科研製薬（4521）の株価チャート
2023/05/17～2023/10/06
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 | ||||||||||
| 10/06 | 3,461 | 3,505 | 3,460 | 3,473 | +0.67% | 155,000 | 1595億4868万 | -2.42% | 16.62 | 0.93 |
| 10/05 | 3,455 | 3,477 | 3,437 | 3,450 | -0.66% | 226,900 | 1584億9206万 | -3.17% | 16.51 | 0.92 |
| 10/04 | 3,430 | 3,488 | 3,409 | 3,473 | +0.43% | 211,200 | 1595億4868万 | -2.66% | 16.62 | 0.93 |
| 10/03 | 3,470 | 3,480 | 3,432 | 3,458 | -0.35% | 208,600 | 1588億5958万 | -3.16% | 16.55 | 0.92 |
| 10/02 | 3,516 | 3,524 | 3,470 | 3,470 | -0.86% | 248,600 | 1594億1086万 | -2.94% | 16.61 | 0.93 |
| 09/29 | 3,515 | 3,524 | 3,492 | 3,500 | -0.65% | 234,900 | 1607億8905万 | -2.18% | 16.75 | 0.94 |
| 09/28 | 3,500 | 3,551 | 3,491 | 3,523 | -3% | 197,500 | 1618億4566万 | -1.59% | 16.86 | 0.94 |
| 09/27 | 3,591 | 3,633 | 3,570 | 3,632 | +0.83% | 271,400 | 1668億5309万 | +1.42% | 17.38 | 0.97 |
| 09/26 | 3,598 | 3,622 | 3,575 | 3,602 | +0.11% | 198,600 | 1654億7490万 | +0.67% | 17.24 | 0.96 |
| 09/25 | 3,575 | 3,610 | 3,570 | 3,598 | +0.84% | 163,500 | 1652億9114万 | +0.62% | 17.22 | 0.96 |
| 09/22 | 3,575 | 3,585 | 3,561 | 3,568 | -0.59% | 186,500 | 1639億1295万 | -0.17% | 17.07 | 0.95 |
| 09/21 | 3,617 | 3,625 | 3,582 | 3,589 | -0.47% | 159,100 | 1648億7769万 | +0.48% | 17.18 | 0.96 |
| 09/20 | 3,614 | 3,628 | 3,600 | 3,606 | -0.28% | 189,600 | 1656億5866万 | +0.98% | 17.26 | 0.96 |
| 09/19 | 3,647 | 3,654 | 3,602 | 3,616 | -0.58% | 202,600 | 1661億1806万 | +1.29% | 17.3 | 0.97 |
| 09/15 | 3,569 | 3,648 | 3,569 | 3,637 | -0.05% | 699,500 | 1670億8279万 | +1.88% | 17.4 | 0.97 |
| 09/14 | 3,600 | 3,640 | 3,573 | 3,639 | +1.31% | 236,200 | 1671億7467万 | +1.99% | 17.41 | 0.97 |
| 09/13 | 3,602 | 3,608 | 3,557 | 3,592 | -0.11% | 196,300 | 1650億1551万 | +0.73% | 17.19 | 0.96 |
| 09/12 | 3,561 | 3,614 | 3,557 | 3,596 | +1.27% | 170,400 | 1651億9926万 | +0.9% | 17.21 | 0.96 |
| 09/11 | 3,560 | 3,574 | 3,542 | 3,551 | -0.5% | 150,600 | 1631億3198万 | -0.28% | 16.99 | 0.95 |
| 09/08 | 3,551 | 3,579 | 3,543 | 3,569 | +0.51% | 156,600 | 1639億5889万 | +0.22% | 17.08 | 0.95 |
| 09/07 | 3,560 | 3,565 | 3,541 | 3,551 | -0.31% | 168,300 | 1631億3198万 | -0.22% | 16.99 | 0.95 |
| 09/06 | 3,565 | 3,565 | 3,533 | 3,562 | +0.06% | 180,900 | 1636億3731万 | +0.08% | 17.05 | 0.95 |
| 09/05 | 3,577 | 3,577 | 3,546 | 3,560 | -0.48% | 148,400 | 1635億4543万 | +0.03% | 17.04 | 0.95 |
| 09/04 | 3,575 | 3,585 | 3,551 | 3,577 | +0.11% | 109,600 | 1643億2641万 | +0.53% | 17.12 | 0.96 |
| 09/01 | 3,560 | 3,586 | 3,535 | 3,573 | -0.2% | 162,300 | 1641億4265万 | +0.51% | 17.1 | 0.95 |
| 08/31 | 3,573 | 3,602 | 3,544 | 3,580 | +0.11% | 162,200 | 1644億6423万 | +0.79% | 17.13 | 0.96 |
| 08/30 | 3,548 | 3,591 | 3,543 | 3,576 | +0.65% | 427,300 | 1642億8047万 | +0.79% | 17.11 | 0.96 |
| 08/29 | 3,550 | 3,553 | 3,515 | 3,553 | -0.03% | 256,700 | 1632億2386万 | +0.23% | 17 | 0.95 |
| 08/28 | 3,568 | 3,578 | 3,554 | 3,554 | -0.06% | 81,900 | 1632億6980万 | +0.28% | 17.01 | 0.95 |
| 08/25 | 3,556 | 3,574 | 3,550 | 3,556 | +0.23% | 86,700 | 1633億6167万 | +0.4% | 17.02 | 0.95 |
| 08/24 | 3,520 | 3,555 | 3,512 | 3,548 | 0% | 81,700 | 1629億9416万 | +0.25% | 16.98 | 0.95 |
| 08/23 | 3,535 | 3,554 | 3,530 | 3,548 | -0.25% | 72,800 | 1629億9416万 | +0.25% | 16.98 | 0.95 |
| 08/22 | 3,544 | 3,565 | 3,523 | 3,557 | +0.37% | 80,800 | 1634億761万 | +0.57% | 17.02 | 0.95 |
| 08/21 | 3,555 | 3,580 | 3,523 | 3,544 | -0.08% | 153,500 | 1628億1040万 | +0.28% | 16.96 | 0.95 |
| 08/18 | 3,506 | 3,566 | 3,504 | 3,547 | +0.71% | 144,700 | 1629億4822万 | +0.42% | 16.97 | 0.95 |
| 08/17 | 3,575 | 3,575 | 3,510 | 3,522 | -1.32% | 188,600 | 1617億9972万 | -0.23% | 16.85 | 0.94 |
| 08/16 | 3,556 | 3,582 | 3,541 | 3,569 | -0.34% | 105,700 | 1639億5889万 | +1.13% | 17.08 | 0.95 |
| 08/15 | 3,599 | 3,615 | 3,573 | 3,581 | -0.5% | 85,800 | 1645億1017万 | +1.5% | 17.14 | 0.96 |
| 08/14 | 3,601 | 3,633 | 3,582 | 3,599 | -0.17% | 142,000 | 1653億3708万 | +2.04% | 17.22 | 0.96 |
| 08/10 | 3,593 | 3,605 | 3,566 | 3,605 | +0.45% | 115,400 | 1656億1272万 | +2.27% | 17.25 | 0.96 |
| 08/09 | 3,551 | 3,590 | 3,531 | 3,589 | +1.24% | 132,500 | 1648億7769万 | +1.82% | 17.18 | 0.96 |
| 08/08 | 3,538 | 3,560 | 3,528 | 3,545 | +0.68% | 178,400 | 1628億5634万 | +0.6% | 16.96 | 0.95 |
| 08/07 | 3,548 | 3,569 | 3,496 | 3,521 | -0.59% | 191,700 | 1617億5378万 | -0.17% | 16.85 | 0.94 |
| 08/04 | 3,526 | 3,545 | 3,501 | 3,542 | +0.45% | 164,300 | 1627億1852万 | +0.34% | 16.95 | 0.95 |
| 08/03 | 3,519 | 3,552 | 3,502 | 3,526 | -0.25% | 199,800 | 1619億8348万 | -0.23% | 16.87 | 0.94 |
| 08/02 | 3,531 | 3,562 | 3,526 | 3,535 | -0.84% | 131,300 | 1623億9694万 | -0.14% | 16.92 | 0.94 |
| 08/01 | 3,538 | 3,567 | 3,529 | 3,565 | +0.68% | 168,500 | 1637億7513万 | +0.59% | 17.06 | 0.95 |
| 07/31 | 3,539 | 3,543 | 3,509 | 3,541 | +1.23% | 288,200 | 1626億7258万 | -0.17% | 16.95 | 0.95 |
| 07/28 | 3,465 | 3,505 | 3,454 | 3,498 | +0.09% | 186,800 | 1606億9717万 | -1.49% | 16.74 | 0.93 |
| 07/27 | 3,483 | 3,495 | 3,474 | 3,495 | +0.06% | 169,600 | 1605億5935万 | -1.77% | 16.73 | 0.93 |
| 07/26 | 3,492 | 3,499 | 3,479 | 3,493 | -0.26% | 141,400 | 1604億6747万 | -2.02% | 16.72 | 0.93 |
| 07/25 | 3,515 | 3,516 | 3,491 | 3,502 | -0.57% | 103,600 | 1608億8093万 | -1.99% | 16.76 | 0.94 |
| 07/24 | 3,538 | 3,546 | 3,517 | 3,522 | +0.6% | 77,800 | 1617億9972万 | -1.62% | 16.85 | 0.94 |
| 07/21 | 3,488 | 3,509 | 3,483 | 3,501 | +0.37% | 87,000 | 1608億3499万 | -2.4% | 16.75 | 0.94 |
| 07/20 | 3,531 | 3,533 | 3,486 | 3,488 | -1.27% | 149,100 | 1602億3777万 | -2.87% | 16.69 | 0.93 |
| 07/19 | 3,522 | 3,533 | 3,498 | 3,533 | +0.86% | 108,800 | 1623億506万 | -1.75% | 16.91 | 0.94 |
| 07/18 | 3,503 | 3,532 | 3,490 | 3,503 | +0.2% | 78,500 | 1609億2687万 | -2.69% | 16.76 | 0.94 |
| 07/14 | 3,488 | 3,498 | 3,474 | 3,496 | +0.29% | 133,700 | 1606億529万 | -3.08% | 16.73 | 0.93 |
| 07/13 | 3,500 | 3,511 | 3,482 | 3,486 | -0.4% | 103,300 | 1601億4589万 | -3.54% | 16.68 | 0.93 |
| 07/12 | 3,499 | 3,514 | 3,481 | 3,500 | -0.03% | 120,100 | 1607億8905万 | -3.29% | 16.75 | 0.94 |
| 07/11 | 3,529 | 3,536 | 3,491 | 3,501 | -0.88% | 185,300 | 1608億3499万 | -3.42% | 16.75 | 0.94 |
| 07/10 | 3,535 | 3,551 | 3,519 | 3,532 | -0.37% | 126,700 | 1622億5912万 | -2.73% | 16.9 | 0.94 |
| 07/07 | 3,552 | 3,573 | 3,537 | 3,545 | -0.64% | 85,000 | 1628億5634万 | -2.45% | 16.96 | 0.95 |
| 07/06 | 3,573 | 3,602 | 3,560 | 3,568 | -0.56% | 121,100 | 1639億1295万 | -1.87% | 17.07 | 0.95 |
| 07/05 | 3,574 | 3,600 | 3,562 | 3,588 | +0.73% | 96,300 | 1648億3175万 | -1.24% | 17.17 | 0.96 |
| 07/04 | 3,600 | 3,608 | 3,500 | 3,562 | -1.66% | 248,700 | 1636億3731万 | -1.87% | 17.05 | 0.95 |
| 07/03 | 3,620 | 3,649 | 3,610 | 3,622 | +0.56% | 83,100 | 1663億9370万 | -0.22% | 17.33 | 0.97 |
| 06/30 | 3,630 | 3,639 | 3,596 | 3,602 | -1.02% | 114,100 | 1654億7490万 | -0.72% | 17.24 | 0.96 |
| 06/29 | 3,677 | 3,677 | 3,627 | 3,639 | -1.06% | 69,500 | 1671億7467万 | +0.3% | 17.41 | 0.97 |
| 06/28 | 3,616 | 3,678 | 3,616 | 3,678 | +1.35% | 90,500 | 1689億6632万 | +1.38% | 17.6 | 0.98 |
| 06/27 | 3,646 | 3,646 | 3,610 | 3,629 | -0.47% | 78,800 | 1667億1528万 | +0.06% | 17.37 | 0.97 |
| 06/26 | 3,657 | 3,667 | 3,611 | 3,646 | -0.19% | 42,900 | 1674億9625万 | +0.47% | 17.45 | 0.97 |
| 06/23 | 3,670 | 3,673 | 3,635 | 3,653 | -0.49% | 64,500 | 1678億1783万 | +0.58% | 17.48 | 0.98 |
| 06/22 | 3,673 | 3,695 | 3,666 | 3,671 | +0.08% | 63,400 | 1686億4474万 | +1.02% | 17.57 | 0.98 |
| 06/21 | 3,667 | 3,700 | 3,662 | 3,668 | -0.3% | 96,200 | 1685億692万 | +0.91% | 17.55 | 0.98 |
| 06/20 | 3,674 | 3,683 | 3,651 | 3,679 | -0.41% | 84,200 | 1690億1226万 | +1.07% | 17.61 | 0.98 |
| 06/19 | 3,683 | 3,704 | 3,672 | 3,694 | +0.35% | 70,800 | 1697億136万 | +1.37% | 17.68 | 0.99 |
| 06/16 | 3,602 | 3,682 | 3,601 | 3,681 | +2.22% | 249,000 | 1691億414万 | +1.02% | 17.62 | 0.98 |
| 06/15 | 3,615 | 3,618 | 3,601 | 3,601 | -0.52% | 76,400 | 1654億2896万 | -1.13% | 17.23 | 0.96 |
| 06/14 | 3,667 | 3,667 | 3,616 | 3,620 | -0.66% | 78,700 | 1663億182万 | -0.66% | 17.32 | 0.97 |
| 06/13 | 3,676 | 3,676 | 3,635 | 3,644 | -0.76% | 80,300 | 1674億437万 | -0.19% | 17.44 | 0.97 |
| 06/12 | 3,691 | 3,715 | 3,662 | 3,672 | +0.08% | 92,800 | 1686億9068万 | +0.38% | 17.57 | 0.98 |
| 06/09 | 3,679 | 3,687 | 3,655 | 3,669 | +1.38% | 168,000 | 1685億5286万 | +0.14% | 17.56 | 0.98 |
| 06/08 | 3,633 | 3,653 | 3,594 | 3,619 | -0.36% | 91,200 | 1662億5588万 | -1.34% | 17.32 | 0.97 |
| 06/07 | 3,660 | 3,686 | 3,628 | 3,632 | -0.49% | 101,800 | 1668億5309万 | -1.2% | 17.38 | 0.97 |
| 06/06 | 3,628 | 3,658 | 3,598 | 3,650 | +0.61% | 84,300 | 1676億8001万 | -0.82% | 17.47 | 0.98 |
| 06/05 | 3,639 | 3,671 | 3,618 | 3,628 | +1.2% | 127,300 | 1666億6934万 | -1.47% | 17.36 | 0.97 |
| 06/02 | 3,520 | 3,585 | 3,520 | 3,585 | +2.43% | 91,300 | 1646億9393万 | -2.74% | 17.16 | 0.96 |
| 06/01 | 3,515 | 3,520 | 3,490 | 3,500 | 0% | 146,000 | 1607億8905万 | -5.2% | 16.75 | 0.94 |
| 05/31 | 3,535 | 3,545 | 3,485 | 3,500 | -1.69% | 198,500 | 1607億8905万 | -5.43% | 16.75 | 0.94 |
| 05/30 | 3,580 | 3,590 | 3,535 | 3,560 | -0.7% | 110,200 | 1635億4543万 | -4.04% | 17.04 | 0.95 |
| 05/29 | 3,620 | 3,620 | 3,585 | 3,585 | -0.28% | 61,500 | 1646億9393万 | -3.53% | 17.16 | 0.96 |
| 05/26 | 3,640 | 3,640 | 3,595 | 3,595 | -0.96% | 104,200 | 1651億5332万 | -3.36% | 17.2 | 0.96 |
| 05/25 | 3,655 | 3,680 | 3,630 | 3,630 | -0.95% | 95,900 | 1667億6121万 | -2.52% | 17.37 | 0.97 |
| 05/24 | 3,660 | 3,670 | 3,650 | 3,665 | -0.41% | 75,900 | 1683億6911万 | -1.66% | 17.54 | 0.98 |
| 05/23 | 3,735 | 3,745 | 3,660 | 3,680 | -0.94% | 108,900 | 1690億5820万 | -1.31% | 17.61 | 0.98 |
| 05/22 | 3,705 | 3,730 | 3,680 | 3,715 | +0.27% | 69,000 | 1706億6609万 | -0.4% | 17.78 | 0.99 |
| 05/19 | 3,700 | 3,740 | 3,685 | 3,705 | +0.14% | 72,400 | 1702億669万 | -0.64% | 17.73 | 0.99 |
| 05/18 | 3,780 | 3,780 | 3,695 | 3,700 | -2.12% | 95,700 | 1699億7700万 | -0.72% | 17.71 | 0.99 |
| 05/17 | 3,785 | 3,810 | 3,770 | 3,780 | -0.26% | 77,600 | 1736億5217万 | +1.45% | 18.09 | 1.01 |
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。
