科研製薬（4521）の株価チャート
2021/05/14～2021/10/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 10/07 | 4,530 | 4,550 | 4,490 | 4,495 | -0.77% | 101,300 | 2064億9908万 | -6.99% | 18.08 | 1.25 |
| 10/06 | 4,450 | 4,545 | 4,445 | 4,530 | +1.34% | 96,200 | 2081億697万 | -6.64% | 18.22 | 1.26 |
| 10/05 | 4,550 | 4,555 | 4,460 | 4,470 | -2.3% | 133,800 | 2053億5059万 | -8.23% | 17.98 | 1.25 |
| 10/04 | 4,565 | 4,580 | 4,525 | 4,575 | +1.44% | 78,600 | 2101億7426万 | -6.48% | 18.4 | 1.28 |
| 10/01 | 4,595 | 4,615 | 4,510 | 4,510 | -1.85% | 90,800 | 2071億8818万 | -8.17% | 18.14 | 1.26 |
| 09/30 | 4,600 | 4,650 | 4,575 | 4,595 | +0.77% | 98,300 | 2110億9305万 | -6.91% | 18.48 | 1.28 |
| 09/29 | 4,600 | 4,600 | 4,510 | 4,560 | -2.67% | 198,200 | 2094億8516万 | -8.08% | 18.34 | 1.27 |
| 09/28 | 4,735 | 4,735 | 4,675 | 4,685 | -1.47% | 127,400 | 2152億2763万 | -6.09% | 18.84 | 1.31 |
| 09/27 | 4,850 | 4,850 | 4,755 | 4,755 | -1.96% | 153,800 | 2184億4341万 | -5.05% | 19.12 | 1.33 |
| 09/24 | 4,845 | 4,880 | 4,830 | 4,850 | +1.25% | 103,300 | 2228億769万 | -3.44% | 19.51 | 1.35 |
| 09/22 | 4,830 | 4,855 | 4,790 | 4,790 | -0.52% | 159,800 | 2200億5130万 | -4.75% | 19.26 | 1.34 |
| 09/21 | 4,870 | 4,870 | 4,815 | 4,815 | -1.23% | 103,100 | 2211億9979万 | -4.43% | 19.36 | 1.34 |
| 09/17 | 4,890 | 4,920 | 4,850 | 4,875 | -0.31% | 321,500 | 2239億5618万 | -3.37% | 19.61 | 1.36 |
| 09/16 | 4,890 | 4,895 | 4,845 | 4,890 | +0.1% | 145,500 | 2246億4527万 | -3.19% | 19.67 | 1.36 |
| 09/15 | 4,930 | 4,955 | 4,885 | 4,885 | -2.2% | 146,000 | 2244億1558万 | -3.32% | 19.65 | 1.36 |
| 09/14 | 4,990 | 5,010 | 4,950 | 4,995 | 0% | 87,700 | 2294億6895万 | -1.19% | 20.09 | 1.39 |
| 09/13 | 4,970 | 4,995 | 4,935 | 4,995 | -0.89% | 112,800 | 2294億6895万 | -1.15% | 20.09 | 1.39 |
| 09/10 | 5,010 | 5,040 | 5,000 | 5,040 | +0.2% | 124,200 | 2315億3623万 | -0.16% | 20.27 | 1.41 |
| 09/09 | 5,050 | 5,080 | 5,010 | 5,030 | -0.79% | 69,000 | 2310億7684万 | -0.24% | 20.23 | 1.4 |
| 09/08 | 5,130 | 5,130 | 5,050 | 5,070 | -1.55% | 142,400 | 2329億1443万 | +0.68% | 20.39 | 1.41 |
| 09/07 | 5,200 | 5,240 | 5,130 | 5,150 | +0.59% | 101,500 | 2365億8960万 | +2.43% | 20.71 | 1.44 |
| 09/06 | 5,110 | 5,140 | 5,090 | 5,120 | +1.19% | 75,800 | 2352億1141万 | +1.97% | 20.59 | 1.43 |
| 09/03 | 5,000 | 5,100 | 5,000 | 5,060 | +1% | 112,200 | 2324億5503万 | +1% | 20.35 | 1.41 |
| 09/02 | 5,040 | 5,050 | 4,995 | 5,010 | -1.18% | 75,600 | 2301億5804万 | +0.2% | 20.15 | 1.4 |
| 09/01 | 4,995 | 5,080 | 4,975 | 5,070 | +2.01% | 87,100 | 2329億1443万 | +1.48% | 20.39 | 1.41 |
| 08/31 | 4,970 | 5,010 | 4,920 | 4,970 | -0.8% | 187,300 | 2283億2045万 | -0.4% | 19.99 | 1.39 |
| 08/30 | 5,000 | 5,020 | 4,980 | 5,010 | +0.4% | 119,900 | 2301億5804万 | +0.46% | 20.15 | 1.4 |
| 08/27 | 5,050 | 5,070 | 4,960 | 4,990 | -1.38% | 129,900 | 2292億3925万 | +0.18% | 20.07 | 1.39 |
| 08/26 | 5,070 | 5,100 | 5,050 | 5,060 | -1.36% | 90,200 | 2324億5503万 | +1.73% | 20.35 | 1.41 |
| 08/25 | 5,180 | 5,180 | 5,080 | 5,130 | -1.91% | 88,400 | 2356億7081万 | +3.32% | 20.63 | 1.43 |
| 08/24 | 5,290 | 5,330 | 5,200 | 5,230 | -0.38% | 76,800 | 2402億6478万 | +5.61% | 21.03 | 1.46 |
| 08/23 | 5,200 | 5,300 | 5,200 | 5,250 | +1.55% | 106,600 | 2411億8358万 | +6.32% | 21.11 | 1.46 |
| 08/20 | 5,140 | 5,200 | 5,140 | 5,170 | +0.78% | 85,000 | 2375億840万 | +5.04% | 20.79 | 1.44 |
| 08/19 | 5,030 | 5,140 | 5,030 | 5,130 | +2.6% | 120,600 | 2356億7081万 | +4.52% | 20.63 | 1.43 |
| 08/18 | 4,975 | 5,040 | 4,975 | 5,000 | +0.1% | 104,200 | 2296億9865万 | +2.17% | 20.11 | 1.39 |
| 08/17 | 4,965 | 5,020 | 4,965 | 4,995 | 0% | 61,800 | 2294億6895万 | +2.31% | 20.09 | 1.39 |
| 08/16 | 5,020 | 5,030 | 4,960 | 4,995 | -0.5% | 68,200 | 2294億6895万 | +2.55% | 20.09 | 1.39 |
| 08/13 | 4,975 | 5,040 | 4,970 | 5,020 | +1.62% | 103,700 | 2306億1744万 | +3.23% | 20.19 | 1.4 |
| 08/12 | 4,960 | 4,980 | 4,925 | 4,940 | -0.2% | 68,300 | 2269億4226万 | +1.75% | 19.87 | 1.38 |
| 08/11 | 4,925 | 4,960 | 4,905 | 4,950 | +0.3% | 77,900 | 2274億166万 | +2.06% | 19.91 | 1.38 |
| 08/10 | 4,880 | 4,950 | 4,875 | 4,935 | +1.02% | 72,900 | 2267億1256万 | +1.84% | 19.85 | 1.38 |
| 08/06 | 4,870 | 4,900 | 4,850 | 4,885 | +0.31% | 54,600 | 2244億1558万 | +0.93% | 19.65 | 1.36 |
| 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 |
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。
