科研製薬（4521）の株価チャート
2019/07/24～2019/12/18
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 | ||||||||||
| 12/18 | 6,100 | 6,110 | 6,050 | 6,110 | -0.16% | 97,900 | 2806億9175万 | +3.09% | 12.11 | 1.83 |
| 12/17 | 6,100 | 6,130 | 6,060 | 6,120 | +0.66% | 74,600 | 2811億5114万 | +3.5% | 12.13 | 1.83 |
| 12/16 | 6,040 | 6,150 | 6,030 | 6,080 | +0.83% | 100,800 | 2793億1355万 | +2.96% | 12.05 | 1.82 |
| 12/13 | 6,030 | 6,110 | 6,020 | 6,030 | +1.69% | 183,900 | 2770億1657万 | +2.22% | 11.96 | 1.8 |
| 12/12 | 5,960 | 5,980 | 5,910 | 5,930 | -0.67% | 72,900 | 2724億2259万 | +0.64% | 11.76 | 1.77 |
| 12/11 | 6,000 | 6,040 | 5,960 | 5,970 | -0.5% | 59,000 | 2742億6018万 | +1.48% | 11.84 | 1.78 |
| 12/10 | 6,010 | 6,020 | 5,960 | 6,000 | -0.17% | 87,700 | 2756億3838万 | +2.35% | 11.9 | 1.79 |
| 12/09 | 6,000 | 6,020 | 5,970 | 6,010 | +0.67% | 62,100 | 2760億9777万 | +2.91% | 11.92 | 1.8 |
| 12/06 | 5,940 | 5,990 | 5,930 | 5,970 | -0.17% | 56,100 | 2742億6018万 | +2.72% | 11.84 | 1.78 |
| 12/05 | 5,970 | 5,980 | 5,920 | 5,980 | +0.67% | 80,800 | 2747億1958万 | +3.35% | 11.86 | 1.79 |
| 12/04 | 5,890 | 5,970 | 5,880 | 5,940 | +0.51% | 75,700 | 2728億8199万 | +3.13% | 11.78 | 1.78 |
| 12/03 | 5,890 | 5,970 | 5,870 | 5,910 | -1.01% | 95,200 | 2715億380万 | +3.02% | 11.72 | 1.77 |
| 12/02 | 5,930 | 5,980 | 5,910 | 5,970 | +1.36% | 78,800 | 2742億6018万 | +4.5% | 11.84 | 1.78 |
| 11/29 | 5,910 | 5,960 | 5,880 | 5,890 | +0.17% | 94,300 | 2705億8500万 | +3.55% | 11.68 | 1.76 |
| 11/28 | 5,890 | 5,900 | 5,830 | 5,880 | +0.34% | 72,300 | 2701億2561万 | +3.85% | 11.66 | 1.76 |
| 11/27 | 5,860 | 5,900 | 5,860 | 5,860 | +0.17% | 54,100 | 2692億681万 | +3.97% | 11.62 | 1.75 |
| 11/26 | 5,900 | 5,900 | 5,820 | 5,850 | -0.17% | 153,100 | 2687億4742万 | +4.35% | 11.6 | 1.75 |
| 11/25 | 5,850 | 5,880 | 5,820 | 5,860 | +0.17% | 46,300 | 2692億681万 | +5.11% | 11.62 | 1.75 |
| 11/22 | 5,890 | 5,900 | 5,840 | 5,850 | -0.17% | 79,500 | 2687億4742万 | +5.5% | 11.6 | 1.75 |
| 11/21 | 5,850 | 5,880 | 5,780 | 5,860 | -0.17% | 76,600 | 2692億681万 | +6.26% | 11.62 | 1.75 |
| 11/20 | 5,870 | 5,880 | 5,810 | 5,870 | +0.86% | 95,300 | 2696億6621万 | +7.08% | 11.64 | 1.75 |
| 11/19 | 5,790 | 5,900 | 5,790 | 5,820 | -0.51% | 65,900 | 2673億6922万 | +6.93% | 11.54 | 1.74 |
| 11/18 | 5,850 | 5,870 | 5,820 | 5,850 | +0.34% | 68,300 | 2687億4742万 | +8.19% | 11.6 | 1.75 |
| 11/15 | 5,750 | 5,850 | 5,730 | 5,830 | +1.75% | 86,500 | 2678億2862万 | +8.55% | 11.56 | 1.74 |
| 11/14 | 5,750 | 5,820 | 5,720 | 5,730 | -0.69% | 69,300 | 2632億3465万 | +7.4% | 11.36 | 1.71 |
| 11/13 | 5,880 | 5,890 | 5,770 | 5,770 | -2.37% | 116,200 | 2650億7224万 | +8.81% | 11.44 | 1.72 |
| 11/12 | 5,880 | 5,930 | 5,870 | 5,910 | -0.34% | 72,600 | 2715億380万 | +12.17% | 11.72 | 1.77 |
| 11/11 | 5,940 | 5,960 | 5,860 | 5,930 | +1.37% | 105,500 | 2724億2259万 | +13.45% | 11.76 | 1.77 |
| 11/08 | 5,820 | 5,910 | 5,800 | 5,850 | +2.27% | 159,700 | 2687億4742万 | +12.67% | 11.6 | 1.75 |
| 11/07 | 5,530 | 5,970 | 5,530 | 5,720 | +5.34% | 316,000 | 2627億7525万 | +10.85% | 11.34 | 1.71 |
| 11/06 | 5,480 | 5,510 | 5,390 | 5,430 | -0.73% | 127,500 | 2494億5273万 | +5.81% | 10.77 | 1.62 |
| 11/05 | 5,350 | 5,470 | 5,320 | 5,470 | +3.4% | 98,100 | 2512億9032万 | +6.9% | 10.85 | 1.64 |
| 11/01 | 5,310 | 5,310 | 5,270 | 5,290 | -0.56% | 58,200 | 2430億2117万 | +3.71% | 10.49 | 1.58 |
| 10/31 | 5,390 | 5,390 | 5,310 | 5,320 | -0.56% | 71,300 | 2443億9936万 | +4.42% | 10.55 | 1.59 |
| 10/30 | 5,360 | 5,410 | 5,330 | 5,350 | -0.19% | 106,100 | 2457億7755万 | +5.21% | 10.61 | 1.6 |
| 10/29 | 5,360 | 5,420 | 5,350 | 5,360 | +0.94% | 76,400 | 2462億3695万 | +5.68% | 10.63 | 1.6 |
| 10/28 | 5,350 | 5,350 | 5,300 | 5,310 | -0.38% | 73,100 | 2439億3996万 | +4.92% | 10.53 | 1.59 |
| 10/25 | 5,310 | 5,330 | 5,260 | 5,330 | +1.33% | 124,300 | 2448億5876万 | +5.57% | 10.57 | 1.59 |
| 10/24 | 5,280 | 5,280 | 5,230 | 5,260 | +0.96% | 65,200 | 2416億4297万 | +4.32% | 10.43 | 1.57 |
| 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 |
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。
