科研製薬（4521）の株価チャート
2019/03/14～2019/08/13
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 | ||||||||||
| 08/13 | 4,810 | 4,880 | 4,785 | 4,805 | -0.21% | 153,200 | 2207億4040万 | -8.77% | 9.53 | 1.44 |
| 08/09 | 4,865 | 4,900 | 4,810 | 4,815 | 0% | 64,800 | 2211億9979万 | -9% | 9.55 | 1.44 |
| 08/08 | 4,895 | 4,910 | 4,800 | 4,815 | -1.43% | 73,300 | 2211億9979万 | -9.37% | 9.55 | 1.44 |
| 08/07 | 4,890 | 4,940 | 4,850 | 4,885 | -0.91% | 100,400 | 2244億1558万 | -8.52% | 9.69 | 1.46 |
| 08/06 | 4,880 | 4,930 | 4,810 | 4,930 | -0.8% | 158,700 | 2264億8286万 | -8.06% | 9.77 | 1.47 |
| 08/05 | 5,100 | 5,140 | 4,905 | 4,970 | -3.5% | 141,600 | 2283億2045万 | -7.55% | 9.85 | 1.49 |
| 08/02 | 5,200 | 5,280 | 5,080 | 5,150 | -0.96% | 158,100 | 2365億8960万 | -4.26% | 10.21 | 1.54 |
| 08/01 | 5,310 | 5,520 | 5,110 | 5,200 | -2.07% | 271,400 | 2388億8659万 | -3.26% | 10.31 | 1.55 |
| 07/31 | 5,280 | 5,370 | 5,270 | 5,310 | -0.56% | 80,500 | 2439億3996万 | -1.15% | 10.53 | 1.59 |
| 07/30 | 5,240 | 5,360 | 5,210 | 5,340 | +0.95% | 123,500 | 2453億1815万 | -0.47% | 10.59 | 1.6 |
| 07/29 | 5,470 | 5,490 | 5,250 | 5,290 | -2.76% | 147,300 | 2430億2117万 | -1.25% | 10.49 | 1.58 |
| 07/26 | 5,410 | 5,480 | 5,400 | 5,440 | +0.55% | 73,000 | 2499億1213万 | +1.61% | 10.79 | 1.63 |
| 07/25 | 5,430 | 5,450 | 5,410 | 5,410 | -0.18% | 65,800 | 2485億3393万 | +1.16% | 10.73 | 1.62 |
| 07/24 | 5,430 | 5,440 | 5,380 | 5,420 | -0.18% | 92,400 | 2489億9333万 | +1.44% | 10.75 | 1.62 |
| 07/23 | 5,420 | 5,480 | 5,400 | 5,430 | +0.74% | 74,500 | 2494億5273万 | +1.8% | 10.77 | 1.62 |
| 07/22 | 5,380 | 5,440 | 5,380 | 5,390 | -1.1% | 96,100 | 2476億1514万 | +1.24% | 10.69 | 1.61 |
| 07/19 | 5,250 | 5,490 | 5,250 | 5,450 | +2.25% | 132,600 | 2503億7152万 | +2.48% | 10.81 | 1.63 |
| 07/18 | 5,410 | 5,420 | 5,300 | 5,330 | -2.02% | 131,500 | 2448億5876万 | +0.36% | 10.57 | 1.59 |
| 07/17 | 5,440 | 5,470 | 5,400 | 5,440 | -1.09% | 110,200 | 2499億1213万 | +2.47% | 10.79 | 1.63 |
| 07/16 | 5,470 | 5,530 | 5,450 | 5,500 | +0.36% | 84,500 | 2526億6851万 | +3.68% | 10.9 | 1.64 |
| 07/12 | 5,480 | 5,520 | 5,460 | 5,480 | -1.44% | 102,200 | 2517億4972万 | +3.42% | 10.86 | 1.64 |
| 07/11 | 5,530 | 5,610 | 5,530 | 5,560 | +0.72% | 115,400 | 2554億2489万 | +5.06% | 11.02 | 1.66 |
| 07/10 | 5,450 | 5,550 | 5,410 | 5,520 | +1.85% | 157,800 | 2535億8730万 | +4.55% | 10.94 | 1.65 |
| 07/09 | 5,390 | 5,470 | 5,390 | 5,420 | +0.93% | 115,600 | 2489億9333万 | +2.89% | 10.75 | 1.62 |
| 07/08 | 5,370 | 5,420 | 5,370 | 5,370 | -0.92% | 78,700 | 2466億9635万 | +2.15% | 10.65 | 1.61 |
| 07/05 | 5,380 | 5,430 | 5,380 | 5,420 | +1.12% | 80,400 | 2489億9333万 | +3.3% | 10.75 | 1.62 |
| 07/04 | 5,490 | 5,520 | 5,330 | 5,360 | -2.19% | 206,100 | 2462億3695万 | +2.37% | 10.63 | 1.6 |
| 07/03 | 5,420 | 5,510 | 5,420 | 5,480 | +0.74% | 122,700 | 2517億4972万 | +4.84% | 10.86 | 1.64 |
| 07/02 | 5,300 | 5,460 | 5,300 | 5,440 | +2.84% | 168,300 | 2499億1213万 | +4.29% | 10.79 | 1.63 |
| 07/01 | 5,160 | 5,300 | 5,160 | 5,290 | +4.96% | 193,600 | 2430億2117万 | +1.59% | 10.49 | 1.58 |
| 06/28 | 5,010 | 5,080 | 5,010 | 5,040 | -0.2% | 121,600 | 2315億3623万 | -3.15% | 9.99 | 1.51 |
| 06/27 | 5,050 | 5,050 | 5,000 | 5,050 | -1.17% | 216,100 | 2319億9563万 | -3.03% | 10.01 | 1.51 |
| 06/26 | 5,080 | 5,130 | 5,030 | 5,110 | -0.78% | 105,900 | 2347億5202万 | -1.99% | 10.13 | 1.53 |
| 06/25 | 5,190 | 5,240 | 5,120 | 5,150 | +0.19% | 116,500 | 2365億8960万 | -1.21% | 10.21 | 1.54 |
| 06/24 | 5,240 | 5,240 | 5,120 | 5,140 | -1.53% | 146,100 | 2361億3021万 | -1.34% | 10.19 | 1.54 |
| 06/21 | 5,310 | 5,310 | 5,200 | 5,220 | -1.14% | 191,500 | 2398億539万 | +0.23% | 10.35 | 1.56 |
| 06/20 | 5,330 | 5,370 | 5,260 | 5,280 | 0% | 128,800 | 2425億6177万 | +1.54% | 10.47 | 1.58 |
| 06/19 | 5,240 | 5,340 | 5,230 | 5,280 | +1.54% | 185,200 | 2425億6177万 | +1.73% | 10.47 | 1.58 |
| 06/18 | 5,240 | 5,280 | 5,200 | 5,200 | +0.19% | 100,800 | 2388億8659万 | +0.54% | 10.31 | 1.55 |
| 06/17 | 5,230 | 5,270 | 5,190 | 5,190 | -0.95% | 80,800 | 2384億2719万 | +0.54% | 10.29 | 1.55 |
| 06/14 | 5,220 | 5,240 | 5,200 | 5,240 | -0.57% | 168,100 | 2407億2418万 | +1.71% | 10.39 | 1.57 |
| 06/13 | 5,250 | 5,280 | 5,210 | 5,270 | -0.19% | 126,200 | 2421億237万 | +2.59% | 10.45 | 1.58 |
| 06/12 | 5,290 | 5,330 | 5,260 | 5,280 | -0.94% | 118,900 | 2425億6177万 | +3.25% | 10.47 | 1.58 |
| 06/11 | 5,360 | 5,360 | 5,310 | 5,330 | -0.56% | 83,400 | 2448億5876万 | +4.65% | 10.57 | 1.59 |
| 06/10 | 5,370 | 5,380 | 5,330 | 5,360 | +0.94% | 76,900 | 2462億3695万 | +5.66% | 10.63 | 1.6 |
| 06/07 | 5,260 | 5,320 | 5,240 | 5,310 | +0.95% | 91,200 | 2439億3996万 | +5.17% | 10.53 | 1.59 |
| 06/06 | 5,190 | 5,310 | 5,170 | 5,260 | +1.15% | 103,800 | 2416億4297万 | +4.63% | 10.43 | 1.57 |
| 06/05 | 5,180 | 5,230 | 5,140 | 5,200 | +0.97% | 116,900 | 2388億8659万 | +3.88% | 10.31 | 1.55 |
| 06/04 | 5,180 | 5,220 | 5,130 | 5,150 | +0.59% | 120,500 | 2365億8960万 | +3.27% | 10.21 | 1.54 |
| 06/03 | 5,040 | 5,150 | 5,040 | 5,120 | -0.39% | 111,700 | 2352億1141万 | +3% | 10.15 | 1.53 |
| 05/31 | 5,150 | 5,220 | 5,140 | 5,140 | -0.19% | 99,300 | 2361億3021万 | +3.75% | 10.19 | 1.54 |
| 05/30 | 5,140 | 5,150 | 5,080 | 5,150 | -1.15% | 97,700 | 2494億6460万 | +4.34% | 10.56 | 1.59 |
| 05/29 | 5,200 | 5,260 | 5,160 | 5,210 | 0% | 110,900 | 2523億7099万 | +5.83% | 10.68 | 1.61 |
| 05/28 | 5,200 | 5,210 | 5,140 | 5,210 | +0.19% | 116,000 | 2523億7099万 | +6.17% | 10.68 | 1.61 |
| 05/27 | 5,150 | 5,210 | 5,130 | 5,200 | +0.78% | 73,700 | 2518億8659万 | +6.25% | 10.66 | 1.61 |
| 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 |
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。
