科研製薬（4521）の株価チャート
2020/12/07～2021/05/06
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 | ||||||||||
| 05/06 | 4,600 | 4,605 | 4,520 | 4,560 | +1.33% | 190,800 | 2094億8516万 | +3.85% | 18.34 | 1.27 |
| 04/30 | 4,460 | 4,550 | 4,445 | 4,500 | +0.56% | 244,300 | 2067億2878万 | +2.48% | 18.1 | 1.25 |
| 04/28 | 4,465 | 4,475 | 4,425 | 4,475 | +0.11% | 127,600 | 2055億8029万 | +1.94% | 18 | 1.25 |
| 04/27 | 4,460 | 4,490 | 4,450 | 4,470 | +0.45% | 146,000 | 2053億5059万 | +1.8% | 17.98 | 1.25 |
| 04/26 | 4,495 | 4,495 | 4,420 | 4,450 | -0.34% | 162,300 | 2044億3179万 | +1.27% | 17.9 | 1.24 |
| 04/23 | 4,450 | 4,470 | 4,415 | 4,465 | +0.11% | 79,800 | 2051億2089万 | +1.45% | 17.96 | 1.24 |
| 04/22 | 4,450 | 4,465 | 4,435 | 4,460 | +1.59% | 131,700 | 2048億9119万 | +1.23% | 17.94 | 1.24 |
| 04/21 | 4,395 | 4,400 | 4,360 | 4,390 | -0.34% | 154,700 | 2016億7541万 | -0.48% | 17.66 | 1.22 |
| 04/20 | 4,400 | 4,420 | 4,390 | 4,405 | +0.23% | 130,900 | 2023億6451万 | -0.27% | 17.72 | 1.23 |
| 04/19 | 4,400 | 4,440 | 4,395 | 4,395 | +0.11% | 103,200 | 2019億511万 | -0.54% | 17.68 | 1.23 |
| 04/16 | 4,360 | 4,390 | 4,340 | 4,390 | +1.15% | 108,800 | 2016億7541万 | -0.68% | 17.66 | 1.22 |
| 04/15 | 4,350 | 4,365 | 4,315 | 4,340 | +0.7% | 99,000 | 1993億7842万 | -1.74% | 17.45 | 1.21 |
| 04/14 | 4,320 | 4,325 | 4,280 | 4,310 | -0.69% | 114,700 | 1980億23万 | -2.47% | 17.33 | 1.2 |
| 04/13 | 4,345 | 4,365 | 4,325 | 4,340 | +0.35% | 90,700 | 1993億7842万 | -1.92% | 17.45 | 1.21 |
| 04/12 | 4,325 | 4,330 | 4,290 | 4,325 | +0.58% | 129,200 | 1986億8933万 | -2.33% | 17.39 | 1.21 |
| 04/09 | 4,265 | 4,330 | 4,260 | 4,300 | +0.58% | 116,300 | 1975億4083万 | -2.82% | 17.29 | 1.2 |
| 04/08 | 4,310 | 4,340 | 4,260 | 4,275 | -1.95% | 188,900 | 1963億9234万 | -3.35% | 17.19 | 1.19 |
| 04/07 | 4,245 | 4,360 | 4,245 | 4,360 | +2.71% | 215,000 | 2002億9722万 | -1.4% | 17.53 | 1.22 |
| 04/06 | 4,295 | 4,315 | 4,240 | 4,245 | -1.16% | 117,200 | 1950億1415万 | -3.92% | 17.07 | 1.18 |
| 04/05 | 4,310 | 4,340 | 4,285 | 4,295 | -0.23% | 117,700 | 1973億1114万 | -2.78% | 17.27 | 1.2 |
| 04/02 | 4,355 | 4,370 | 4,305 | 4,305 | -0.92% | 83,000 | 1977億7053万 | -2.54% | 17.31 | 1.2 |
| 04/01 | 4,390 | 4,390 | 4,335 | 4,345 | +0.23% | 100,300 | 1996億812万 | -1.56% | 17.47 | 1.21 |
| 03/31 | 4,420 | 4,430 | 4,330 | 4,335 | -2.47% | 190,000 | 1991億4872万 | -1.66% | 12.42 | 1.22 |
| 03/30 | 4,515 | 4,515 | 4,435 | 4,445 | -3.05% | 140,600 | 2042億209万 | +0.95% | 12.73 | 1.25 |
| 03/29 | 4,585 | 4,620 | 4,545 | 4,585 | +0.11% | 188,200 | 2106億3366万 | +4.42% | 13.14 | 1.29 |
| 03/26 | 4,540 | 4,590 | 4,520 | 4,580 | +2.46% | 145,900 | 2104億396万 | +4.73% | 13.12 | 1.29 |
| 03/25 | 4,480 | 4,510 | 4,460 | 4,470 | -0.33% | 128,700 | 2053億5059万 | +2.55% | 12.81 | 1.26 |
| 03/24 | 4,545 | 4,545 | 4,465 | 4,485 | -1.75% | 160,400 | 2060億3968万 | +3.13% | 12.85 | 1.26 |
| 03/23 | 4,655 | 4,670 | 4,565 | 4,565 | -1.08% | 162,900 | 2097億1486万 | +5.28% | 13.08 | 1.29 |
| 03/22 | 4,585 | 4,630 | 4,575 | 4,615 | +0.65% | 167,600 | 2120億1185万 | +6.88% | 13.22 | 1.3 |
| 03/19 | 4,555 | 4,610 | 4,540 | 4,585 | 0% | 230,000 | 2106億3366万 | +6.7% | 13.14 | 1.29 |
| 03/18 | 4,590 | 4,625 | 4,560 | 4,585 | +0.66% | 192,800 | 2106億3366万 | +7.28% | 13.14 | 1.29 |
| 03/17 | 4,475 | 4,555 | 4,450 | 4,555 | +2.71% | 143,900 | 2092億5547万 | +7.05% | 13.05 | 1.28 |
| 03/16 | 4,480 | 4,480 | 4,410 | 4,435 | -0.11% | 141,300 | 2037億4270万 | +4.65% | 12.71 | 1.25 |
| 03/15 | 4,305 | 4,440 | 4,305 | 4,440 | +3.38% | 213,600 | 2039億7240万 | +5.04% | 12.72 | 1.25 |
| 03/12 | 4,375 | 4,375 | 4,285 | 4,295 | -2.28% | 257,300 | 1973億1114万 | +1.92% | 12.3 | 1.21 |
| 03/11 | 4,470 | 4,485 | 4,375 | 4,395 | -1.35% | 186,700 | 2019億511万 | +4.47% | 12.59 | 1.24 |
| 03/10 | 4,520 | 4,575 | 4,425 | 4,455 | +0.91% | 299,100 | 2046億6149万 | +6.22% | 12.76 | 1.26 |
| 03/09 | 4,300 | 4,420 | 4,290 | 4,415 | +3.76% | 224,000 | 2028億2390万 | +5.62% | 12.65 | 1.24 |
| 03/08 | 4,255 | 4,290 | 4,240 | 4,255 | +0.24% | 136,200 | 1954億7355万 | +2.11% | 12.19 | 1.2 |
| 03/05 | 4,250 | 4,275 | 4,220 | 4,245 | -0.24% | 250,300 | 1950億1415万 | +1.99% | 12.16 | 1.2 |
| 03/04 | 4,290 | 4,290 | 4,220 | 4,255 | -0.35% | 152,000 | 1954億7355万 | +2.36% | 12.19 | 1.2 |
| 03/03 | 4,285 | 4,295 | 4,235 | 4,270 | +0.47% | 139,300 | 1961億6264万 | +2.87% | 12.23 | 1.2 |
| 03/02 | 4,265 | 4,280 | 4,230 | 4,250 | 0% | 188,100 | 1952億4385万 | +2.56% | 12.18 | 1.2 |
| 03/01 | 4,260 | 4,265 | 4,205 | 4,250 | +0.35% | 240,400 | 1952億4385万 | +2.73% | 12.18 | 1.2 |
| 02/26 | 4,300 | 4,300 | 4,220 | 4,235 | +0.59% | 268,300 | 1945億5475万 | +2.54% | 12.13 | 1.19 |
| 02/25 | 4,240 | 4,245 | 4,170 | 4,210 | +0.48% | 138,500 | 1934億626万 | +2.13% | 12.06 | 1.19 |
| 02/24 | 4,205 | 4,265 | 4,170 | 4,190 | +0.84% | 177,400 | 1924億8746万 | +1.85% | 12 | 1.18 |
| 02/22 | 4,150 | 4,200 | 4,135 | 4,155 | +0.24% | 153,600 | 1908億7957万 | +1.09% | 11.9 | 1.17 |
| 02/19 | 4,190 | 4,205 | 4,130 | 4,145 | -1.78% | 174,700 | 1904億2018万 | +0.9% | 11.87 | 1.17 |
| 02/18 | 4,225 | 4,235 | 4,190 | 4,220 | 0% | 146,600 | 1938億6566万 | +2.73% | 12.09 | 1.19 |
| 02/17 | 4,175 | 4,280 | 4,160 | 4,220 | +1.44% | 291,100 | 1938億6566万 | +2.83% | 12.09 | 1.19 |
| 02/16 | 4,115 | 4,170 | 4,115 | 4,160 | +1.22% | 175,700 | 1911億927万 | +1.46% | 11.92 | 1.17 |
| 02/15 | 4,100 | 4,130 | 4,085 | 4,110 | +0.37% | 116,000 | 1888億1229万 | +0.29% | 11.77 | 1.16 |
| 02/12 | 4,060 | 4,095 | 4,040 | 4,095 | +1.87% | 199,100 | 1881億2319万 | -0.05% | 11.73 | 1.15 |
| 02/10 | 4,080 | 4,090 | 4,020 | 4,020 | -2.07% | 253,500 | 1846億7771万 | -1.88% | 11.52 | 1.13 |
| 02/09 | 4,105 | 4,135 | 4,075 | 4,105 | -0.61% | 201,200 | 1885億8259万 | +0.17% | 11.76 | 1.16 |
| 02/08 | 4,125 | 4,145 | 4,090 | 4,130 | -0.36% | 142,000 | 1897億3108万 | +0.88% | 11.83 | 1.16 |
| 02/05 | 4,125 | 4,150 | 4,110 | 4,145 | +0.48% | 108,900 | 1904億2018万 | +1.39% | 11.87 | 1.17 |
| 02/04 | 4,120 | 4,165 | 4,105 | 4,125 | +0.24% | 164,100 | 1895億138万 | +1.05% | 11.82 | 1.16 |
| 02/03 | 4,050 | 4,135 | 4,045 | 4,115 | +0.98% | 147,200 | 1890億4198万 | +1.01% | 11.79 | 1.16 |
| 02/02 | 4,090 | 4,125 | 4,055 | 4,075 | -0.61% | 131,400 | 1872億439万 | +0.22% | 11.67 | 1.15 |
| 02/01 | 4,120 | 4,140 | 4,085 | 4,100 | 0% | 138,000 | 1883億5289万 | +0.96% | 11.75 | 1.16 |
| 01/29 | 4,105 | 4,160 | 4,085 | 4,100 | -0.73% | 201,000 | 1883億5289万 | +1.13% | 11.75 | 1.16 |
| 01/28 | 4,050 | 4,140 | 4,050 | 4,130 | +0.36% | 168,700 | 1897億3108万 | +2.1% | 11.83 | 1.16 |
| 01/27 | 4,095 | 4,135 | 4,090 | 4,115 | +0.37% | 193,900 | 1890億4198万 | +1.96% | 11.79 | 1.16 |
| 01/26 | 4,080 | 4,115 | 4,075 | 4,100 | 0% | 111,500 | 1883億5289万 | +1.81% | 11.75 | 1.16 |
| 01/25 | 4,100 | 4,125 | 4,075 | 4,100 | +0.86% | 93,500 | 1883億5289万 | +2.04% | 11.75 | 1.16 |
| 01/22 | 4,040 | 4,085 | 4,035 | 4,065 | -0.61% | 123,300 | 1867億4500万 | +1.4% | 11.65 | 1.15 |
| 01/21 | 4,030 | 4,110 | 4,025 | 4,090 | +1.74% | 179,700 | 1878億9349万 | +2.17% | 11.72 | 1.15 |
| 01/20 | 4,030 | 4,040 | 3,990 | 4,020 | +0.12% | 262,600 | 1846億7771万 | +0.58% | 11.52 | 1.13 |
| 01/19 | 4,065 | 4,070 | 4,000 | 4,015 | -1.71% | 182,800 | 1844億4801万 | +0.53% | 11.5 | 1.13 |
| 01/18 | 4,110 | 4,115 | 4,055 | 4,085 | -0.85% | 157,200 | 1876億6379万 | +2.33% | 11.7 | 1.15 |
| 01/15 | 4,130 | 4,140 | 4,105 | 4,120 | -0.6% | 144,100 | 1892億7168万 | +3.41% | 11.8 | 1.16 |
| 01/14 | 4,090 | 4,145 | 4,045 | 4,145 | +0.97% | 234,200 | 1904億2018万 | +4.3% | 11.87 | 1.17 |
| 01/13 | 4,145 | 4,150 | 4,100 | 4,105 | -0.73% | 162,500 | 1885億8259万 | +3.58% | 11.76 | 1.16 |
| 01/12 | 4,110 | 4,170 | 4,105 | 4,135 | +0.98% | 146,100 | 1899億6078万 | +4.6% | 11.85 | 1.17 |
| 01/08 | 4,070 | 4,110 | 4,045 | 4,095 | +0.24% | 167,000 | 1881億2319万 | +3.88% | 11.73 | 1.15 |
| 01/07 | 4,145 | 4,160 | 4,075 | 4,085 | -0.49% | 210,300 | 1876億6379万 | +3.94% | 11.7 | 1.15 |
| 01/06 | 4,235 | 4,255 | 4,090 | 4,105 | +1.73% | 442,800 | 1885億8259万 | +4.69% | 11.76 | 1.16 |
| 01/05 | 4,045 | 4,060 | 3,985 | 4,035 | +0.62% | 272,800 | 1853億6681万 | +3.22% | 11.56 | 1.14 |
| 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 |
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。
