科研製薬（4521）の株価チャート
2018/12/18～2019/05/24
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 | ||||||||||
| 05/24 | 5,150 | 5,190 | 5,140 | 5,160 | -0.58% | 115,600 | 2499億4900万 | +5.69% | 10.58 | 1.6 |
| 05/23 | 5,080 | 5,230 | 5,080 | 5,190 | +2.17% | 120,100 | 2514億219万 | +6.48% | 10.64 | 1.6 |
| 05/22 | 5,070 | 5,110 | 5,050 | 5,080 | +0.2% | 69,900 | 2460億7382万 | +4.48% | 10.42 | 1.57 |
| 05/21 | 5,030 | 5,100 | 5,030 | 5,070 | -0.39% | 78,300 | 2455億8943万 | +4.39% | 10.4 | 1.57 |
| 05/20 | 5,080 | 5,100 | 5,050 | 5,090 | +0.99% | 92,100 | 2465億5822万 | +4.86% | 10.44 | 1.57 |
| 05/17 | 5,050 | 5,050 | 5,000 | 5,040 | +0.6% | 57,200 | 2441億3623万 | +3.92% | 10.33 | 1.56 |
| 05/16 | 4,885 | 5,020 | 4,855 | 5,010 | +3.41% | 111,300 | 2426億8304万 | +3.3% | 10.27 | 1.55 |
| 05/15 | 4,905 | 4,915 | 4,790 | 4,845 | -2.12% | 135,300 | 2346億9049万 | -0.14% | 9.93 | 1.5 |
| 05/14 | 4,805 | 4,970 | 4,805 | 4,950 | +0.3% | 111,400 | 2397億7666万 | +1.77% | 10.15 | 1.53 |
| 05/13 | 4,855 | 4,985 | 4,795 | 4,935 | +1.65% | 138,900 | 2390億5006万 | +1.31% | 10.12 | 1.53 |
| 05/10 | 4,700 | 5,090 | 4,700 | 4,855 | +3.19% | 243,400 | 2351億7488万 | -0.41% | 9.96 | 1.5 |
| 05/09 | 4,715 | 4,955 | 4,655 | 4,705 | -1.16% | 268,800 | 2279億892万 | -3.68% | 9.65 | 1.45 |
| 05/08 | 4,750 | 4,775 | 4,725 | 4,760 | -1.55% | 123,800 | 2305億7311万 | -3.02% | 9.76 | 1.47 |
| 05/07 | 4,810 | 4,860 | 4,785 | 4,835 | +1.9% | 97,100 | 2342億609万 | -1.93% | 9.91 | 1.49 |
| 04/26 | 4,740 | 4,765 | 4,735 | 4,745 | -0.32% | 57,500 | 2298億4651万 | -3.93% | 9.73 | 1.47 |
| 04/25 | 4,740 | 4,780 | 4,735 | 4,760 | +0.42% | 54,900 | 2305億7311万 | -4.05% | 9.76 | 1.47 |
| 04/24 | 4,800 | 4,815 | 4,735 | 4,740 | +0.21% | 78,400 | 2296億432万 | -4.9% | 9.72 | 1.47 |
| 04/23 | 4,750 | 4,775 | 4,725 | 4,730 | -0.11% | 38,500 | 2291億1992万 | -5.57% | 9.7 | 1.46 |
| 04/22 | 4,670 | 4,745 | 4,640 | 4,735 | +0.42% | 49,600 | 2293億6212万 | -5.94% | 9.71 | 1.46 |
| 04/19 | 4,770 | 4,780 | 4,690 | 4,715 | +0.75% | 108,800 | 2283億9332万 | -6.82% | 9.67 | 1.46 |
| 04/18 | 4,790 | 4,795 | 4,670 | 4,680 | -2.9% | 104,000 | 2266億9793万 | -7.96% | 9.6 | 1.45 |
| 04/17 | 4,800 | 4,835 | 4,790 | 4,820 | 0% | 78,100 | 2334億7949万 | -5.75% | 9.88 | 1.49 |
| 04/16 | 4,850 | 4,865 | 4,810 | 4,820 | -1.23% | 113,400 | 2334億7949万 | -6.1% | 9.88 | 1.49 |
| 04/15 | 4,905 | 4,950 | 4,875 | 4,880 | -0.51% | 102,100 | 2363億8588万 | -5.24% | 10.01 | 1.51 |
| 04/12 | 4,955 | 4,955 | 4,890 | 4,905 | -1.11% | 73,900 | 2375億9687万 | -5% | 10.06 | 1.52 |
| 04/11 | 4,930 | 5,000 | 4,930 | 4,960 | +1.74% | 109,700 | 2402億6106万 | -4.21% | 10.17 | 1.53 |
| 04/10 | 4,890 | 4,900 | 4,855 | 4,875 | -1.71% | 99,400 | 2361億4368万 | -6.16% | 10 | 1.51 |
| 04/09 | 4,980 | 4,990 | 4,945 | 4,960 | -0.7% | 89,400 | 2402億6106万 | -4.83% | 10.17 | 1.53 |
| 04/08 | 5,010 | 5,020 | 4,965 | 4,995 | -0.1% | 65,700 | 2419億5645万 | -4.48% | 10.24 | 1.54 |
| 04/05 | 5,010 | 5,030 | 5,000 | 5,000 | -0.6% | 60,300 | 2421億9865万 | -4.65% | 10.25 | 1.55 |
| 04/04 | 5,030 | 5,060 | 5,010 | 5,030 | -0.59% | 71,300 | 2436億5184万 | -4.37% | 10.31 | 1.56 |
| 04/03 | 5,110 | 5,120 | 5,060 | 5,060 | -1.75% | 95,700 | 2451億503万 | -4.04% | 10.38 | 1.56 |
| 04/02 | 5,160 | 5,210 | 5,120 | 5,150 | +0.39% | 103,800 | 2494億6460万 | -2.44% | 10.56 | 1.59 |
| 04/01 | 5,180 | 5,190 | 5,100 | 5,130 | +1.99% | 112,600 | 2484億9581万 | -2.86% | 10.52 | 1.59 |
| 03/29 | 5,070 | 5,110 | 5,010 | 5,030 | -1.37% | 97,000 | 2436億5184万 | -4.81% | 11.24 | 1.65 |
| 03/28 | 5,220 | 5,220 | 5,080 | 5,100 | -3.41% | 66,100 | 2470億4262万 | -3.66% | 11.4 | 1.67 |
| 03/27 | 5,270 | 5,310 | 5,240 | 5,280 | -0.56% | 81,200 | 2557億6177万 | -0.41% | 11.8 | 1.73 |
| 03/26 | 5,110 | 5,310 | 5,110 | 5,310 | +4.73% | 129,300 | 2572億1496万 | +0.11% | 11.87 | 1.74 |
| 03/25 | 5,140 | 5,160 | 5,060 | 5,070 | -3.98% | 91,500 | 2455億8943万 | -4.45% | 11.33 | 1.66 |
| 03/22 | 5,350 | 5,350 | 5,240 | 5,280 | -1.12% | 67,600 | 2557億6177万 | -0.64% | 11.8 | 1.73 |
| 03/20 | 5,370 | 5,390 | 5,310 | 5,340 | -0.37% | 58,400 | 2586億6815万 | +0.47% | 11.93 | 1.75 |
| 03/19 | 5,390 | 5,390 | 5,300 | 5,360 | 0% | 71,200 | 2596億3695万 | +0.81% | 11.98 | 1.76 |
| 03/18 | 5,410 | 5,410 | 5,330 | 5,360 | -0.37% | 59,100 | 2596億3695万 | +0.73% | 11.98 | 1.76 |
| 03/15 | 5,360 | 5,490 | 5,340 | 5,380 | +0.75% | 147,100 | 2606億574万 | +1.15% | 12.02 | 1.76 |
| 03/14 | 5,410 | 5,430 | 5,330 | 5,340 | -1.29% | 70,600 | 2586億6815万 | +0.38% | 11.93 | 1.75 |
| 03/13 | 5,300 | 5,410 | 5,300 | 5,410 | +2.08% | 157,800 | 2620億5893万 | +1.63% | 12.09 | 1.77 |
| 03/12 | 5,280 | 5,320 | 5,270 | 5,300 | +1.15% | 73,100 | 2567億3056万 | -0.41% | 11.84 | 1.74 |
| 03/11 | 5,210 | 5,270 | 5,200 | 5,240 | +0.77% | 62,600 | 2538億2418万 | -1.61% | 11.71 | 1.72 |
| 03/08 | 5,260 | 5,300 | 5,200 | 5,200 | -1.89% | 86,800 | 2518億8659万 | -2.37% | 11.62 | 1.71 |
| 03/07 | 5,300 | 5,340 | 5,290 | 5,300 | -1.49% | 83,100 | 2567億3056万 | -0.45% | 11.84 | 1.74 |
| 03/06 | 5,330 | 5,390 | 5,300 | 5,380 | +1.51% | 89,600 | 2606億574万 | +1.17% | 12.02 | 1.76 |
| 03/05 | 5,310 | 5,320 | 5,280 | 5,300 | -1.3% | 54,200 | 2567億3056万 | -0.19% | 11.84 | 1.74 |
| 03/04 | 5,450 | 5,450 | 5,350 | 5,370 | -0.37% | 76,900 | 2601億2135万 | +1.28% | 12 | 1.76 |
| 03/01 | 5,380 | 5,410 | 5,330 | 5,390 | +0.19% | 61,700 | 2610億9014万 | +1.81% | 12.04 | 1.77 |
| 02/28 | 5,380 | 5,440 | 5,360 | 5,380 | +0.19% | 71,100 | 2606億574万 | +1.8% | 12.02 | 1.76 |
| 02/27 | 5,280 | 5,400 | 5,250 | 5,370 | +3.07% | 130,600 | 2601億2135万 | +1.72% | 12 | 1.76 |
| 02/26 | 5,250 | 5,250 | 5,180 | 5,210 | +0.19% | 57,700 | 2523億7099万 | -1.25% | 11.64 | 1.71 |
| 02/25 | 5,230 | 5,260 | 5,180 | 5,200 | 0% | 48,600 | 2518億8659万 | -1.5% | 11.62 | 1.71 |
| 02/22 | 5,290 | 5,290 | 5,180 | 5,200 | -1.7% | 64,200 | 2518億8659万 | -1.57% | 11.62 | 1.71 |
| 02/21 | 5,300 | 5,330 | 5,270 | 5,290 | 0% | 72,100 | 2562億4617万 | +0.04% | 11.82 | 1.73 |
| 02/20 | 5,350 | 5,370 | 5,270 | 5,290 | -0.56% | 68,100 | 2562億4617万 | +0.08% | 11.82 | 1.73 |
| 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 |
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。
