科研製薬（4521）の株価チャート
2022/06/06～2022/10/28
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 |
| 10/28 | 3,745 | 3,805 | 3,740 | 3,755 | -0.79% | 250,100 | 1725億368万 | -1.08% | 26.51 | 1.06 |
| 10/27 | 3,805 | 3,805 | 3,760 | 3,785 | 0% | 59,900 | 1738億8187万 | -0.34% | 26.72 | 1.07 |
| 10/26 | 3,760 | 3,800 | 3,750 | 3,785 | +1.34% | 53,700 | 1738億8187万 | -0.42% | 26.72 | 1.07 |
| 10/25 | 3,720 | 3,750 | 3,720 | 3,735 | +0.81% | 65,500 | 1715億8489万 | -1.79% | 26.37 | 1.05 |
| 10/24 | 3,780 | 3,780 | 3,705 | 3,705 | -1.59% | 69,700 | 1702億669万 | -2.7% | 26.16 | 1.04 |
| 10/21 | 3,775 | 3,790 | 3,750 | 3,765 | -0.92% | 36,300 | 1729億6308万 | -1.26% | 26.58 | 1.06 |
| 10/20 | 3,800 | 3,815 | 3,780 | 3,800 | -0.78% | 47,900 | 1745億7097万 | -0.52% | 26.83 | 1.07 |
| 10/19 | 3,880 | 3,880 | 3,810 | 3,830 | -0.52% | 46,500 | 1759億4916万 | +0.18% | 27.04 | 1.08 |
| 10/18 | 3,840 | 3,865 | 3,820 | 3,850 | +1.58% | 78,200 | 1768億6796万 | +0.63% | 27.18 | 1.09 |
| 10/17 | 3,825 | 3,830 | 3,790 | 3,790 | -1.04% | 44,200 | 1741億1157万 | -0.97% | 26.76 | 1.07 |
| 10/14 | 3,840 | 3,855 | 3,775 | 3,830 | +1.59% | 80,300 | 1759億4916万 | +0.1% | 27.04 | 1.08 |
| 10/13 | 3,760 | 3,785 | 3,740 | 3,770 | -0.26% | 80,800 | 1731億9278万 | -1.41% | 26.61 | 1.06 |
| 10/12 | 3,780 | 3,810 | 3,765 | 3,780 | -0.4% | 72,400 | 1736億5217万 | -1.2% | 26.69 | 1.07 |
| 10/11 | 3,800 | 3,825 | 3,760 | 3,795 | -1.17% | 84,600 | 1743億4127万 | -0.84% | 26.79 | 1.07 |
| 10/07 | 3,810 | 3,855 | 3,790 | 3,840 | -0.52% | 59,400 | 1764億856万 | +0.31% | 27.11 | 1.08 |
| 10/06 | 3,890 | 3,905 | 3,850 | 3,860 | -0.13% | 71,600 | 1773億2735万 | +0.81% | 27.25 | 1.09 |
| 10/05 | 3,920 | 3,920 | 3,845 | 3,865 | -0.9% | 104,700 | 1775億5705万 | +0.91% | 27.29 | 1.09 |
| 10/04 | 3,835 | 3,900 | 3,835 | 3,900 | +3.45% | 113,800 | 1791億6494万 | +1.85% | 27.53 | 1.1 |
| 10/03 | 3,785 | 3,785 | 3,740 | 3,770 | -1.18% | 78,300 | 1731億9278万 | -1.52% | 26.61 | 1.06 |
| 09/30 | 3,815 | 3,860 | 3,805 | 3,815 | +0.39% | 107,200 | 1752億6006万 | -0.47% | 26.93 | 1.08 |
| 09/29 | 3,745 | 3,810 | 3,715 | 3,800 | +0.4% | 107,700 | 1745億7097万 | -0.94% | 26.83 | 1.07 |
| 09/28 | 3,730 | 3,795 | 3,720 | 3,785 | +1.07% | 87,700 | 1738億8187万 | -1.41% | 26.72 | 1.07 |
| 09/27 | 3,745 | 3,775 | 3,740 | 3,745 | -0.27% | 79,700 | 1720億4428万 | -2.58% | 26.44 | 1.06 |
| 09/26 | 3,740 | 3,800 | 3,740 | 3,755 | -0.66% | 85,400 | 1725億368万 | -2.44% | 26.51 | 1.06 |
| 09/22 | 3,770 | 3,790 | 3,750 | 3,780 | -0.92% | 48,000 | 1736億5217万 | -1.92% | 26.69 | 1.07 |
| 09/21 | 3,830 | 3,835 | 3,800 | 3,815 | -1.04% | 44,800 | 1752億6006万 | -1.14% | 26.93 | 1.08 |
| 09/20 | 3,890 | 3,895 | 3,845 | 3,855 | +0.39% | 56,900 | 1770億9765万 | -0.16% | 27.21 | 1.09 |
| 09/16 | 3,815 | 3,850 | 3,815 | 3,840 | -0.26% | 67,100 | 1764億856万 | -0.54% | 27.11 | 1.08 |
| 09/15 | 3,845 | 3,860 | 3,825 | 3,850 | +0.13% | 35,500 | 1768億6796万 | -0.34% | 27.18 | 1.09 |
| 09/14 | 3,855 | 3,875 | 3,840 | 3,845 | -2.04% | 52,500 | 1766億3826万 | -0.41% | 27.14 | 1.08 |
| 09/13 | 3,910 | 3,930 | 3,890 | 3,925 | +0.77% | 43,900 | 1803億1344万 | +1.74% | 27.71 | 1.11 |
| 09/12 | 3,930 | 3,930 | 3,880 | 3,895 | -0.13% | 41,500 | 1789億3524万 | +1.12% | 27.5 | 1.1 |
| 09/09 | 3,850 | 3,915 | 3,850 | 3,900 | +1.04% | 75,800 | 1791億6494万 | +1.33% | 27.53 | 1.1 |
| 09/08 | 3,820 | 3,860 | 3,795 | 3,860 | +2.39% | 84,500 | 1773億2735万 | +0.44% | 27.25 | 1.09 |
| 09/07 | 3,780 | 3,780 | 3,735 | 3,770 | -0.4% | 65,400 | 1731億9278万 | -1.75% | 26.61 | 1.06 |
| 09/06 | 3,800 | 3,830 | 3,785 | 3,785 | -0.66% | 50,500 | 1738億8187万 | -1.36% | 26.72 | 1.07 |
| 09/05 | 3,795 | 3,815 | 3,770 | 3,810 | -0.26% | 57,300 | 1750億3037万 | -0.81% | 26.9 | 1.07 |
| 09/02 | 3,810 | 3,830 | 3,780 | 3,820 | 0% | 78,300 | 1754億8976万 | -0.62% | 26.97 | 1.08 |
| 09/01 | 3,850 | 3,865 | 3,800 | 3,820 | -1.29% | 71,300 | 1754億8976万 | -0.78% | 26.97 | 1.08 |
| 08/31 | 3,825 | 3,880 | 3,825 | 3,870 | 0% | 48,300 | 1777億8675万 | +0.34% | 27.32 | 1.09 |
| 08/30 | 3,850 | 3,885 | 3,840 | 3,870 | +0.65% | 33,600 | 1777億8675万 | +0.18% | 27.32 | 1.09 |
| 08/29 | 3,795 | 3,855 | 3,790 | 3,845 | -0.52% | 57,400 | 1766億3826万 | -0.62% | 27.14 | 1.08 |
| 08/26 | 3,915 | 3,915 | 3,855 | 3,865 | -0.9% | 46,500 | 1775億5705万 | -0.31% | 27.29 | 1.09 |
| 08/25 | 3,900 | 3,920 | 3,880 | 3,900 | 0% | 53,200 | 1791億6494万 | +0.41% | 27.53 | 1.1 |
| 08/24 | 3,880 | 3,905 | 3,860 | 3,900 | +0.52% | 43,400 | 1791億6494万 | +0.31% | 27.53 | 1.1 |
| 08/23 | 3,865 | 3,895 | 3,850 | 3,880 | -0.64% | 45,700 | 1782億4615万 | -0.23% | 27.39 | 1.09 |
| 08/22 | 3,870 | 3,920 | 3,865 | 3,905 | +0.77% | 62,800 | 1793億9464万 | +0.33% | 27.57 | 1.1 |
| 08/19 | 3,890 | 3,915 | 3,875 | 3,875 | 0% | 68,900 | 1780億1645万 | -0.51% | 27.36 | 1.09 |
| 08/18 | 3,885 | 3,885 | 3,860 | 3,875 | -0.64% | 34,700 | 1780億1645万 | -0.59% | 27.36 | 1.09 |
| 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 |
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。
