7.8% | 13.59 | 1.99 |
| 09/21 | 5,830 | 5,990 | 5,740 | 5,930 | +2.42% | 173,700 | 2872億4759万 | +5.7% | 13.25 | 1.94 |
| 09/20 | 5,850 | 5,870 | 5,770 | 5,790 | -1.36% | 91,100 | 2804億6603万 | +3.65% | 12.94 | 1.9 |
| 09/19 | 5,840 | 5,890 | 5,800 | 5,870 | +1.03% | 92,300 | 2843億4121万 | +5.33% | 13.12 | 1.92 |
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。
