科研製薬（4521）の株価チャート
2021/03/11～2021/08/05
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 | ||||||||||
| 08/05 | 4,850 | 4,935 | 4,850 | 4,870 | -0.31% | 72,400 | 2237億2648万 | +0.72% | 19.59 | 1.36 |
| 08/04 | 4,885 | 4,950 | 4,870 | 4,885 | 0% | 99,000 | 2244億1558万 | +1.1% | 19.65 | 1.36 |
| 08/03 | 4,925 | 4,955 | 4,845 | 4,885 | -1.71% | 134,400 | 2244億1558万 | +1.14% | 19.65 | 1.36 |
| 08/02 | 4,900 | 4,970 | 4,895 | 4,970 | +2.79% | 118,300 | 2283億2045万 | +2.96% | 19.99 | 1.39 |
| 07/30 | 4,850 | 4,870 | 4,825 | 4,835 | +0.21% | 222,700 | 2221億1859万 | +0.27% | 19.45 | 1.35 |
| 07/29 | 4,880 | 4,895 | 4,815 | 4,825 | -1.63% | 78,700 | 2216億5919万 | +0.12% | 19.41 | 1.35 |
| 07/28 | 4,865 | 4,920 | 4,855 | 4,905 | -0.2% | 70,500 | 2253億3437万 | +1.85% | 19.73 | 1.37 |
| 07/27 | 4,930 | 4,935 | 4,895 | 4,915 | +0.41% | 83,400 | 2257億9377万 | +2.29% | 19.77 | 1.37 |
| 07/26 | 4,930 | 4,940 | 4,855 | 4,895 | +0.93% | 89,100 | 2248億7497万 | +2.02% | 19.69 | 1.36 |
| 07/21 | 4,845 | 4,875 | 4,815 | 4,850 | +0.31% | 92,100 | 2228億769万 | +1.17% | 19.51 | 1.35 |
| 07/20 | 4,780 | 4,860 | 4,775 | 4,835 | +0.21% | 89,700 | 2221億1859万 | +0.94% | 19.45 | 1.35 |
| 07/19 | 4,785 | 4,845 | 4,780 | 4,825 | +0.21% | 85,100 | 2216億5919万 | +0.79% | 19.41 | 1.35 |
| 07/16 | 4,805 | 4,880 | 4,805 | 4,815 | -0.93% | 81,000 | 2211億9979万 | +0.58% | 19.36 | 1.34 |
| 07/15 | 4,895 | 4,960 | 4,840 | 4,860 | -0.21% | 118,900 | 2232億6708万 | +1.52% | 19.55 | 1.35 |
| 07/14 | 4,795 | 4,895 | 4,795 | 4,870 | +1.46% | 93,900 | 2237億2648万 | +1.82% | 19.59 | 1.36 |
| 07/13 | 4,815 | 4,830 | 4,800 | 4,800 | +0.1% | 76,400 | 2205億1070万 | +0.48% | 19.3 | 1.34 |
| 07/12 | 4,790 | 4,815 | 4,765 | 4,795 | +2.13% | 99,500 | 2202億8100万 | +0.42% | 19.28 | 1.34 |
| 07/09 | 4,640 | 4,715 | 4,630 | 4,695 | -0.32% | 125,500 | 2156億8703万 | -1.59% | 18.88 | 1.31 |
| 07/08 | 4,775 | 4,775 | 4,710 | 4,710 | -1.77% | 107,800 | 2163億7612万 | -1.24% | 18.94 | 1.31 |
| 07/07 | 4,760 | 4,795 | 4,725 | 4,795 | -0.52% | 104,500 | 2202億8100万 | +0.63% | 19.28 | 1.34 |
| 07/06 | 4,825 | 4,835 | 4,805 | 4,820 | +0.1% | 62,000 | 2214億2949万 | +1.26% | 19.38 | 1.34 |
| 07/05 | 4,860 | 4,895 | 4,815 | 4,815 | -0.93% | 96,000 | 2211億9979万 | +1.35% | 19.36 | 1.34 |
| 07/02 | 4,885 | 5,010 | 4,860 | 4,860 | +1.57% | 317,600 | 2232億6708万 | +2.53% | 19.55 | 1.35 |
| 07/01 | 4,760 | 4,815 | 4,750 | 4,785 | +0.53% | 97,900 | 2198億2160万 | +1.18% | 19.24 | 1.33 |
| 06/30 | 4,790 | 4,795 | 4,755 | 4,760 | -0.63% | 89,400 | 2186億7311万 | +0.89% | 19.14 | 1.33 |
| 06/29 | 4,790 | 4,815 | 4,765 | 4,790 | -0.93% | 79,800 | 2200億5130万 | +1.78% | 19.26 | 1.34 |
| 06/28 | 4,850 | 4,870 | 4,810 | 4,835 | +0.21% | 104,100 | 2221億1859万 | +3.05% | 19.45 | 1.35 |
| 06/25 | 4,840 | 4,850 | 4,790 | 4,825 | -0.1% | 91,800 | 2216億5919万 | +3.12% | 19.41 | 1.35 |
| 06/24 | 4,765 | 4,840 | 4,760 | 4,830 | +1.36% | 120,400 | 2218億8889万 | +3.51% | 19.43 | 1.35 |
| 06/23 | 4,755 | 4,810 | 4,755 | 4,765 | +0.11% | 115,700 | 2189億281万 | +2.41% | 19.16 | 1.33 |
| 06/22 | 4,735 | 4,760 | 4,680 | 4,760 | +3.03% | 143,500 | 2186億7311万 | +2.52% | 19.14 | 1.33 |
| 06/21 | 4,650 | 4,665 | 4,605 | 4,620 | -2.53% | 129,700 | 2122億4155万 | -0.3% | 18.58 | 1.29 |
| 06/18 | 4,795 | 4,795 | 4,730 | 4,740 | -1.15% | 142,500 | 2177億5432万 | +2.4% | 19.06 | 1.32 |
| 06/17 | 4,770 | 4,810 | 4,765 | 4,795 | +0.84% | 108,500 | 2202億8100万 | +3.79% | 19.28 | 1.34 |
| 06/16 | 4,700 | 4,790 | 4,700 | 4,755 | 0% | 132,600 | 2184億4341万 | +3.23% | 19.12 | 1.33 |
| 06/15 | 4,820 | 4,835 | 4,755 | 4,755 | -1.35% | 114,800 | 2184億4341万 | +3.55% | 19.12 | 1.33 |
| 06/14 | 4,820 | 4,845 | 4,785 | 4,820 | +0.1% | 110,800 | 2214億2949万 | +5.15% | 19.38 | 1.34 |
| 06/11 | 4,795 | 4,815 | 4,765 | 4,815 | +1.05% | 139,200 | 2211億9979万 | +5.25% | 19.36 | 1.34 |
| 06/10 | 4,795 | 4,800 | 4,730 | 4,765 | +0.85% | 124,200 | 2189億281万 | +4.4% | 19.16 | 1.33 |
| 06/09 | 4,710 | 4,795 | 4,710 | 4,725 | -0.21% | 120,700 | 2170億6522万 | +3.71% | 19 | 1.32 |
| 06/08 | 4,710 | 4,750 | 4,710 | 4,735 | +0.85% | 96,800 | 2175億2462万 | +4.13% | 19.04 | 1.32 |
| 06/07 | 4,650 | 4,710 | 4,650 | 4,695 | +0.97% | 119,300 | 2156億8703万 | +3.48% | 18.88 | 1.31 |
| 06/04 | 4,650 | 4,665 | 4,640 | 4,650 | +0.54% | 104,500 | 2136億1974万 | +2.69% | 18.7 | 1.3 |
| 06/03 | 4,650 | 4,670 | 4,600 | 4,625 | -0.54% | 221,000 | 2124億7125万 | +2.32% | 18.6 | 1.29 |
| 06/02 | 4,595 | 4,655 | 4,560 | 4,650 | +0.87% | 241,300 | 2136億1974万 | +3.04% | 18.7 | 1.3 |
| 06/01 | 4,570 | 4,620 | 4,570 | 4,610 | +1.77% | 235,700 | 2117億8215万 | +2.31% | 18.54 | 1.29 |
| 05/31 | 4,585 | 4,625 | 4,520 | 4,530 | -1.09% | 265,300 | 2081億697万 | +0.73% | 18.22 | 1.26 |
| 05/28 | 4,545 | 4,590 | 4,530 | 4,580 | +1.55% | 249,500 | 2104億396万 | +1.96% | 18.42 | 1.28 |
| 05/27 | 4,450 | 4,540 | 4,450 | 4,510 | +1.12% | 623,700 | 2071億8818万 | +0.58% | 18.14 | 1.26 |
| 05/26 | 4,455 | 4,490 | 4,430 | 4,460 | +0.11% | 158,200 | 2048億9119万 | -0.45% | 17.94 | 1.24 |
| 05/25 | 4,500 | 4,510 | 4,455 | 4,455 | -1.11% | 175,400 | 2046億6149万 | -0.45% | 17.92 | 1.24 |
| 05/24 | 4,500 | 4,510 | 4,435 | 4,505 | +0.11% | 159,900 | 2069億5848万 | +0.81% | 18.12 | 1.26 |
| 05/21 | 4,495 | 4,510 | 4,475 | 4,500 | -0.11% | 147,600 | 2067億2878万 | +0.85% | 18.1 | 1.25 |
| 05/20 | 4,530 | 4,570 | 4,500 | 4,505 | -0.44% | 130,700 | 2069億5848万 | +1.12% | 18.12 | 1.26 |
| 05/19 | 4,470 | 4,535 | 4,460 | 4,525 | +0.22% | 120,800 | 2078億7727万 | +1.75% | 18.2 | 1.26 |
| 05/18 | 4,480 | 4,515 | 4,455 | 4,515 | +0.22% | 135,900 | 2074億1788万 | +1.76% | 18.16 | 1.26 |
| 05/17 | 4,500 | 4,525 | 4,495 | 4,505 | -0.11% | 101,100 | 2069億5848万 | +1.67% | 18.12 | 1.26 |
| 05/14 | 4,490 | 4,545 | 4,475 | 4,510 | +1.23% | 83,900 | 2071億8818万 | +2.01% | 18.14 | 1.26 |
| 05/13 | 4,400 | 4,490 | 4,385 | 4,455 | +1.02% | 166,000 | 2046億6149万 | +0.97% | 17.92 | 1.24 |
| 05/12 | 4,510 | 4,555 | 4,400 | 4,410 | -3.08% | 212,200 | 2025億9420万 | +0.09% | 17.74 | 1.23 |
| 05/11 | 4,575 | 4,590 | 4,515 | 4,550 | -0.87% | 207,200 | 2090億2577万 | +3.34% | 18.3 | 1.27 |
| 05/10 | 4,540 | 4,610 | 4,505 | 4,590 | +0.99% | 141,600 | 2108億6336万 | +4.44% | 18.46 | 1.28 |
| 05/07 | 4,580 | 4,605 | 4,495 | 4,545 | -0.33% | 302,400 | 2087億9607万 | +3.55% | 18.28 | 1.27 |
| 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 |
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。
