科研製薬（4521）の株価チャート
2022/03/23～2022/08/17
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 |
| 08/17 | 3,875 | 3,905 | 3,860 | 3,900 | +0.91% | 52,100 | 1791億6494万 | -0.03% | 27.53 | 1.1 |
| 08/16 | 3,865 | 3,870 | 3,820 | 3,865 | +0.13% | 38,800 | 1775億5705万 | -1.02% | 27.29 | 1.09 |
| 08/15 | 3,880 | 3,885 | 3,840 | 3,860 | -0.52% | 50,400 | 1773億2735万 | -1.18% | 27.25 | 1.09 |
| 08/12 | 3,845 | 3,895 | 3,835 | 3,880 | +1.7% | 84,700 | 1782億4615万 | -0.72% | 27.39 | 1.09 |
| 08/10 | 3,740 | 3,820 | 3,740 | 3,815 | +1.33% | 51,100 | 1752億6006万 | -2.4% | 26.93 | 1.08 |
| 08/09 | 3,785 | 3,795 | 3,740 | 3,765 | -0.4% | 42,100 | 1729億6308万 | -3.73% | 26.58 | 1.06 |
| 08/08 | 3,810 | 3,840 | 3,770 | 3,780 | -0.92% | 49,500 | 1736億5217万 | -3.45% | 26.69 | 1.07 |
| 08/05 | 3,740 | 3,820 | 3,740 | 3,815 | +2.01% | 93,900 | 1752億6006万 | -2.58% | 26.93 | 1.08 |
| 08/04 | 3,780 | 3,785 | 3,715 | 3,740 | +0.81% | 78,400 | 1718億1459万 | -4.49% | 26.4 | 1.05 |
| 08/03 | 3,775 | 3,780 | 3,680 | 3,710 | -1.72% | 195,900 | 1704億3639万 | -5.31% | 26.19 | 1.05 |
| 08/02 | 3,870 | 3,870 | 3,760 | 3,775 | -3.08% | 93,500 | 1734億2248万 | -3.7% | 26.65 | 1.06 |
| 08/01 | 3,875 | 3,895 | 3,850 | 3,895 | +0.39% | 66,400 | 1789億3524万 | -0.61% | 27.5 | 1.1 |
| 07/29 | 3,965 | 3,965 | 3,860 | 3,880 | -2.39% | 88,000 | 1782億4615万 | -0.87% | 27.39 | 1.09 |
| 07/28 | 3,980 | 3,985 | 3,930 | 3,975 | -0.25% | 51,900 | 1826億1042万 | +1.69% | 28.06 | 1.12 |
| 07/27 | 4,020 | 4,040 | 3,970 | 3,985 | -0.87% | 50,800 | 1830億6982万 | +2.18% | 28.13 | 1.12 |
| 07/26 | 4,020 | 4,055 | 3,995 | 4,020 | 0% | 60,200 | 1846億7771万 | +3.42% | 28.38 | 1.13 |
| 07/25 | 4,050 | 4,060 | 4,005 | 4,020 | -0.62% | 49,200 | 1846億7771万 | +3.77% | 28.38 | 1.13 |
| 07/22 | 4,050 | 4,075 | 4,035 | 4,045 | +0.25% | 74,200 | 1858億2620万 | +4.77% | 28.56 | 1.14 |
| 07/21 | 3,935 | 4,040 | 3,930 | 4,035 | +0.75% | 81,500 | 1853億6681万 | +4.83% | 28.49 | 1.14 |
| 07/20 | 4,020 | 4,020 | 3,965 | 4,005 | +1.91% | 120,000 | 1839億8861万 | +4.41% | 28.27 | 1.13 |
| 07/19 | 3,945 | 3,945 | 3,880 | 3,930 | -0.38% | 60,800 | 1805億4313万 | +2.75% | 27.74 | 1.11 |
| 07/15 | 3,995 | 4,010 | 3,940 | 3,945 | -0.88% | 62,400 | 1812億3223万 | +3.33% | 27.85 | 1.11 |
| 07/14 | 3,950 | 3,990 | 3,950 | 3,980 | +0.76% | 49,700 | 1828億4012万 | +4.49% | 28.1 | 1.12 |
| 07/13 | 3,950 | 3,985 | 3,950 | 3,950 | -0.13% | 40,200 | 1814億6193万 | +3.95% | 27.89 | 1.11 |
| 07/12 | 3,985 | 3,990 | 3,935 | 3,955 | -1% | 67,800 | 1816億9163万 | +4.3% | 27.92 | 1.11 |
| 07/11 | 3,930 | 3,995 | 3,930 | 3,995 | +2.57% | 92,500 | 1835億2922万 | +5.63% | 28.2 | 1.13 |
| 07/08 | 3,900 | 3,955 | 3,850 | 3,895 | -0.26% | 121,800 | 1789億3524万 | +3.34% | 27.5 | 1.1 |
| 07/07 | 3,940 | 3,940 | 3,870 | 3,905 | 0% | 77,600 | 1793億9464万 | +3.83% | 27.57 | 1.1 |
| 07/06 | 3,855 | 3,920 | 3,855 | 3,905 | +1.03% | 79,100 | 1793億9464万 | +4.11% | 27.57 | 1.1 |
| 07/05 | 3,880 | 3,880 | 3,835 | 3,865 | 0% | 72,500 | 1775億5705万 | +3.29% | 27.29 | 1.09 |
| 07/04 | 3,845 | 3,880 | 3,845 | 3,865 | +1.44% | 60,800 | 1775億5705万 | +3.59% | 27.29 | 1.09 |
| 07/01 | 3,830 | 3,880 | 3,805 | 3,810 | -0.13% | 78,200 | 1750億3037万 | +2.36% | 26.9 | 1.07 |
| 06/30 | 3,845 | 3,880 | 3,805 | 3,815 | +0.39% | 133,800 | 1752億6006万 | +2.75% | 26.93 | 1.08 |
| 06/29 | 3,750 | 3,805 | 3,750 | 3,800 | +1.2% | 129,600 | 1745億7097万 | +2.62% | 26.83 | 1.07 |
| 06/28 | 3,730 | 3,780 | 3,710 | 3,755 | 0% | 93,900 | 1725億368万 | +1.65% | 26.51 | 1.06 |
| 06/27 | 3,780 | 3,780 | 3,730 | 3,755 | -0.27% | 42,900 | 1725億368万 | +1.82% | 26.51 | 1.06 |
| 06/24 | 3,765 | 3,770 | 3,740 | 3,765 | +0.27% | 41,000 | 1729億6308万 | +2.2% | 26.58 | 1.06 |
| 06/23 | 3,730 | 3,775 | 3,730 | 3,755 | +0.54% | 62,400 | 1725億368万 | +2.12% | 26.51 | 1.06 |
| 06/22 | 3,710 | 3,745 | 3,700 | 3,735 | +1.49% | 55,400 | 1715億8489万 | +1.72% | 26.37 | 1.05 |
| 06/21 | 3,685 | 3,715 | 3,660 | 3,680 | +0.14% | 55,000 | 1690億5820万 | +0.22% | 25.98 | 1.04 |
| 06/20 | 3,755 | 3,755 | 3,670 | 3,675 | -0.94% | 68,200 | 1688億2850万 | 0% | 25.94 | 1.04 |
| 06/17 | 3,700 | 3,725 | 3,665 | 3,710 | -0.67% | 92,800 | 1704億3639万 | +0.9% | 26.19 | 1.05 |
| 06/16 | 3,715 | 3,765 | 3,715 | 3,735 | +0.54% | 51,500 | 1715億8489万 | +1.47% | 26.37 | 1.05 |
| 06/15 | 3,740 | 3,760 | 3,715 | 3,715 | -0.27% | 56,200 | 1706億6609万 | +0.92% | 26.23 | 1.05 |
| 06/14 | 3,740 | 3,760 | 3,720 | 3,725 | -0.93% | 60,500 | 1711億2549万 | +1.06% | 26.3 | 1.05 |
| 06/13 | 3,715 | 3,780 | 3,715 | 3,760 | +0.94% | 69,200 | 1727億3338万 | +1.76% | 26.54 | 1.06 |
| 06/10 | 3,740 | 3,770 | 3,725 | 3,725 | -0.93% | 67,100 | 1711億2549万 | +0.62% | 26.3 | 1.05 |
| 06/09 | 3,755 | 3,810 | 3,750 | 3,760 | +0.4% | 60,500 | 1727億3338万 | +1.29% | 26.54 | 1.06 |
| 06/08 | 3,720 | 3,775 | 3,720 | 3,745 | +1.22% | 63,200 | 1720億4428万 | +0.7% | 26.44 | 1.06 |
| 06/07 | 3,685 | 3,715 | 3,680 | 3,700 | +0.54% | 46,800 | 1699億7700万 | -0.72% | 26.12 | 1.04 |
| 06/06 | 3,670 | 3,710 | 3,670 | 3,680 | 0% | 58,200 | 1690億5820万 | -1.37% | 25.98 | 1.04 |
| 06/03 | 3,685 | 3,705 | 3,675 | 3,680 | +0.68% | 66,600 | 1690億5820万 | -1.55% | 25.98 | 1.04 |
| 06/02 | 3,680 | 3,680 | 3,635 | 3,655 | -0.68% | 43,100 | 1679億971万 | -2.4% | 25.8 | 1.03 |
| 06/01 | 3,625 | 3,705 | 3,625 | 3,680 | +2.22% | 70,700 | 1690億5820万 | -1.95% | 25.98 | 1.04 |
| 05/31 | 3,655 | 3,690 | 3,600 | 3,600 | -1.1% | 98,900 | 1653億8302万 | -4.28% | 25.41 | 1.01 |
| 05/30 | 3,615 | 3,670 | 3,600 | 3,640 | +1.68% | 128,400 | 1672億2061万 | -3.45% | 25.7 | 1.03 |
| 05/27 | 3,580 | 3,605 | 3,545 | 3,580 | +0.14% | 77,200 | 1644億6423万 | -5.22% | 25.27 | 1.01 |
| 05/26 | 3,555 | 3,595 | 3,555 | 3,575 | +0.14% | 61,800 | 1642億3453万 | -5.55% | 25.24 | 1.01 |
| 05/25 | 3,585 | 3,620 | 3,570 | 3,570 | -0.7% | 87,400 | 1640億483万 | -5.93% | 25.2 | 1.01 |
| 05/24 | 3,650 | 3,650 | 3,590 | 3,595 | -1.91% | 41,900 | 1651億5332万 | -5.59% | 25.38 | 1.01 |
| 05/23 | 3,620 | 3,680 | 3,605 | 3,665 | +2.23% | 78,700 | 1683億6911万 | -4.06% | 25.87 | 1.03 |
| 05/20 | 3,655 | 3,655 | 3,580 | 3,585 | -1.51% | 104,900 | 1646億9393万 | -6.37% | 25.31 | 1.01 |
| 05/19 | 3,610 | 3,660 | 3,610 | 3,640 | -2.41% | 62,700 | 1672億2061万 | -5.28% | 25.7 | 1.03 |
| 05/18 | 3,735 | 3,750 | 3,710 | 3,730 | -0.4% | 55,600 | 1713億5519万 | -3.24% | 26.33 | 1.05 |
| 05/17 | 3,765 | 3,805 | 3,745 | 3,745 | +0.27% | 40,300 | 1720億4428万 | -3.05% | 26.44 | 1.06 |
| 05/16 | 3,840 | 3,840 | 3,730 | 3,735 | -1.84% | 59,300 | 1715億8489万 | -3.46% | 26.37 | 1.05 |
| 05/13 | 3,725 | 3,805 | 3,680 | 3,805 | +2.01% | 66,900 | 1748億67万 | -1.86% | 26.86 | 1.07 |
| 05/12 | 3,845 | 3,845 | 3,730 | 3,730 | -3.24% | 99,800 | 1713億5519万 | -3.92% | 26.33 | 1.05 |
| 05/11 | 3,930 | 3,975 | 3,815 | 3,855 | -2.03% | 117,000 | 1770億9765万 | -0.87% | 27.21 | 1.09 |
| 05/10 | 3,955 | 3,970 | 3,925 | 3,935 | -0.13% | 76,400 | 1807億7283万 | +1.13% | 27.78 | 1.11 |
| 05/09 | 3,965 | 3,980 | 3,930 | 3,940 | -0.76% | 69,100 | 1810億253万 | +1.26% | 27.81 | 1.11 |
| 05/06 | 3,950 | 3,990 | 3,925 | 3,970 | +0.51% | 75,400 | 1823億8072万 | +1.9% | 28.03 | 1.12 |
| 05/02 | 3,935 | 3,970 | 3,915 | 3,950 | +0.38% | 51,800 | 1814億6193万 | +1.31% | 27.89 | 1.11 |
| 04/28 | 3,825 | 3,945 | 3,810 | 3,935 | +3.28% | 94,900 | 1807億7283万 | +0.85% | 27.78 | 1.11 |
| 04/27 | 3,830 | 3,850 | 3,785 | 3,810 | -1.04% | 132,100 | 1750億3037万 | -2.38% | 26.9 | 1.07 |
| 04/26 | 3,860 | 3,885 | 3,845 | 3,850 | 0% | 58,800 | 1768億6796万 | -1.58% | 27.18 | 1.09 |
| 04/25 | 3,835 | 3,865 | 3,820 | 3,850 | -0.39% | 63,900 | 1768億6796万 | -1.69% | 27.18 | 1.09 |
| 04/22 | 3,845 | 3,880 | 3,840 | 3,865 | -0.26% | 43,300 | 1775億5705万 | -1.38% | 27.29 | 1.09 |
| 04/21 | 3,850 | 3,890 | 3,850 | 3,875 | +1.44% | 54,700 | 1780億1645万 | -1.47% | 27.36 | 1.09 |
| 04/20 | 3,820 | 3,835 | 3,790 | 3,820 | +0.39% | 60,600 | 1754億8976万 | -3.19% | 26.97 | 1.08 |
| 04/19 | 3,810 | 3,815 | 3,775 | 3,805 | +0.26% | 63,800 | 1748億67万 | -3.87% | 26.86 | 1.07 |
| 04/18 | 3,800 | 3,805 | 3,760 | 3,795 | -0.78% | 107,900 | 1743億4127万 | -4.36% | 26.79 | 1.07 |
| 04/15 | 3,870 | 3,885 | 3,815 | 3,825 | -1.8% | 83,900 | 1757億1946万 | -3.94% | 27 | 1.08 |
| 04/14 | 3,880 | 3,905 | 3,875 | 3,895 | 0% | 58,100 | 1789億3524万 | -2.55% | 27.5 | 1.1 |
| 04/13 | 3,895 | 3,915 | 3,870 | 3,895 | 0% | 64,600 | 1789億3524万 | -2.8% | 27.5 | 1.1 |
| 04/12 | 3,945 | 3,950 | 3,895 | 3,895 | -1.02% | 68,200 | 1789億3524万 | -3.01% | 27.5 | 1.1 |
| 04/11 | 3,930 | 3,950 | 3,910 | 3,935 | 0% | 79,200 | 1807億7283万 | -2.24% | 27.78 | 1.11 |
| 04/08 | 3,985 | 3,990 | 3,910 | 3,935 | +0.13% | 93,600 | 1807億7283万 | -2.41% | 27.78 | 1.11 |
| 04/07 | 3,890 | 3,945 | 3,870 | 3,930 | +0.77% | 124,500 | 1805億4313万 | -2.75% | 27.74 | 1.11 |
| 04/06 | 3,945 | 3,955 | 3,885 | 3,900 | -0.64% | 148,800 | 1791億6494万 | -3.66% | 27.53 | 1.1 |
| 04/05 | 3,975 | 3,975 | 3,915 | 3,925 | 0% | 67,300 | 1803億1344万 | -3.33% | 27.71 | 1.11 |
| 04/04 | 3,955 | 3,955 | 3,920 | 3,925 | +0.26% | 52,700 | 1803億1344万 | -3.61% | 27.71 | 1.11 |
| 04/01 | 3,890 | 3,935 | 3,870 | 3,915 | +0.64% | 106,700 | 1798億5404万 | -4.02% | 27.64 | 1.1 |
| 03/31 | 3,935 | 3,945 | 3,880 | 3,890 | -1.39% | 130,900 | 1787億554万 | -4.84% | 15.64 | 1.08 |
| 03/30 | 3,945 | 3,965 | 3,900 | 3,945 | -2.95% | 181,400 | 1812億3223万 | -3.73% | 15.87 | 1.1 |
| 03/29 | 4,065 | 4,070 | 4,005 | 4,065 | +0.25% | 88,700 | 1867億4500万 | -0.97% | 16.35 | 1.13 |
| 03/28 | 4,060 | 4,080 | 4,025 | 4,055 | +0.87% | 82,600 | 1862億8560万 | -1.36% | 16.31 | 1.13 |
| 03/25 | 3,990 | 4,020 | 3,965 | 4,020 | +1.52% | 136,800 | 1846億7771万 | -2.36% | 16.17 | 1.12 |
| 03/24 | 3,990 | 4,025 | 3,935 | 3,960 | -1.98% | 154,800 | 1819億2133万 | -4.09% | 15.93 | 1.1 |
| 03/23 | 3,960 | 4,045 | 3,940 | 4,040 | +2.54% | 173,900 | 1855億9650万 | -2.42% | 16.25 | 1.13 |
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。
