科研製薬（4521）の株価チャート
2020/02/10～2020/07/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 07/07 | 5,310 | 5,360 | 5,170 | 5,320 | -0.19% | 186,200 | 2443億9936万 | -4.57% | 15.24 | 1.5 |
| 07/06 | 5,270 | 5,380 | 5,270 | 5,330 | +1.72% | 96,400 | 2448億5876万 | -4.72% | 15.27 | 1.5 |
| 07/03 | 5,220 | 5,270 | 5,170 | 5,240 | +0.19% | 98,300 | 2407億2418万 | -6.65% | 15.01 | 1.48 |
| 07/02 | 5,240 | 5,290 | 5,180 | 5,230 | -1.13% | 226,000 | 2402億6478万 | -7.27% | 14.98 | 1.47 |
| 07/01 | 5,500 | 5,540 | 5,280 | 5,290 | -3.99% | 167,800 | 2430億2117万 | -6.57% | 15.16 | 1.49 |
| 06/30 | 5,550 | 5,600 | 5,510 | 5,510 | -0.36% | 150,600 | 2531億2791万 | -3.1% | 15.79 | 1.55 |
| 06/29 | 5,540 | 5,580 | 5,500 | 5,530 | -1.07% | 163,900 | 2540億4670万 | -2.98% | 15.84 | 1.56 |
| 06/26 | 5,520 | 5,610 | 5,520 | 5,590 | +1.27% | 96,100 | 2568億309万 | -2.1% | 16.01 | 1.58 |
| 06/25 | 5,480 | 5,550 | 5,450 | 5,520 | -0.54% | 184,900 | 2535億8730万 | -3.43% | 15.81 | 1.56 |
| 06/24 | 5,610 | 5,660 | 5,510 | 5,550 | -2.8% | 232,600 | 2549億6550万 | -3.09% | 15.9 | 1.56 |
| 06/23 | 5,680 | 5,720 | 5,590 | 5,710 | +0.71% | 104,500 | 2623億1585万 | -0.42% | 16.36 | 1.61 |
| 06/22 | 5,650 | 5,720 | 5,640 | 5,670 | +0.35% | 84,500 | 2604億7826万 | -1.06% | 16.24 | 1.6 |
| 06/19 | 5,660 | 5,680 | 5,570 | 5,650 | -0.18% | 146,800 | 2595億5947万 | -1.4% | 16.19 | 1.59 |
| 06/18 | 5,630 | 5,690 | 5,600 | 5,660 | +1.25% | 103,200 | 2600億1887万 | -1.19% | 16.22 | 1.6 |
| 06/17 | 5,630 | 5,650 | 5,570 | 5,590 | -0.71% | 156,700 | 2568億309万 | -2.38% | 16.01 | 1.58 |
| 06/16 | 5,650 | 5,670 | 5,570 | 5,630 | +2.55% | 197,700 | 2586億4067万 | -1.8% | 16.13 | 1.59 |
| 06/15 | 5,520 | 5,640 | 5,490 | 5,490 | -1.44% | 188,900 | 2522億911万 | -4.36% | 15.73 | 1.55 |
| 06/12 | 5,550 | 5,580 | 5,470 | 5,570 | -0.71% | 264,100 | 2558億8429万 | -3.15% | 15.96 | 1.57 |
| 06/11 | 5,700 | 5,700 | 5,590 | 5,610 | -2.09% | 150,500 | 2577億2188万 | -2.57% | 16.07 | 1.58 |
| 06/10 | 5,680 | 5,740 | 5,640 | 5,730 | +1.24% | 213,800 | 2632億3465万 | -0.87% | 16.42 | 1.61 |
| 06/09 | 5,710 | 5,730 | 5,610 | 5,660 | -1.91% | 180,100 | 2600億1887万 | -2.14% | 16.22 | 1.6 |
| 06/08 | 5,770 | 5,780 | 5,720 | 5,770 | -1.2% | 180,800 | 2650億7224万 | -0.41% | 16.53 | 1.63 |
| 06/05 | 5,810 | 5,860 | 5,760 | 5,840 | -0.68% | 202,100 | 2682億8802万 | +0.69% | 16.73 | 1.65 |
| 06/04 | 5,860 | 5,990 | 5,810 | 5,880 | +1.2% | 277,900 | 2701億2561万 | +1.41% | 16.85 | 1.66 |
| 06/03 | 5,850 | 5,890 | 5,790 | 5,810 | +0.52% | 191,000 | 2669億983万 | +0.17% | 16.65 | 1.64 |
| 06/02 | 5,780 | 5,790 | 5,730 | 5,780 | -0.69% | 181,200 | 2655億3163万 | -0.36% | 16.56 | 1.63 |
| 06/01 | 5,900 | 5,920 | 5,800 | 5,820 | -1.69% | 133,800 | 2673億6922万 | +0.29% | 16.67 | 1.64 |
| 05/29 | 5,800 | 5,950 | 5,780 | 5,920 | +2.78% | 316,900 | 2719億6320万 | +2.1% | 16.96 | 1.67 |
| 05/28 | 5,900 | 5,920 | 5,710 | 5,760 | -2.54% | 228,900 | 2646億1284万 | -0.4% | 16.5 | 1.62 |
| 05/27 | 5,730 | 5,950 | 5,730 | 5,910 | +1.03% | 206,500 | 2715億380万 | +2.25% | 16.93 | 1.67 |
| 05/26 | 5,810 | 5,870 | 5,770 | 5,850 | +1.21% | 151,500 | 2687億4742万 | +1.33% | 16.76 | 1.65 |
| 05/25 | 5,700 | 5,800 | 5,650 | 5,780 | +0.7% | 181,500 | 2655億3163万 | +0.21% | 16.56 | 1.63 |
| 05/22 | 5,780 | 5,860 | 5,690 | 5,740 | -1.03% | 263,100 | 2636億9405万 | -0.45% | 16.44 | 1.62 |
| 05/21 | 5,670 | 5,840 | 5,670 | 5,800 | +1.58% | 153,100 | 2664億5043万 | +0.54% | 16.62 | 1.63 |
| 05/20 | 5,650 | 5,740 | 5,610 | 5,710 | +1.24% | 113,000 | 2623億1585万 | -0.95% | 16.36 | 1.61 |
| 05/19 | 5,720 | 5,730 | 5,570 | 5,640 | -0.35% | 178,600 | 2591億7万 | -2.1% | 16.16 | 1.59 |
| 05/18 | 5,600 | 5,710 | 5,590 | 5,660 | +1.25% | 152,700 | 2600億1887万 | -1.7% | 16.22 | 1.6 |
| 05/15 | 5,600 | 5,640 | 5,510 | 5,590 | -0.53% | 160,500 | 2568億309万 | -2.82% | 16.01 | 1.58 |
| 05/14 | 5,740 | 5,740 | 5,600 | 5,620 | -2.26% | 184,900 | 2581億8128万 | -2.09% | 16.1 | 1.58 |
| 05/13 | 5,740 | 5,770 | 5,670 | 5,750 | -1.2% | 225,200 | 2641億5344万 | +0.52% | 16.47 | 1.62 |
| 05/12 | 5,790 | 5,910 | 5,770 | 5,820 | +1.04% | 209,600 | 2673億6922万 | +2.34% | 16.67 | 1.64 |
| 05/11 | 5,780 | 5,790 | 5,560 | 5,760 | +0.35% | 280,000 | 2646億1284万 | +1.96% | 16.5 | 1.62 |
| 05/08 | 6,150 | 6,150 | 5,680 | 5,740 | -6.82% | 730,600 | 2636億9405万 | +2.14% | 16.44 | 1.62 |
| 05/07 | 6,230 | 6,410 | 6,060 | 6,160 | +5.66% | 894,800 | 2829億8873万 | +10.08% | 17.65 | 1.74 |
| 05/01 | 5,940 | 5,960 | 5,800 | 5,830 | -1.35% | 157,100 | 2678億2862万 | +4.99% | 16.7 | 1.64 |
| 04/30 | 5,960 | 6,100 | 5,890 | 5,910 | -0.17% | 260,400 | 2715億380万 | +7.22% | 16.93 | 1.67 |
| 04/28 | 5,760 | 5,930 | 5,760 | 5,920 | +2.07% | 119,800 | 2719億6320万 | +8.21% | 16.96 | 1.67 |
| 04/27 | 5,990 | 6,000 | 5,760 | 5,800 | -2.03% | 217,500 | 2664億5043万 | +6.99% | 16.62 | 1.63 |
| 04/24 | 5,840 | 5,920 | 5,770 | 5,920 | +1.37% | 129,200 | 2719億6320万 | +10.22% | 16.96 | 1.67 |
| 04/23 | 5,840 | 5,900 | 5,760 | 5,840 | +0.17% | 153,800 | 2682億8802万 | +10.06% | 16.73 | 1.65 |
| 04/22 | 5,730 | 5,850 | 5,690 | 5,830 | +2.28% | 164,800 | 2678億2862万 | +11.49% | 16.7 | 1.64 |
| 04/21 | 5,610 | 5,730 | 5,560 | 5,700 | +2.89% | 173,500 | 2618億5646万 | +10.49% | 16.33 | 1.61 |
| 04/20 | 5,580 | 5,610 | 5,500 | 5,540 | -2.29% | 152,700 | 2545億610万 | +8.76% | 15.87 | 1.56 |
| 04/17 | 5,760 | 5,800 | 5,620 | 5,670 | -1.39% | 171,400 | 2604億7826万 | +12.5% | 16.24 | 1.6 |
| 04/16 | 5,750 | 5,860 | 5,690 | 5,750 | +0.7% | 236,000 | 2641億5344万 | +15.18% | 16.47 | 1.62 |
| 04/15 | 5,700 | 5,720 | 5,610 | 5,710 | -0.7% | 240,900 | 2623億1585万 | +15.31% | 16.36 | 1.61 |
| 04/14 | 5,810 | 5,880 | 5,710 | 5,750 | -1.03% | 152,600 | 2641億5344万 | +16.94% | 16.47 | 1.62 |
| 04/13 | 5,710 | 5,930 | 5,650 | 5,810 | +1.93% | 220,500 | 2669億983万 | +19.03% | 16.65 | 1.64 |
| 04/10 | 5,630 | 5,720 | 5,520 | 5,700 | +1.79% | 152,000 | 2618億5646万 | +17.43% | 16.33 | 1.61 |
| 04/09 | 5,670 | 5,840 | 5,520 | 5,600 | +0.54% | 273,300 | 2572億6248万 | +15.82% | 16.04 | 1.58 |
| 04/08 | 5,540 | 5,770 | 5,520 | 5,570 | +1.27% | 295,800 | 2558億8429万 | +15.58% | 15.96 | 1.57 |
| 04/07 | 6,100 | 6,130 | 5,360 | 5,500 | +3.77% | 539,000 | 2526億6851万 | +14.35% | 15.76 | 1.55 |
| 04/06 | 5,170 | 5,340 | 5,150 | 5,300 | +3.72% | 198,700 | 2434億8056万 | +10.3% | 15.18 | 1.49 |
| 04/03 | 5,010 | 5,220 | 5,010 | 5,110 | +3.55% | 199,300 | 2347億5202万 | +6.39% | 14.64 | 1.44 |
| 04/02 | 4,870 | 5,010 | 4,825 | 4,935 | +1.44% | 108,000 | 2267億1256万 | +2.49% | 14.14 | 1.39 |
| 04/01 | 5,010 | 5,110 | 4,850 | 4,865 | -3.28% | 158,900 | 2234億9678万 | +0.52% | 13.94 | 1.37 |
| 03/31 | 5,170 | 5,280 | 4,995 | 5,030 | -2.14% | 156,600 | 2310億7684万 | +3.31% | 9.97 | 1.5 |
| 03/30 | 4,970 | 5,140 | 4,845 | 5,140 | +0.98% | 201,600 | 2361億3021万 | +4.88% | 10.19 | 1.54 |
| 03/27 | 4,945 | 5,090 | 4,930 | 5,090 | +5.93% | 241,200 | 2338億3322万 | +3.29% | 10.09 | 1.52 |
| 03/26 | 4,755 | 4,865 | 4,665 | 4,805 | -1.84% | 204,100 | 2207億4040万 | -3.11% | 9.53 | 1.44 |
| 03/25 | 4,800 | 4,925 | 4,775 | 4,895 | +4.71% | 189,100 | 2248億7497万 | -2.14% | 9.71 | 1.46 |
| 03/24 | 4,620 | 4,715 | 4,565 | 4,675 | +3.09% | 246,800 | 2147億6823万 | -7.32% | 9.27 | 1.4 |
| 03/23 | 4,575 | 4,640 | 4,370 | 4,535 | +5.59% | 354,300 | 2083億3667万 | -11.04% | 8.99 | 1.36 |
| 03/19 | 4,020 | 4,335 | 3,995 | 4,295 | +9.85% | 337,700 | 1973億1114万 | -16.67% | 8.52 | 1.28 |
| 03/18 | 4,110 | 4,200 | 3,905 | 3,910 | -4.17% | 236,600 | 1796億2434万 | -25.1% | 7.75 | 1.17 |
| 03/17 | 3,995 | 4,145 | 3,920 | 4,080 | -0.12% | 295,300 | 1874億3409万 | -23.09% | 8.09 | 1.22 |
| 03/16 | 4,190 | 4,295 | 4,070 | 4,085 | -2.27% | 157,600 | 1876億6379万 | -24.18% | 8.1 | 1.22 |
| 03/13 | 4,070 | 4,240 | 3,945 | 4,180 | -6.9% | 261,000 | 1920億2807万 | -23.57% | 8.29 | 1.25 |
| 03/12 | 4,640 | 4,685 | 4,460 | 4,490 | -5.27% | 165,800 | 2062億6938万 | -18.94% | 8.9 | 1.34 |
| 03/11 | 4,825 | 4,880 | 4,720 | 4,740 | -1.86% | 163,300 | 2177億5432万 | -15.28% | 9.4 | 1.42 |
| 03/10 | 4,795 | 4,840 | 4,600 | 4,830 | -0.72% | 172,200 | 2218億8889万 | -14.41% | 9.58 | 1.44 |
| 03/09 | 4,975 | 5,000 | 4,825 | 4,865 | -4.98% | 80,100 | 2234億9678万 | -14.38% | 9.65 | 1.45 |
| 03/06 | 5,180 | 5,180 | 5,070 | 5,120 | -2.1% | 83,500 | 2352億1141万 | -10.44% | 10.15 | 1.53 |
| 03/05 | 5,290 | 5,310 | 5,190 | 5,230 | +0.38% | 118,300 | 2402億6478万 | -9.01% | 10.37 | 1.56 |
| 03/04 | 5,200 | 5,280 | 5,180 | 5,210 | -2.25% | 127,600 | 2393億4599万 | -9.77% | 10.33 | 1.56 |
| 03/03 | 5,500 | 5,540 | 5,320 | 5,330 | -1.11% | 154,500 | 2448億5876万 | -8.09% | 10.57 | 1.59 |
| 03/02 | 5,160 | 5,410 | 5,140 | 5,390 | +2.86% | 150,200 | 2476億1514万 | -7.45% | 10.69 | 1.61 |
| 02/28 | 5,210 | 5,250 | 5,170 | 5,240 | -3.14% | 219,000 | 2407億2418万 | -10.37% | 10.39 | 1.57 |
| 02/27 | 5,560 | 5,560 | 5,380 | 5,410 | -2.7% | 88,400 | 2485億3393万 | -7.99% | 10.73 | 1.62 |
| 02/26 | 5,520 | 5,570 | 5,470 | 5,560 | -0.71% | 75,900 | 2554億2489万 | -5.89% | 11.02 | 1.66 |
| 02/25 | 5,620 | 5,680 | 5,580 | 5,600 | -3.78% | 113,500 | 2572億6248万 | -5.55% | 11.1 | 1.67 |
| 02/21 | 5,780 | 5,840 | 5,750 | 5,820 | 0% | 79,500 | 2673億6922万 | -2.15% | 11.54 | 1.74 |
| 02/20 | 5,840 | 5,870 | 5,810 | 5,820 | -0.68% | 58,800 | 2673億6922万 | -2.25% | 11.54 | 1.74 |
| 02/19 | 5,870 | 5,920 | 5,850 | 5,860 | -0.17% | 48,500 | 2692億681万 | -1.64% | 11.62 | 1.75 |
| 02/18 | 5,890 | 5,930 | 5,840 | 5,870 | -1.34% | 56,100 | 2696億6621万 | -1.56% | 11.64 | 1.75 |
| 02/17 | 5,940 | 5,960 | 5,890 | 5,950 | -1.16% | 56,900 | 2733億4139万 | -0.34% | 11.8 | 1.78 |
| 02/14 | 5,910 | 6,040 | 5,900 | 6,020 | +1.35% | 82,800 | 2765億5717万 | +0.8% | 11.94 | 1.8 |
| 02/13 | 5,990 | 5,990 | 5,890 | 5,940 | 0% | 68,000 | 2728億8199万 | -0.44% | 11.78 | 1.78 |
| 02/12 | 6,070 | 6,070 | 5,880 | 5,940 | -1.82% | 102,300 | 2728億8199万 | -0.44% | 11.78 | 1.78 |
| 02/10 | 6,070 | 6,110 | 6,040 | 6,050 | -1.47% | 43,100 | 2779億3536万 | +1.42% | 12 | 1.81 |
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。
