科研製薬（4521）の株価チャート
2021/08/18～2022/01/13
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 |
|---|
| 2022 |
| 01/13 | 4,255 | 4,270 | 4,220 | 4,255 | +0.24% | 62,200 | 1954億7355万 | +1.12% | 17.11 | 1.19 |
| 01/12 | 4,205 | 4,260 | 4,205 | 4,245 | +0.95% | 58,200 | 1950億1415万 | +0.98% | 17.07 | 1.18 |
| 01/11 | 4,195 | 4,230 | 4,180 | 4,205 | +1.2% | 55,100 | 1931億7656万 | +0.1% | 16.91 | 1.17 |
| 01/07 | 4,180 | 4,210 | 4,140 | 4,155 | -0.84% | 62,300 | 1908億7957万 | -0.98% | 16.71 | 1.16 |
| 01/06 | 4,190 | 4,240 | 4,190 | 4,190 | -0.24% | 45,100 | 1924億8746万 | -0.02% | 16.85 | 1.17 |
| 01/05 | 4,230 | 4,230 | 4,195 | 4,200 | -1.06% | 55,300 | 1929億4686万 | +0.33% | 16.89 | 1.17 |
| 01/04 | 4,220 | 4,255 | 4,210 | 4,245 | +0.83% | 55,600 | 1950億1415万 | +1.53% | 17.07 | 1.18 |
| 2021 |
| 12/30 | 4,250 | 4,250 | 4,210 | 4,210 | -1.29% | 47,100 | 1934億626万 | +0.79% | 16.93 | 1.17 |
| 12/29 | 4,240 | 4,295 | 4,240 | 4,265 | +1.07% | 55,200 | 1959億3294万 | +2.13% | 17.15 | 1.19 |
| 12/28 | 4,180 | 4,230 | 4,170 | 4,220 | +0.84% | 41,600 | 1938億6566万 | +1.13% | 16.97 | 1.18 |
| 12/27 | 4,200 | 4,200 | 4,170 | 4,185 | -0.71% | 26,800 | 1922億5777万 | +0.24% | 16.83 | 1.17 |
| 12/24 | 4,230 | 4,240 | 4,200 | 4,215 | 0% | 33,600 | 1936億3596万 | +0.91% | 16.95 | 1.18 |
| 12/23 | 4,265 | 4,275 | 4,205 | 4,215 | -0.35% | 38,600 | 1936億3596万 | +0.89% | 16.95 | 1.18 |
| 12/22 | 4,240 | 4,265 | 4,215 | 4,230 | -0.24% | 50,800 | 1943億2505万 | +1.2% | 17.01 | 1.18 |
| 12/21 | 4,230 | 4,280 | 4,230 | 4,240 | +0.36% | 60,300 | 1947億8445万 | +1.41% | 17.05 | 1.18 |
| 12/20 | 4,195 | 4,230 | 4,175 | 4,225 | +0.12% | 74,900 | 1940億9535万 | +1% | 16.99 | 1.18 |
| 12/17 | 4,215 | 4,245 | 4,195 | 4,220 | -0.24% | 107,700 | 1938億6566万 | +0.81% | 16.97 | 1.18 |
| 12/16 | 4,225 | 4,235 | 4,195 | 4,230 | +1.44% | 53,000 | 1943億2505万 | +1% | 17.01 | 1.18 |
| 12/15 | 4,145 | 4,200 | 4,145 | 4,170 | 0% | 42,800 | 1915億6867万 | -0.5% | 16.77 | 1.16 |
| 12/14 | 4,130 | 4,190 | 4,130 | 4,170 | +1.34% | 66,100 | 1915億6867万 | -0.57% | 16.77 | 1.16 |
| 12/13 | 4,175 | 4,175 | 4,110 | 4,115 | -0.48% | 51,100 | 1890億4198万 | -1.91% | 16.55 | 1.15 |
| 12/10 | 4,140 | 4,150 | 4,115 | 4,135 | -1.19% | 75,200 | 1899億6078万 | -1.66% | 16.63 | 1.15 |
| 12/09 | 4,260 | 4,260 | 4,165 | 4,185 | -0.95% | 54,300 | 1922億5777万 | -0.81% | 16.83 | 1.17 |
| 12/08 | 4,235 | 4,250 | 4,205 | 4,225 | -0.35% | 86,000 | 1940億9535万 | -0.17% | 16.99 | 1.18 |
| 12/07 | 4,195 | 4,240 | 4,150 | 4,240 | +2.05% | 93,300 | 1947億8445万 | -0.14% | 17.05 | 1.18 |
| 12/06 | 4,210 | 4,240 | 4,150 | 4,155 | -0.36% | 58,200 | 1908億7957万 | -2.37% | 16.71 | 1.16 |
| 12/03 | 4,085 | 4,175 | 4,085 | 4,170 | +2.08% | 76,200 | 1915億6867万 | -2.34% | 16.77 | 1.16 |
| 12/02 | 4,025 | 4,125 | 4,010 | 4,085 | +0.99% | 87,200 | 1876億6379万 | -4.65% | 16.43 | 1.14 |
| 12/01 | 4,030 | 4,065 | 4,010 | 4,045 | 0% | 92,500 | 1858億2620万 | -5.93% | 16.27 | 1.13 |
| 11/30 | 4,070 | 4,125 | 4,045 | 4,045 | -0.86% | 122,200 | 1858億2620万 | -6.3% | 16.27 | 1.13 |
| 11/29 | 4,095 | 4,120 | 4,080 | 4,080 | -1.45% | 87,300 | 1874億3409万 | -5.88% | 16.41 | 1.14 |
| 11/26 | 4,170 | 4,170 | 4,100 | 4,140 | -1.19% | 59,100 | 1901億9048万 | -4.87% | 16.65 | 1.15 |
| 11/25 | 4,190 | 4,205 | 4,175 | 4,190 | -0.12% | 33,700 | 1924億8746万 | -4.01% | 16.85 | 1.17 |
| 11/24 | 4,260 | 4,265 | 4,190 | 4,195 | -1.53% | 61,600 | 1927億1716万 | -4.16% | 16.87 | 1.17 |
| 11/22 | 4,225 | 4,270 | 4,225 | 4,260 | +0.12% | 56,900 | 1957億324万 | -2.87% | 17.13 | 1.19 |
| 11/19 | 4,225 | 4,280 | 4,225 | 4,255 | +0.47% | 72,900 | 1954億7355万 | -3.23% | 17.11 | 1.19 |
| 11/18 | 4,250 | 4,270 | 4,230 | 4,235 | -0.47% | 72,700 | 1945億5475万 | -3.86% | 17.03 | 1.18 |
| 11/17 | 4,250 | 4,270 | 4,235 | 4,255 | -0.12% | 62,500 | 1954億7355万 | -3.56% | 17.11 | 1.19 |
| 11/16 | 4,265 | 4,295 | 4,255 | 4,260 | -0.93% | 70,300 | 1957億324万 | -3.55% | 17.13 | 1.19 |
| 11/15 | 4,250 | 4,300 | 4,235 | 4,300 | +0.12% | 67,300 | 1975億4083万 | -2.87% | 17.29 | 1.2 |
| 11/12 | 4,265 | 4,315 | 4,265 | 4,295 | +0.59% | 52,800 | 1973億1114万 | -3.16% | 17.27 | 1.2 |
| 11/11 | 4,270 | 4,295 | 4,255 | 4,270 | -0.58% | 48,400 | 1961億6264万 | -3.89% | 17.17 | 1.19 |
| 11/10 | 4,325 | 4,330 | 4,280 | 4,295 | +0.94% | 63,100 | 1973億1114万 | -3.55% | 17.27 | 1.2 |
| 11/09 | 4,240 | 4,275 | 4,220 | 4,255 | +1.31% | 93,700 | 1954億7355万 | -4.6% | 17.11 | 1.19 |
| 11/08 | 4,285 | 4,295 | 4,195 | 4,200 | -3.56% | 105,900 | 1929億4686万 | -6.1% | 16.89 | 1.17 |
| 11/05 | 4,350 | 4,370 | 4,285 | 4,355 | -3.01% | 118,800 | 2000億6752万 | -2.92% | 17.51 | 1.21 |
| 11/04 | 4,575 | 4,580 | 4,360 | 4,490 | -0.33% | 179,800 | 2062億6938万 | -0.11% | 18.06 | 1.25 |
| 11/02 | 4,500 | 4,540 | 4,485 | 4,505 | -1.42% | 69,200 | 2069億5848万 | +0.16% | 18.12 | 1.26 |
| 11/01 | 4,590 | 4,590 | 4,530 | 4,570 | +1.78% | 78,500 | 2099億4456万 | +1.44% | 18.38 | 1.27 |
| 10/29 | 4,485 | 4,500 | 4,430 | 4,490 | -0.22% | 83,700 | 2062億6938万 | -0.51% | 18.06 | 1.25 |
| 10/28 | 4,515 | 4,520 | 4,485 | 4,500 | -0.44% | 344,800 | 2067億2878万 | -0.6% | 18.1 | 1.25 |
| 10/27 | 4,520 | 4,545 | 4,500 | 4,520 | +0.67% | 110,100 | 2076億4757万 | -0.42% | 18.18 | 1.26 |
| 10/26 | 4,460 | 4,520 | 4,455 | 4,490 | +0.22% | 79,400 | 2062億6938万 | -1.32% | 18.06 | 1.25 |
| 10/25 | 4,480 | 4,540 | 4,475 | 4,480 | 0% | 79,100 | 2058億999万 | -1.88% | 18.02 | 1.25 |
| 10/22 | 4,465 | 4,520 | 4,460 | 4,480 | -0.55% | 101,700 | 2058億999万 | -2.23% | 18.02 | 1.25 |
| 10/21 | 4,495 | 4,580 | 4,475 | 4,505 | +0.67% | 163,000 | 2069億5848万 | -2.02% | 18.12 | 1.26 |
| 10/20 | 4,485 | 4,500 | 4,445 | 4,475 | -0.11% | 73,000 | 2055億8029万 | -3.1% | 18 | 1.25 |
| 10/19 | 4,440 | 4,480 | 4,440 | 4,480 | +1.24% | 59,400 | 2058億999万 | -3.43% | 18.02 | 1.25 |
| 10/18 | 4,490 | 4,495 | 4,420 | 4,425 | -2.53% | 76,300 | 2032億8330万 | -5.06% | 17.8 | 1.23 |
| 10/15 | 4,430 | 4,545 | 4,430 | 4,540 | +1.91% | 72,600 | 2085億6637万 | -3.09% | 18.26 | 1.27 |
| 10/14 | 4,425 | 4,490 | 4,415 | 4,455 | +0.79% | 103,700 | 2046億6149万 | -5.35% | 17.92 | 1.24 |
| 10/13 | 4,420 | 4,430 | 4,385 | 4,420 | +0.91% | 94,900 | 2030億5360万 | -6.63% | 17.78 | 1.23 |
| 10/12 | 4,475 | 4,490 | 4,380 | 4,380 | -2.67% | 72,900 | 2012億1601万 | -8.02% | 17.62 | 1.22 |
| 10/11 | 4,485 | 4,515 | 4,475 | 4,500 | 0% | 57,100 | 2067億2878万 | -6.05% | 18.1 | 1.25 |
| 10/08 | 4,495 | 4,545 | 4,485 | 4,500 | +0.11% | 88,200 | 2067億2878万 | -6.44% | 18.1 | 1.25 |
| 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 |
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。
