科研製薬（4521）の株価チャート
2022/12/08～2023/05/08
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 | ||||||||||
| 05/08 | 3,770 | 3,845 | 3,770 | 3,810 | +0.66% | 62,200 | 1750億3037万 | +2.7% | 18.23 | 1.02 |
| 05/02 | 3,840 | 3,840 | 3,785 | 3,785 | -0.92% | 69,700 | 1738億8187万 | +2.02% | 18.11 | 1.01 |
| 05/01 | 3,775 | 3,830 | 3,755 | 3,820 | +2.28% | 89,800 | 1754億8976万 | +2.96% | 18.28 | 1.02 |
| 04/28 | 3,745 | 3,760 | 3,735 | 3,735 | +0.95% | 93,800 | 1715億8489万 | +0.73% | 17.87 | 1 |
| 04/27 | 3,700 | 3,710 | 3,685 | 3,700 | -0.4% | 66,900 | 1699億7700万 | -0.22% | 17.71 | 0.99 |
| 04/26 | 3,735 | 3,735 | 3,700 | 3,715 | -0.54% | 53,700 | 1706億6609万 | +0.22% | 17.78 | 0.99 |
| 04/25 | 3,730 | 3,765 | 3,720 | 3,735 | +0.4% | 62,900 | 1715億8489万 | +0.81% | 17.87 | 1 |
| 04/24 | 3,745 | 3,765 | 3,710 | 3,720 | -0.13% | 54,200 | 1708億9579万 | +0.49% | 17.8 | 0.99 |
| 04/21 | 3,700 | 3,730 | 3,700 | 3,725 | +0.4% | 53,500 | 1711億2549万 | +0.68% | 17.83 | 1 |
| 04/20 | 3,700 | 3,735 | 3,690 | 3,710 | +0.27% | 47,700 | 1704億3639万 | +0.32% | 17.75 | 0.99 |
| 04/19 | 3,690 | 3,705 | 3,685 | 3,700 | 0% | 52,900 | 1699億7700万 | +0.05% | 17.71 | 0.99 |
| 04/18 | 3,710 | 3,720 | 3,690 | 3,700 | +0.14% | 65,800 | 1699億7700万 | +0.05% | 17.71 | 0.99 |
| 04/17 | 3,710 | 3,710 | 3,690 | 3,695 | -0.4% | 53,000 | 1697億4730万 | -0.14% | 17.68 | 0.99 |
| 04/14 | 3,715 | 3,735 | 3,700 | 3,710 | +0.27% | 92,000 | 1704億3639万 | +0.16% | 17.75 | 0.99 |
| 04/13 | 3,700 | 3,715 | 3,690 | 3,700 | +0.27% | 49,200 | 1699億7700万 | -0.22% | 17.71 | 0.99 |
| 04/12 | 3,680 | 3,700 | 3,660 | 3,690 | +0.68% | 92,900 | 1695億1760万 | -0.57% | 17.66 | 0.99 |
| 04/11 | 3,720 | 3,720 | 3,665 | 3,665 | -0.41% | 42,400 | 1683億6911万 | -1.29% | 17.54 | 0.98 |
| 04/10 | 3,675 | 3,685 | 3,660 | 3,680 | +0.82% | 36,600 | 1690億5820万 | -0.92% | 17.61 | 0.98 |
| 04/07 | 3,675 | 3,695 | 3,650 | 3,650 | -0.27% | 41,400 | 1676億8001万 | -1.75% | 17.47 | 0.98 |
| 04/06 | 3,635 | 3,675 | 3,620 | 3,660 | +0.83% | 87,900 | 1681億3941万 | -1.51% | 17.52 | 0.98 |
| 04/05 | 3,705 | 3,705 | 3,630 | 3,630 | -2.42% | 94,500 | 1667億6121万 | -2.26% | 17.37 | 0.97 |
| 04/04 | 3,710 | 3,720 | 3,680 | 3,720 | +0.81% | 130,200 | 1708億9579万 | +0.16% | 17.8 | 0.99 |
| 04/03 | 3,700 | 3,715 | 3,685 | 3,690 | -0.14% | 106,100 | 1695億1760万 | -0.59% | 17.66 | 0.99 |
| 03/31 | 3,715 | 3,720 | 3,685 | 3,695 | -0.54% | 76,000 | 1697億4730万 | -0.38% | 26.08 | 1.04 |
| 03/30 | 3,760 | 3,760 | 3,700 | 3,715 | -2.62% | 62,600 | 1706億6609万 | +0.24% | 26.23 | 1.05 |
| 03/29 | 3,795 | 3,830 | 3,775 | 3,815 | +0.93% | 88,100 | 1752億6006万 | +3.05% | 26.93 | 1.08 |
| 03/28 | 3,780 | 3,795 | 3,750 | 3,780 | +0.4% | 53,400 | 1736億5217万 | +2.3% | 26.69 | 1.07 |
| 03/27 | 3,770 | 3,790 | 3,740 | 3,765 | +0.94% | 78,900 | 1729億6308万 | +2.06% | 26.58 | 1.06 |
| 03/24 | 3,650 | 3,730 | 3,650 | 3,730 | +1.63% | 63,000 | 1713億5519万 | +1.25% | 26.33 | 1.05 |
| 03/23 | 3,650 | 3,685 | 3,645 | 3,670 | -0.41% | 47,500 | 1685億9880万 | -0.27% | 25.91 | 1.03 |
| 03/22 | 3,695 | 3,700 | 3,665 | 3,685 | +1.1% | 63,800 | 1692億8790万 | +0.19% | 26.01 | 1.04 |
| 03/20 | 3,660 | 3,680 | 3,635 | 3,645 | -0.95% | 63,600 | 1674億5031万 | -0.79% | 25.73 | 1.03 |
| 03/17 | 3,690 | 3,705 | 3,680 | 3,680 | +0.14% | 65,100 | 1690億5820万 | +0.25% | 25.98 | 1.04 |
| 03/16 | 3,650 | 3,685 | 3,635 | 3,675 | -1.08% | 77,500 | 1688億2850万 | +0.19% | 25.94 | 1.04 |
| 03/15 | 3,695 | 3,725 | 3,675 | 3,715 | +0.54% | 71,900 | 1706億6609万 | +1.36% | 26.23 | 1.05 |
| 03/14 | 3,700 | 3,715 | 3,640 | 3,695 | -1.34% | 66,100 | 1697億4730万 | +0.96% | 26.08 | 1.04 |
| 03/13 | 3,775 | 3,775 | 3,715 | 3,745 | -1.32% | 54,400 | 1720億4428万 | +2.49% | 26.44 | 1.06 |
| 03/10 | 3,780 | 3,820 | 3,780 | 3,795 | -0.52% | 92,200 | 1743億4127万 | +4% | 26.79 | 1.07 |
| 03/09 | 3,800 | 3,825 | 3,795 | 3,815 | +1.06% | 52,500 | 1752億6006万 | +4.66% | 26.93 | 1.08 |
| 03/08 | 3,720 | 3,790 | 3,715 | 3,775 | +1.34% | 81,000 | 1734億2248万 | +3.65% | 26.65 | 1.06 |
| 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 |
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。
