科研製薬（4521）の株価チャート
2019/05/29～2019/10/23
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 | ||||||||||
| 10/23 | 5,160 | 5,220 | 5,140 | 5,210 | +1.96% | 100,200 | 2393億4599万 | +3.43% | 10.33 | 1.56 |
| 10/21 | 5,140 | 5,160 | 5,100 | 5,110 | +0.39% | 58,900 | 2347億5202万 | +1.53% | 10.13 | 1.53 |
| 10/18 | 5,150 | 5,170 | 5,090 | 5,090 | -0.39% | 78,800 | 2338億3322万 | +1.17% | 10.09 | 1.52 |
| 10/17 | 5,110 | 5,140 | 5,090 | 5,110 | +0.2% | 84,300 | 2347億5202万 | +1.61% | 10.13 | 1.53 |
| 10/16 | 5,090 | 5,140 | 5,070 | 5,100 | +1.59% | 92,500 | 2342億9262万 | +1.43% | 10.11 | 1.52 |
| 10/15 | 4,990 | 5,060 | 4,990 | 5,020 | +2.24% | 79,300 | 2306億1744万 | -0.1% | 9.95 | 1.5 |
| 10/11 | 4,930 | 4,930 | 4,875 | 4,910 | -0.3% | 76,600 | 2255億6407万 | -2.35% | 9.73 | 1.47 |
| 10/10 | 4,900 | 4,925 | 4,835 | 4,925 | -0.3% | 75,000 | 2262億5317万 | -2.18% | 9.76 | 1.47 |
| 10/09 | 4,900 | 4,970 | 4,890 | 4,940 | 0% | 100,700 | 2269億4226万 | -2% | 9.79 | 1.48 |
| 10/08 | 4,915 | 4,955 | 4,915 | 4,940 | +0.3% | 103,000 | 2269億4226万 | -2.06% | 9.79 | 1.48 |
| 10/07 | 4,915 | 4,945 | 4,905 | 4,925 | +0.41% | 75,100 | 2262億5317万 | -2.48% | 9.76 | 1.47 |
| 10/04 | 4,845 | 4,930 | 4,810 | 4,905 | +0.51% | 103,600 | 2253億3437万 | -2.99% | 9.72 | 1.47 |
| 10/03 | 4,960 | 4,975 | 4,845 | 4,880 | -3.17% | 179,100 | 2241億8588万 | -3.58% | 9.68 | 1.46 |
| 10/02 | 5,030 | 5,100 | 5,020 | 5,040 | -0.4% | 70,800 | 2315億3623万 | -0.55% | 9.99 | 1.51 |
| 10/01 | 5,030 | 5,090 | 5,020 | 5,060 | +1% | 89,200 | 2324億5503万 | -0.08% | 10.03 | 1.51 |
| 09/30 | 5,000 | 5,060 | 4,995 | 5,010 | -1.18% | 99,500 | 2301億5804万 | -1.01% | 9.93 | 1.5 |
| 09/27 | 5,040 | 5,090 | 4,990 | 5,070 | 0% | 141,100 | 2329億1443万 | +0.18% | 10.05 | 1.52 |
| 09/26 | 5,090 | 5,090 | 5,030 | 5,070 | -0.98% | 154,200 | 2329億1443万 | +0.26% | 10.05 | 1.52 |
| 09/25 | 5,110 | 5,130 | 5,070 | 5,120 | +0.99% | 85,700 | 2352億1141万 | +1.35% | 10.15 | 1.53 |
| 09/24 | 5,100 | 5,150 | 5,060 | 5,070 | +0.6% | 107,100 | 2329億1443万 | +0.54% | 10.05 | 1.52 |
| 09/20 | 5,080 | 5,090 | 5,030 | 5,040 | -0.79% | 166,400 | 2315億3623万 | +0.14% | 9.99 | 1.51 |
| 09/19 | 5,070 | 5,160 | 5,060 | 5,080 | +1.2% | 167,800 | 2333億7382万 | +1.18% | 10.07 | 1.52 |
| 09/18 | 5,170 | 5,170 | 5,020 | 5,020 | -2.52% | 131,700 | 2306億1744万 | +0.22% | 9.95 | 1.5 |
| 09/17 | 5,080 | 5,160 | 5,070 | 5,150 | +0.59% | 106,800 | 2365億8960万 | +2.98% | 10.21 | 1.54 |
| 09/13 | 5,130 | 5,140 | 5,060 | 5,120 | +0.2% | 163,400 | 2352億1141万 | +2.67% | 10.15 | 1.53 |
| 09/12 | 5,060 | 5,150 | 5,030 | 5,110 | +0.99% | 133,200 | 2347億5202万 | +2.71% | 10.13 | 1.53 |
| 09/11 | 5,060 | 5,100 | 5,030 | 5,060 | 0% | 162,100 | 2324億5503万 | +1.89% | 10.03 | 1.51 |
| 09/10 | 5,050 | 5,100 | 5,020 | 5,060 | -0.39% | 79,100 | 2324億5503万 | +2% | 10.03 | 1.51 |
| 09/09 | 5,030 | 5,080 | 5,030 | 5,080 | +0.99% | 61,800 | 2333億7382万 | +2.48% | 10.07 | 1.52 |
| 09/06 | 5,090 | 5,090 | 5,020 | 5,030 | -1.18% | 44,800 | 2310億7684万 | +1.41% | 9.97 | 1.5 |
| 09/05 | 5,090 | 5,130 | 5,080 | 5,090 | +0.39% | 82,500 | 2338億3322万 | +2.48% | 10.09 | 1.52 |
| 09/04 | 5,050 | 5,090 | 5,040 | 5,070 | -0.2% | 51,400 | 2329億1443万 | +1.89% | 10.05 | 1.52 |
| 09/03 | 5,030 | 5,100 | 5,010 | 5,080 | +0.99% | 68,100 | 2333億7382万 | +1.86% | 10.07 | 1.52 |
| 09/02 | 5,070 | 5,090 | 5,010 | 5,030 | -1.18% | 78,800 | 2310億7684万 | +0.7% | 9.97 | 1.5 |
| 08/30 | 5,120 | 5,130 | 5,070 | 5,090 | +0.59% | 79,200 | 2338億3322万 | +1.58% | 10.09 | 1.52 |
| 08/29 | 5,050 | 5,070 | 4,980 | 5,060 | +0.6% | 64,600 | 2324億5503万 | +0.72% | 10.03 | 1.51 |
| 08/28 | 5,090 | 5,090 | 4,995 | 5,030 | -0.4% | 113,200 | 2310億7684万 | -0.18% | 9.97 | 1.5 |
| 08/27 | 5,010 | 5,090 | 5,010 | 5,050 | +2.02% | 139,700 | 2319億9563万 | -0.1% | 10.01 | 1.51 |
| 08/26 | 4,865 | 4,975 | 4,865 | 4,950 | -0.9% | 114,600 | 2274億166万 | -2.33% | 9.81 | 1.48 |
| 08/23 | 5,000 | 5,020 | 4,970 | 4,995 | +0.1% | 91,200 | 2294億6895万 | -1.83% | 9.9 | 1.49 |
| 08/22 | 4,980 | 4,995 | 4,945 | 4,990 | +0.3% | 103,500 | 2292億3925万 | -2.2% | 9.89 | 1.49 |
| 08/21 | 4,985 | 5,010 | 4,950 | 4,975 | +0.3% | 104,100 | 2285億5015万 | -2.83% | 9.86 | 1.49 |
| 08/20 | 4,895 | 4,960 | 4,880 | 4,960 | +1.64% | 100,900 | 2278億6106万 | -3.52% | 9.83 | 1.48 |
| 08/19 | 4,865 | 4,890 | 4,845 | 4,880 | +1.04% | 75,500 | 2241億8588万 | -5.44% | 9.68 | 1.46 |
| 08/16 | 4,760 | 4,880 | 4,750 | 4,830 | +2.22% | 160,400 | 2218億8889万 | -6.92% | 9.58 | 1.44 |
| 08/15 | 4,725 | 4,745 | 4,695 | 4,725 | -1.56% | 85,900 | 2170億6522万 | -9.41% | 9.37 | 1.41 |
| 08/14 | 4,820 | 4,840 | 4,760 | 4,800 | -0.1% | 96,200 | 2205億1070万 | -8.47% | 9.52 | 1.43 |
| 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 |
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。
