科研製薬（4521）の株価チャート
2020/08/06～2021/01/04
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 01/04 | 4,000 | 4,015 | 3,985 | 4,010 | +0.63% | 133,500 | 1842億1831万 | +2.66% | 11.49 | 1.13 |
| 2020 | ||||||||||
| 12/30 | 3,995 | 4,005 | 3,945 | 3,985 | -0.25% | 122,900 | 1830億6982万 | +2.15% | 11.42 | 1.12 |
| 12/29 | 3,950 | 3,995 | 3,935 | 3,995 | +1.91% | 103,600 | 1835億2922万 | +2.54% | 11.45 | 1.13 |
| 12/28 | 3,950 | 3,970 | 3,900 | 3,920 | -0.13% | 79,400 | 1800億8374万 | +0.77% | 11.23 | 1.1 |
| 12/25 | 3,960 | 3,965 | 3,915 | 3,925 | -0.76% | 67,000 | 1803億1344万 | +0.93% | 11.24 | 1.11 |
| 12/24 | 3,945 | 3,965 | 3,930 | 3,955 | +1.28% | 105,800 | 1816億9163万 | +1.67% | 11.33 | 1.11 |
| 12/23 | 3,925 | 3,940 | 3,905 | 3,905 | +0.51% | 99,100 | 1793億9464万 | +0.39% | 11.19 | 1.1 |
| 12/22 | 3,880 | 3,910 | 3,845 | 3,885 | -0.77% | 146,100 | 1784億7585万 | -0.23% | 11.13 | 1.09 |
| 12/21 | 3,945 | 3,955 | 3,850 | 3,915 | +0.9% | 191,800 | 1798億5404万 | +0.41% | 11.22 | 1.1 |
| 12/18 | 3,855 | 3,905 | 3,810 | 3,880 | +0.39% | 271,400 | 1782億4615万 | -0.64% | 11.12 | 1.09 |
| 12/17 | 3,875 | 3,875 | 3,830 | 3,865 | -0.39% | 196,100 | 1775億5705万 | -1.3% | 11.07 | 1.09 |
| 12/16 | 3,895 | 3,940 | 3,860 | 3,880 | -0.77% | 150,400 | 1782億4615万 | -1.15% | 11.12 | 1.09 |
| 12/15 | 3,895 | 3,945 | 3,860 | 3,910 | -0.89% | 225,400 | 1796億2434万 | -0.71% | 11.2 | 1.1 |
| 12/14 | 3,940 | 3,980 | 3,910 | 3,945 | +0.13% | 124,800 | 1812億3223万 | -0.13% | 11.3 | 1.11 |
| 12/11 | 3,945 | 3,960 | 3,900 | 3,940 | -0.63% | 149,100 | 1810億253万 | -0.51% | 11.29 | 1.11 |
| 12/10 | 3,890 | 3,975 | 3,890 | 3,965 | +1.54% | 153,100 | 1821億5102万 | -0.23% | 11.36 | 1.12 |
| 12/09 | 3,900 | 3,920 | 3,885 | 3,905 | +1.17% | 124,100 | 1793億9464万 | -2.08% | 11.19 | 1.1 |
| 12/08 | 3,850 | 3,870 | 3,825 | 3,860 | -0.13% | 117,700 | 1773億2735万 | -3.5% | 11.06 | 1.09 |
| 12/07 | 3,900 | 3,920 | 3,865 | 3,865 | 0% | 97,800 | 1775億5705万 | -3.62% | 11.07 | 1.09 |
| 12/04 | 3,895 | 3,910 | 3,855 | 3,865 | +0.26% | 147,400 | 1775億5705万 | -3.95% | 11.07 | 1.09 |
| 12/03 | 3,850 | 3,875 | 3,810 | 3,855 | +1.31% | 148,800 | 1770億9765万 | -4.48% | 11.04 | 1.09 |
| 12/02 | 3,875 | 3,875 | 3,805 | 3,805 | -1.3% | 211,100 | 1748億67万 | -6.17% | 10.9 | 1.07 |
| 12/01 | 3,840 | 3,885 | 3,825 | 3,855 | +1.18% | 177,500 | 1770億9765万 | -5.45% | 11.04 | 1.09 |
| 11/30 | 3,935 | 3,945 | 3,805 | 3,810 | -3.67% | 323,200 | 1750億3037万 | -7.03% | 10.92 | 1.07 |
| 11/27 | 3,910 | 3,960 | 3,885 | 3,955 | +1.67% | 217,500 | 1816億9163万 | -4.03% | 11.33 | 1.11 |
| 11/26 | 3,860 | 3,890 | 3,815 | 3,890 | +1.04% | 275,500 | 1787億554万 | -6.08% | 11.14 | 1.1 |
| 11/25 | 3,860 | 3,885 | 3,850 | 3,850 | -0.13% | 261,900 | 1768億6796万 | -7.56% | 11.03 | 1.09 |
| 11/24 | 3,915 | 3,935 | 3,855 | 3,855 | -0.52% | 156,500 | 1770億9765万 | -7.97% | 11.04 | 1.09 |
| 11/20 | 3,910 | 3,915 | 3,855 | 3,875 | -1.9% | 192,200 | 1780億1645万 | -7.98% | 11.1 | 1.09 |
| 11/19 | 3,960 | 3,960 | 3,920 | 3,950 | -0.13% | 148,600 | 1814億6193万 | -6.73% | 11.32 | 1.11 |
| 11/18 | 4,000 | 4,005 | 3,955 | 3,955 | -1.37% | 137,500 | 1816億9163万 | -7.14% | 11.33 | 1.11 |
| 11/17 | 4,020 | 4,035 | 3,980 | 4,010 | -0.37% | 180,900 | 1842億1831万 | -6.37% | 11.49 | 1.13 |
| 11/16 | 4,065 | 4,065 | 3,975 | 4,025 | -0.86% | 447,700 | 1849億741万 | -6.55% | 11.53 | 1.13 |
| 11/13 | 4,120 | 4,120 | 4,010 | 4,060 | -1.93% | 190,100 | 1865億1530万 | -6.26% | 11.63 | 1.14 |
| 11/12 | 4,130 | 4,160 | 4,105 | 4,140 | +0.85% | 176,000 | 1901億9048万 | -4.96% | 11.86 | 1.17 |
| 11/11 | 4,275 | 4,275 | 4,090 | 4,105 | -2.38% | 231,000 | 1885億8259万 | -6.21% | 11.76 | 1.16 |
| 11/10 | 4,295 | 4,295 | 4,175 | 4,205 | +0.12% | 160,900 | 1931億7656万 | -4.5% | 12.05 | 1.19 |
| 11/09 | 4,150 | 4,210 | 4,080 | 4,200 | +0.12% | 248,900 | 1929億4686万 | -5.04% | 12.03 | 1.18 |
| 11/06 | 4,225 | 4,225 | 4,040 | 4,195 | -2.56% | 253,600 | 1927億1716万 | -5.6% | 12.02 | 1.18 |
| 11/05 | 4,305 | 4,355 | 4,250 | 4,305 | +0.12% | 185,400 | 1977億7053万 | -3.67% | 12.33 | 1.21 |
| 11/04 | 4,275 | 4,315 | 4,255 | 4,300 | +2.26% | 194,600 | 1975億4083万 | -4.3% | 12.32 | 1.21 |
| 11/02 | 4,140 | 4,260 | 4,140 | 4,205 | +2.44% | 135,600 | 1931億7656万 | -6.95% | 12.05 | 1.19 |
| 10/30 | 4,195 | 4,195 | 4,090 | 4,105 | -2.61% | 112,900 | 1885億8259万 | -9.7% | 11.76 | 1.16 |
| 10/29 | 4,190 | 4,230 | 4,170 | 4,215 | +0.72% | 173,900 | 1936億3596万 | -7.91% | 12.08 | 1.19 |
| 10/28 | 4,280 | 4,285 | 4,140 | 4,185 | -3.13% | 149,300 | 1922億5777万 | -9.06% | 11.99 | 1.18 |
| 10/27 | 4,350 | 4,350 | 4,290 | 4,320 | -0.8% | 162,600 | 1984億5963万 | -6.72% | 12.38 | 1.22 |
| 10/26 | 4,360 | 4,445 | 4,340 | 4,355 | -0.46% | 75,900 | 2000億6752万 | -6.38% | 12.48 | 1.23 |
| 10/23 | 4,375 | 4,395 | 4,365 | 4,375 | -0.46% | 80,500 | 2009億8631万 | -6.32% | 12.53 | 1.23 |
| 10/22 | 4,425 | 4,435 | 4,390 | 4,395 | -1.9% | 87,600 | 2019億511万 | -6.25% | 12.59 | 1.24 |
| 10/21 | 4,445 | 4,505 | 4,435 | 4,480 | +0.67% | 74,800 | 2058億999万 | -4.78% | 12.83 | 1.26 |
| 10/20 | 4,450 | 4,475 | 4,425 | 4,450 | -0.34% | 259,800 | 2044億3179万 | -5.66% | 12.75 | 1.25 |
| 10/19 | 4,435 | 4,490 | 4,430 | 4,465 | +1.48% | 82,000 | 2051億2089万 | -5.56% | 12.79 | 1.26 |
| 10/16 | 4,420 | 4,450 | 4,385 | 4,400 | -1.79% | 122,800 | 2021億3481万 | -7.09% | 12.61 | 1.24 |
| 10/15 | 4,535 | 4,545 | 4,475 | 4,480 | -1.65% | 179,100 | 2058億999万 | -5.78% | 12.83 | 1.26 |
| 10/14 | 4,560 | 4,585 | 4,515 | 4,555 | 0% | 249,800 | 2092億5547万 | -4.49% | 13.05 | 1.28 |
| 10/13 | 4,620 | 4,630 | 4,555 | 4,555 | -0.98% | 96,800 | 2092億5547万 | -4.73% | 13.05 | 1.28 |
| 10/12 | 4,620 | 4,630 | 4,565 | 4,600 | -0.43% | 97,500 | 2113億2275万 | -4.07% | 13.18 | 1.3 |
| 10/09 | 4,695 | 4,695 | 4,610 | 4,620 | -1.6% | 137,900 | 2122億4155万 | -3.91% | 13.24 | 1.3 |
| 10/08 | 4,695 | 4,700 | 4,655 | 4,695 | +0.54% | 116,000 | 2156億8703万 | -2.63% | 13.45 | 1.32 |
| 10/07 | 4,675 | 4,695 | 4,655 | 4,670 | -1.58% | 93,800 | 2145億3853万 | -3.31% | 13.38 | 1.32 |
| 10/06 | 4,765 | 4,770 | 4,695 | 4,745 | +0.64% | 96,100 | 2179億8401万 | -1.94% | 13.59 | 1.34 |
| 10/05 | 4,720 | 4,800 | 4,705 | 4,715 | +0.11% | 95,300 | 2166億582万 | -2.72% | 13.51 | 1.33 |
| 10/02 | 4,830 | 4,865 | 4,700 | 4,710 | -2.28% | 149,300 | 2163億7612万 | -3.09% | 13.49 | 1.33 |
| 09/30 | 4,910 | 4,955 | 4,820 | 4,820 | -1.93% | 108,200 | 2214億2949万 | -1.07% | 13.81 | 1.36 |
| 09/29 | 4,880 | 4,940 | 4,830 | 4,915 | -0.71% | 125,400 | 2257億9377万 | +0.68% | 14.08 | 1.39 |
| 09/28 | 4,970 | 4,980 | 4,885 | 4,950 | +1.75% | 127,300 | 2274億166万 | +1.25% | 14.18 | 1.4 |
| 09/25 | 4,890 | 4,910 | 4,845 | 4,865 | -0.31% | 102,500 | 2234億9678万 | -0.59% | 13.94 | 1.37 |
| 09/24 | 4,840 | 4,890 | 4,835 | 4,880 | +0.62% | 96,200 | 2241億8588万 | -0.45% | 13.98 | 1.38 |
| 09/23 | 4,900 | 4,925 | 4,840 | 4,850 | -1.12% | 191,700 | 2228億769万 | -1.18% | 13.89 | 1.37 |
| 09/18 | 4,870 | 4,920 | 4,840 | 4,905 | +0.93% | 284,300 | 2253億3437万 | -0.16% | 14.05 | 1.38 |
| 09/17 | 4,785 | 4,865 | 4,785 | 4,860 | +1.36% | 137,000 | 2232億6708万 | -1.16% | 13.92 | 1.37 |
| 09/16 | 4,805 | 4,840 | 4,785 | 4,795 | -0.52% | 117,400 | 2202億8100万 | -2.64% | 13.74 | 1.35 |
| 09/15 | 4,830 | 4,840 | 4,780 | 4,820 | -0.31% | 130,200 | 2214億2949万 | -2.31% | 13.81 | 1.36 |
| 09/14 | 4,790 | 4,905 | 4,790 | 4,835 | +1.36% | 141,100 | 2221億1859万 | -2.13% | 13.85 | 1.36 |
| 09/11 | 4,730 | 4,810 | 4,700 | 4,770 | +1.06% | 149,700 | 2191億3251万 | -3.5% | 13.67 | 1.34 |
| 09/10 | 4,715 | 4,745 | 4,675 | 4,720 | +0.85% | 139,000 | 2168億3552万 | -4.57% | 13.52 | 1.33 |
| 09/09 | 4,665 | 4,685 | 4,575 | 4,680 | -4% | 392,800 | 2149億9793万 | -5.57% | 13.41 | 1.32 |
| 09/08 | 4,825 | 4,880 | 4,810 | 4,875 | +1.04% | 71,800 | 2239億5618万 | -1.85% | 13.97 | 1.37 |
| 09/07 | 4,815 | 4,845 | 4,805 | 4,825 | -0.72% | 167,800 | 2216億5919万 | -2.86% | 13.82 | 1.36 |
| 09/04 | 4,880 | 4,880 | 4,825 | 4,860 | -0.92% | 102,100 | 2232億6708万 | -2.11% | 13.92 | 1.37 |
| 09/03 | 4,965 | 4,965 | 4,875 | 4,905 | -0.41% | 94,300 | 2253億3437万 | -1.29% | 14.05 | 1.38 |
| 09/02 | 4,930 | 4,930 | 4,840 | 4,925 | -0.61% | 143,000 | 2262億5317万 | -0.93% | 14.11 | 1.39 |
| 09/01 | 4,945 | 4,970 | 4,910 | 4,955 | +1.12% | 108,800 | 2276億3136万 | -0.36% | 14.2 | 1.4 |
| 08/31 | 4,945 | 4,955 | 4,895 | 4,900 | +0.2% | 207,000 | 2251億467万 | -1.51% | 14.04 | 1.38 |
| 08/28 | 5,000 | 5,020 | 4,840 | 4,890 | -1.21% | 128,700 | 2246億4527万 | -1.83% | 14.01 | 1.38 |
| 08/27 | 4,970 | 5,020 | 4,950 | 4,950 | -1.59% | 111,100 | 2274億166万 | -0.7% | 14.18 | 1.4 |
| 08/26 | 5,010 | 5,030 | 4,965 | 5,030 | 0% | 96,800 | 2310億7684万 | +0.82% | 14.41 | 1.42 |
| 08/25 | 5,070 | 5,090 | 5,030 | 5,030 | -0.79% | 100,700 | 2310億7684万 | +0.8% | 14.41 | 1.42 |
| 08/24 | 5,030 | 5,080 | 5,010 | 5,070 | 0% | 64,000 | 2329億1443万 | +1.58% | 14.53 | 1.43 |
| 08/21 | 5,090 | 5,130 | 5,060 | 5,070 | -0.2% | 66,400 | 2329億1443万 | +1.48% | 14.53 | 1.43 |
| 08/20 | 5,010 | 5,110 | 5,000 | 5,080 | 0% | 184,500 | 2333億7382万 | +1.62% | 14.55 | 1.43 |
| 08/19 | 5,030 | 5,100 | 5,030 | 5,080 | +1.4% | 118,000 | 2333億7382万 | +1.48% | 14.55 | 1.43 |
| 08/18 | 5,020 | 5,060 | 5,000 | 5,010 | +0.6% | 88,800 | 2301億5804万 | +0.06% | 14.35 | 1.41 |
| 08/17 | 5,050 | 5,050 | 4,980 | 4,980 | -0.4% | 66,500 | 2287億7985万 | -0.64% | 14.27 | 1.4 |
| 08/14 | 5,070 | 5,100 | 5,000 | 5,000 | -1.38% | 155,000 | 2296億9865万 | -0.42% | 14.32 | 1.41 |
| 08/13 | 5,070 | 5,100 | 5,000 | 5,070 | +0.8% | 139,600 | 2329億1443万 | +0.72% | 14.53 | 1.43 |
| 08/12 | 4,980 | 5,060 | 4,980 | 5,030 | +1.62% | 138,800 | 2310億7684万 | -0.28% | 14.41 | 1.42 |
| 08/11 | 4,910 | 5,010 | 4,905 | 4,950 | +0.81% | 144,300 | 2274億166万 | -2.04% | 14.18 | 1.4 |
| 08/07 | 4,840 | 4,945 | 4,840 | 4,910 | +1.24% | 164,400 | 2255億6407万 | -3.04% | 14.07 | 1.38 |
| 08/06 | 4,880 | 4,910 | 4,810 | 4,850 | -2.51% | 218,400 | 2228億769万 | -4.51% | 13.89 | 1.37 |
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。
