科研製薬（4521）の株価チャート
2022/10/11～2023/03/07
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 |
|---|
| 2023 |
| 03/07 | 3,710 | 3,750 | 3,705 | 3,725 | +0.54% | 45,000 | 1711億2549万 | +2.31% | 26.3 | 1.05 |
| 03/06 | 3,740 | 3,740 | 3,700 | 3,705 | -0.13% | 74,300 | 1702億669万 | +1.73% | 26.16 | 1.04 |
| 03/03 | 3,695 | 3,740 | 3,695 | 3,710 | +1.37% | 155,200 | 1704億3639万 | +1.78% | 26.19 | 1.05 |
| 03/02 | 3,650 | 3,675 | 3,630 | 3,660 | +1.1% | 96,400 | 1681億3941万 | +0.33% | 25.84 | 1.03 |
| 03/01 | 3,620 | 3,640 | 3,610 | 3,620 | -0.14% | 73,200 | 1663億182万 | -0.93% | 25.56 | 1.02 |
| 02/28 | 3,650 | 3,665 | 3,620 | 3,625 | -1.09% | 100,400 | 1665億3152万 | -1.04% | 25.59 | 1.02 |
| 02/27 | 3,630 | 3,665 | 3,630 | 3,665 | +1.1% | 46,600 | 1683億6911万 | -0.16% | 25.87 | 1.03 |
| 02/24 | 3,615 | 3,635 | 3,605 | 3,625 | +0.55% | 42,000 | 1665億3152万 | -1.36% | 25.59 | 1.02 |
| 02/22 | 3,635 | 3,635 | 3,595 | 3,605 | -0.83% | 66,300 | 1656億1272万 | -2.04% | 25.45 | 1.02 |
| 02/21 | 3,625 | 3,640 | 3,620 | 3,635 | -0.14% | 51,100 | 1669億9091万 | -1.38% | 25.66 | 1.02 |
| 02/20 | 3,660 | 3,670 | 3,640 | 3,640 | +0.41% | 52,900 | 1672億2061万 | -1.36% | 25.7 | 1.03 |
| 02/17 | 3,620 | 3,625 | 3,610 | 3,625 | -0.28% | 35,600 | 1665億3152万 | -1.84% | 25.59 | 1.02 |
| 02/16 | 3,640 | 3,660 | 3,630 | 3,635 | -0.14% | 55,400 | 1669億9091万 | -1.68% | 25.66 | 1.02 |
| 02/15 | 3,630 | 3,650 | 3,580 | 3,640 | +0.83% | 101,700 | 1672億2061万 | -1.57% | 25.7 | 1.03 |
| 02/14 | 3,600 | 3,615 | 3,585 | 3,610 | +0.84% | 50,100 | 1658億4242万 | -2.41% | 25.48 | 1.02 |
| 02/13 | 3,605 | 3,615 | 3,575 | 3,580 | -0.14% | 35,500 | 1644億6423万 | -3.27% | 25.27 | 1.01 |
| 02/10 | 3,580 | 3,605 | 3,570 | 3,585 | 0% | 52,400 | 1646億9393万 | -3.24% | 25.31 | 1.01 |
| 02/09 | 3,595 | 3,615 | 3,580 | 3,585 | -0.83% | 38,300 | 1646億9393万 | -3.34% | 25.31 | 1.01 |
| 02/08 | 3,600 | 3,635 | 3,600 | 3,615 | +0.98% | 53,400 | 1660億7212万 | -2.74% | 25.52 | 1.02 |
| 02/07 | 3,575 | 3,620 | 3,565 | 3,580 | +0.99% | 59,500 | 1644億6423万 | -3.97% | 25.27 | 1.01 |
| 02/06 | 3,665 | 3,680 | 3,545 | 3,545 | -2.34% | 142,800 | 1628億5634万 | -5.26% | 25.03 | 1 |
| 02/03 | 3,660 | 3,680 | 3,575 | 3,630 | -1.63% | 178,300 | 1667億6121万 | -3.35% | 25.63 | 1.02 |
| 02/02 | 3,715 | 3,735 | 3,690 | 3,690 | -1.07% | 75,300 | 1695億1760万 | -2.02% | 26.05 | 1.04 |
| 02/01 | 3,780 | 3,780 | 3,730 | 3,730 | -0.93% | 35,200 | 1713億5519万 | -1.17% | 26.33 | 1.05 |
| 01/31 | 3,750 | 3,785 | 3,750 | 3,765 | +0.27% | 69,700 | 1729億6308万 | -0.4% | 26.58 | 1.06 |
| 01/30 | 3,755 | 3,765 | 3,735 | 3,755 | -0.53% | 53,200 | 1725億368万 | -0.79% | 26.51 | 1.06 |
| 01/27 | 3,780 | 3,790 | 3,765 | 3,775 | -0.26% | 32,700 | 1734億2248万 | -0.37% | 26.65 | 1.06 |
| 01/26 | 3,805 | 3,810 | 3,765 | 3,785 | -0.79% | 57,600 | 1738億8187万 | -0.24% | 26.72 | 1.07 |
| 01/25 | 3,810 | 3,835 | 3,780 | 3,815 | -0.26% | 47,500 | 1752億6006万 | +0.42% | 26.93 | 1.08 |
| 01/24 | 3,810 | 3,840 | 3,810 | 3,825 | 0% | 39,700 | 1757億1946万 | +0.6% | 27 | 1.08 |
| 01/23 | 3,810 | 3,840 | 3,800 | 3,825 | +1.32% | 62,100 | 1757億1946万 | +0.53% | 27 | 1.08 |
| 01/20 | 3,780 | 3,790 | 3,760 | 3,775 | +0.4% | 35,000 | 1734億2248万 | -0.89% | 26.65 | 1.06 |
| 01/19 | 3,730 | 3,770 | 3,730 | 3,760 | +0.53% | 51,000 | 1727億3338万 | -1.44% | 26.54 | 1.06 |
| 01/18 | 3,735 | 3,770 | 3,725 | 3,740 | 0% | 60,400 | 1718億1459万 | -2.07% | 26.4 | 1.05 |
| 01/17 | 3,745 | 3,760 | 3,720 | 3,740 | +0.4% | 48,900 | 1718億1459万 | -2.22% | 26.4 | 1.05 |
| 01/16 | 3,690 | 3,755 | 3,690 | 3,725 | +0.54% | 46,700 | 1711億2549万 | -2.74% | 26.3 | 1.05 |
| 01/13 | 3,670 | 3,715 | 3,670 | 3,705 | +0.82% | 71,500 | 1702億669万 | -3.39% | 26.16 | 1.04 |
| 01/12 | 3,685 | 3,685 | 3,655 | 3,675 | +0.41% | 38,100 | 1688億2850万 | -4.3% | 25.94 | 1.04 |
| 01/11 | 3,665 | 3,700 | 3,660 | 3,660 | -0.14% | 45,500 | 1681億3941万 | -4.84% | 25.84 | 1.03 |
| 01/10 | 3,710 | 3,725 | 3,665 | 3,665 | -0.27% | 69,500 | 1683億6911万 | -4.88% | 25.87 | 1.03 |
| 01/06 | 3,730 | 3,730 | 3,660 | 3,675 | -0.54% | 64,900 | 1688億2850万 | -4.89% | 25.94 | 1.04 |
| 01/05 | 3,750 | 3,760 | 3,695 | 3,695 | -2.25% | 82,400 | 1697億4730万 | -4.62% | 26.08 | 1.04 |
| 01/04 | 3,850 | 3,855 | 3,775 | 3,780 | -2.83% | 55,700 | 1736億5217万 | -2.68% | 26.69 | 1.07 |
| 2022 |
| 12/30 | 3,925 | 3,930 | 3,890 | 3,890 | -0.64% | 32,200 | 1787億554万 | -0.05% | 27.46 | 1.1 |
| 12/29 | 3,890 | 3,915 | 3,855 | 3,915 | +0.26% | 38,400 | 1798億5404万 | +0.49% | 27.64 | 1.1 |
| 12/28 | 3,895 | 3,920 | 3,880 | 3,905 | +0.39% | 43,500 | 1793億9464万 | +0.18% | 27.57 | 1.1 |
| 12/27 | 3,875 | 3,920 | 3,875 | 3,890 | +0.39% | 31,700 | 1787億554万 | -0.31% | 27.46 | 1.1 |
| 12/26 | 3,890 | 3,890 | 3,865 | 3,875 | -0.39% | 24,000 | 1780億1645万 | -0.74% | 27.36 | 1.09 |
| 12/23 | 3,890 | 3,895 | 3,865 | 3,890 | 0% | 34,400 | 1787億554万 | -0.38% | 27.46 | 1.1 |
| 12/22 | 3,860 | 3,895 | 3,820 | 3,890 | +0.91% | 44,600 | 1787億554万 | -0.36% | 27.46 | 1.1 |
| 12/21 | 3,880 | 3,900 | 3,840 | 3,855 | -0.77% | 62,700 | 1770億9765万 | -1.18% | 27.21 | 1.09 |
| 12/20 | 3,890 | 3,915 | 3,840 | 3,885 | -0.64% | 91,700 | 1784億7585万 | -0.33% | 27.43 | 1.09 |
| 12/19 | 3,885 | 3,920 | 3,860 | 3,910 | +0.51% | 47,900 | 1796億2434万 | +0.41% | 27.6 | 1.1 |
| 12/16 | 3,900 | 3,925 | 3,880 | 3,890 | -0.64% | 78,200 | 1787億554万 | 0% | 27.46 | 1.1 |
| 12/15 | 3,910 | 3,935 | 3,905 | 3,915 | 0% | 40,800 | 1798億5404万 | +0.77% | 27.64 | 1.1 |
| 12/14 | 3,930 | 3,945 | 3,900 | 3,915 | -0.25% | 39,700 | 1798億5404万 | +0.93% | 27.64 | 1.1 |
| 12/13 | 3,895 | 3,925 | 3,890 | 3,925 | +1.82% | 69,800 | 1803億1344万 | +1.39% | 27.71 | 1.11 |
| 12/12 | 3,870 | 3,880 | 3,845 | 3,855 | -1.03% | 46,500 | 1770億9765万 | -0.18% | 27.21 | 1.09 |
| 12/09 | 3,875 | 3,910 | 3,865 | 3,895 | +0.65% | 59,300 | 1789億3524万 | +1.04% | 27.5 | 1.1 |
| 12/08 | 3,860 | 3,885 | 3,835 | 3,870 | +0.26% | 56,100 | 1777億8675万 | +0.49% | 27.32 | 1.09 |
| 12/07 | 3,825 | 3,865 | 3,805 | 3,860 | +0.92% | 52,600 | 1773億2735万 | +0.36% | 27.25 | 1.09 |
| 12/06 | 3,815 | 3,835 | 3,815 | 3,825 | 0% | 50,500 | 1757億1946万 | -0.49% | 27 | 1.08 |
| 12/05 | 3,860 | 3,860 | 3,790 | 3,825 | -0.39% | 48,300 | 1757億1946万 | -0.42% | 27 | 1.08 |
| 12/02 | 3,885 | 3,885 | 3,815 | 3,840 | -2.04% | 68,600 | 1764億856万 | 0% | 27.11 | 1.08 |
| 12/01 | 3,950 | 3,955 | 3,895 | 3,920 | -0.51% | 53,700 | 1800億8374万 | +2.14% | 27.67 | 1.1 |
| 11/30 | 3,935 | 3,960 | 3,920 | 3,940 | 0% | 85,500 | 1810億253万 | +2.87% | 27.81 | 1.11 |
| 11/29 | 3,975 | 3,975 | 3,935 | 3,940 | -1.25% | 53,000 | 1810億253万 | +3.11% | 27.81 | 1.11 |
| 11/28 | 4,000 | 4,000 | 3,960 | 3,990 | +0.38% | 55,400 | 1832億9952万 | +4.61% | 28.17 | 1.12 |
| 11/25 | 3,965 | 3,985 | 3,950 | 3,975 | +0.13% | 49,600 | 1826億1042万 | +4.44% | 28.06 | 1.12 |
| 11/24 | 3,990 | 4,005 | 3,970 | 3,970 | -0.75% | 74,000 | 1823億8072万 | +4.47% | 28.03 | 1.12 |
| 11/22 | 3,960 | 4,025 | 3,960 | 4,000 | +1.39% | 92,200 | 1837億5892万 | +5.37% | 28.24 | 1.13 |
| 11/21 | 3,930 | 3,955 | 3,925 | 3,945 | +1.02% | 60,200 | 1812億3223万 | +4.17% | 27.85 | 1.11 |
| 11/18 | 3,890 | 3,905 | 3,880 | 3,905 | +0.9% | 53,800 | 1793億9464万 | +3.22% | 27.57 | 1.1 |
| 11/17 | 3,825 | 3,875 | 3,825 | 3,870 | +1.57% | 56,500 | 1777億8675万 | +2.46% | 27.32 | 1.09 |
| 11/16 | 3,780 | 3,835 | 3,770 | 3,810 | +0.66% | 60,100 | 1750億3037万 | +0.95% | 26.9 | 1.07 |
| 11/15 | 3,770 | 3,810 | 3,770 | 3,785 | +0.4% | 55,900 | 1738億8187万 | +0.32% | 26.72 | 1.07 |
| 11/14 | 3,780 | 3,800 | 3,760 | 3,770 | -1.05% | 64,600 | 1731億9278万 | -0.13% | 26.61 | 1.06 |
| 11/11 | 3,820 | 3,830 | 3,785 | 3,810 | +1.33% | 87,700 | 1750億3037万 | +0.82% | 26.9 | 1.07 |
| 11/10 | 3,770 | 3,790 | 3,725 | 3,760 | -0.13% | 91,900 | 1727億3338万 | -0.56% | 26.54 | 1.06 |
| 11/09 | 3,745 | 3,765 | 3,720 | 3,765 | +1.21% | 72,100 | 1729億6308万 | -0.58% | 26.58 | 1.06 |
| 11/08 | 3,720 | 3,755 | 3,700 | 3,720 | +0.68% | 79,500 | 1708億9579万 | -1.77% | 26.26 | 1.05 |
| 11/07 | 3,715 | 3,715 | 3,685 | 3,695 | -0.14% | 59,700 | 1697億4730万 | -2.53% | 26.08 | 1.04 |
| 11/04 | 3,750 | 3,760 | 3,695 | 3,700 | -2.12% | 91,800 | 1699億7700万 | -2.5% | 26.12 | 1.04 |
| 11/02 | 3,765 | 3,785 | 3,730 | 3,780 | +0.53% | 162,400 | 1736億5217万 | -0.47% | 26.69 | 1.07 |
| 11/01 | 3,800 | 3,810 | 3,760 | 3,760 | -1.18% | 58,300 | 1727億3338万 | -0.97% | 26.54 | 1.06 |
| 10/31 | 3,780 | 3,810 | 3,765 | 3,805 | +1.33% | 110,700 | 1748億67万 | +0.21% | 26.86 | 1.07 |
| 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。
