科研製薬（4521）の株価チャート
2023/08/31～2024/01/29
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 |
|---|
| 2024 |
| 01/29 | 3,492 | 3,515 | 3,489 | 3,491 | -0.03% | 61,300 | 1603億7559万 | +2.32% | 16.71 | 0.93 |
| 01/26 | 3,495 | 3,509 | 3,483 | 3,492 | -0.14% | 90,300 | 1604億2153万 | +2.71% | 16.71 | 0.93 |
| 01/25 | 3,468 | 3,497 | 3,465 | 3,497 | +0.52% | 57,500 | 1606億5123万 | +3.25% | 16.73 | 0.93 |
| 01/24 | 3,488 | 3,496 | 3,465 | 3,479 | -0.4% | 66,300 | 1598億2432万 | +3.08% | 16.65 | 0.93 |
| 01/23 | 3,496 | 3,518 | 3,490 | 3,493 | +0.09% | 84,900 | 1604億6747万 | +3.8% | 16.72 | 0.93 |
| 01/22 | 3,467 | 3,495 | 3,467 | 3,490 | +0.9% | 52,000 | 1603億2965万 | +3.99% | 16.7 | 0.93 |
| 01/19 | 3,478 | 3,488 | 3,456 | 3,459 | -0.8% | 108,700 | 1589億552万 | +3.35% | 16.55 | 0.92 |
| 01/18 | 3,490 | 3,496 | 3,481 | 3,487 | -0.31% | 63,400 | 1601億9183万 | +4.43% | 16.69 | 0.93 |
| 01/17 | 3,524 | 3,534 | 3,493 | 3,498 | -0.09% | 91,500 | 1606億9717万 | +5.01% | 16.74 | 0.93 |
| 01/16 | 3,510 | 3,526 | 3,493 | 3,501 | -0.17% | 90,400 | 1608億3499万 | +5.36% | 16.75 | 0.94 |
| 01/15 | 3,480 | 3,510 | 3,478 | 3,507 | +0.78% | 87,400 | 1611億1063万 | +5.73% | 16.78 | 0.94 |
| 01/12 | 3,501 | 3,514 | 3,471 | 3,480 | -0.43% | 91,700 | 1598億7026万 | +5.14% | 16.65 | 0.93 |
| 01/11 | 3,510 | 3,513 | 3,476 | 3,495 | +0.06% | 112,900 | 1605億5935万 | +5.78% | 16.73 | 0.93 |
| 01/10 | 3,456 | 3,508 | 3,445 | 3,493 | +1.28% | 149,400 | 1604億6747万 | +5.85% | 16.72 | 0.93 |
| 01/09 | 3,394 | 3,452 | 3,394 | 3,449 | +1.62% | 180,400 | 1584億4612万 | +4.67% | 16.51 | 0.92 |
| 01/05 | 3,406 | 3,409 | 3,378 | 3,394 | -0.18% | 122,700 | 1559億1944万 | +3.13% | 16.24 | 0.91 |
| 01/04 | 3,350 | 3,405 | 3,326 | 3,400 | +1.34% | 129,500 | 1561億9508万 | +3.37% | 16.27 | 0.91 |
| 2023 |
| 12/29 | 3,369 | 3,375 | 3,330 | 3,355 | +0.69% | 125,300 | 1541億2779万 | +2.1% | 16.06 | 0.9 |
| 12/28 | 3,299 | 3,334 | 3,291 | 3,332 | +1% | 66,900 | 1530億7118万 | +1.43% | 15.95 | 0.89 |
| 12/27 | 3,261 | 3,299 | 3,261 | 3,299 | +1.13% | 102,900 | 1515億5516万 | +0.49% | 15.79 | 0.88 |
| 12/26 | 3,252 | 3,279 | 3,252 | 3,262 | +0.37% | 76,000 | 1498億5539万 | -0.64% | 15.61 | 0.87 |
| 12/25 | 3,271 | 3,283 | 3,250 | 3,250 | -0.25% | 57,300 | 1493億412万 | -0.94% | 15.55 | 0.87 |
| 12/22 | 3,218 | 3,258 | 3,218 | 3,258 | +1.46% | 101,000 | 1496億7164万 | -0.7% | 15.59 | 0.87 |
| 12/21 | 3,209 | 3,215 | 3,194 | 3,211 | -0.16% | 72,400 | 1475億1247万 | -2.07% | 15.37 | 0.86 |
| 12/20 | 3,208 | 3,224 | 3,196 | 3,216 | +0.75% | 136,800 | 1477億4217万 | -1.92% | 15.39 | 0.86 |
| 12/19 | 3,196 | 3,206 | 3,183 | 3,192 | +0.09% | 118,900 | 1466億3961万 | -2.62% | 15.28 | 0.85 |
| 12/18 | 3,172 | 3,193 | 3,161 | 3,189 | -0.06% | 121,800 | 1465億179万 | -2.74% | 15.26 | 0.85 |
| 12/15 | 3,233 | 3,233 | 3,175 | 3,191 | -1.33% | 231,600 | 1465億9367万 | -2.77% | 15.27 | 0.85 |
| 12/14 | 3,262 | 3,270 | 3,222 | 3,234 | -0.58% | 90,100 | 1485億6908万 | -1.52% | 15.48 | 0.86 |
| 12/13 | 3,249 | 3,264 | 3,233 | 3,253 | -0.34% | 117,000 | 1494億4194万 | -1.06% | 15.57 | 0.87 |
| 12/12 | 3,293 | 3,293 | 3,259 | 3,264 | -0.27% | 104,800 | 1499億4727万 | -0.79% | 15.62 | 0.87 |
| 12/11 | 3,273 | 3,292 | 3,258 | 3,273 | 0% | 85,900 | 1503億6073万 | -0.58% | 15.66 | 0.87 |
| 12/08 | 3,314 | 3,319 | 3,267 | 3,273 | -1.06% | 116,800 | 1503億6073万 | -0.67% | 15.66 | 0.87 |
| 12/07 | 3,331 | 3,336 | 3,299 | 3,308 | -0.87% | 107,600 | 1519億6862万 | +0.3% | 15.83 | 0.88 |
| 12/06 | 3,324 | 3,344 | 3,315 | 3,337 | +0.21% | 104,900 | 1533億87万 | +1.15% | 15.97 | 0.89 |
| 12/05 | 3,350 | 3,357 | 3,323 | 3,330 | -0.24% | 80,200 | 1529億7930万 | +1% | 15.94 | 0.89 |
| 12/04 | 3,369 | 3,369 | 3,327 | 3,338 | -1.56% | 105,100 | 1533億4681万 | +1.21% | 15.97 | 0.89 |
| 12/01 | 3,391 | 3,406 | 3,375 | 3,391 | +0.38% | 95,100 | 1557億8162万 | +2.85% | 16.23 | 0.91 |
| 11/30 | 3,337 | 3,378 | 3,335 | 3,378 | +1.05% | 145,300 | 1551億8440万 | +2.52% | 16.17 | 0.9 |
| 11/29 | 3,346 | 3,367 | 3,343 | 3,343 | -0.09% | 105,800 | 1535億7651万 | +1.49% | 16 | 0.89 |
| 11/28 | 3,326 | 3,347 | 3,323 | 3,346 | +0.6% | 98,900 | 1537億1433万 | +1.55% | 16.01 | 0.89 |
| 11/27 | 3,333 | 3,344 | 3,320 | 3,326 | 0% | 70,100 | 1527億9554万 | +0.97% | 15.92 | 0.89 |
| 11/24 | 3,301 | 3,326 | 3,289 | 3,326 | +0.82% | 79,600 | 1527億9554万 | +0.94% | 15.92 | 0.89 |
| 11/22 | 3,263 | 3,303 | 3,263 | 3,299 | +0.67% | 94,800 | 1515億5516万 | +0.12% | 15.79 | 0.88 |
| 11/21 | 3,230 | 3,289 | 3,223 | 3,277 | +1.61% | 178,500 | 1505億4449万 | -0.58% | 15.68 | 0.88 |
| 11/20 | 3,249 | 3,261 | 3,225 | 3,225 | -0.77% | 146,800 | 1481億5562万 | -2.21% | 15.43 | 0.86 |
| 11/17 | 3,210 | 3,250 | 3,190 | 3,250 | +1.53% | 154,900 | 1493億412万 | -1.57% | 15.55 | 0.87 |
| 11/16 | 3,218 | 3,232 | 3,197 | 3,201 | -0.34% | 135,800 | 1470億5307万 | -3.32% | 15.32 | 0.86 |
| 11/15 | 3,212 | 3,229 | 3,188 | 3,212 | +0.34% | 144,400 | 1475億5841万 | -3.31% | 15.37 | 0.86 |
| 11/14 | 3,220 | 3,222 | 3,189 | 3,201 | -0.25% | 139,400 | 1470億5307万 | -3.93% | 15.32 | 0.86 |
| 11/13 | 3,263 | 3,265 | 3,208 | 3,209 | -1.41% | 138,800 | 1474億2059万 | -4.01% | 15.36 | 0.86 |
| 11/10 | 3,235 | 3,264 | 3,233 | 3,255 | +0.12% | 123,100 | 1495億3382万 | -2.92% | 15.58 | 0.87 |
| 11/09 | 3,305 | 3,324 | 3,218 | 3,251 | -2.46% | 299,300 | 1493億5006万 | -3.27% | 15.56 | 0.87 |
| 11/08 | 3,336 | 3,377 | 3,313 | 3,333 | +0.66% | 314,200 | 1531億1712万 | -1.1% | 15.95 | 0.89 |
| 11/07 | 3,338 | 3,352 | 3,311 | 3,311 | -0.06% | 107,200 | 1521億644万 | -1.9% | 15.84 | 0.88 |
| 11/06 | 3,355 | 3,355 | 3,312 | 3,313 | -1.1% | 113,600 | 1521億9832万 | -2.07% | 15.85 | 0.89 |
| 11/02 | 3,350 | 3,352 | 3,333 | 3,350 | 0% | 78,200 | 1538億9809万 | -1.21% | 16.03 | 0.89 |
| 11/01 | 3,361 | 3,369 | 3,336 | 3,350 | +0.51% | 158,100 | 1538億9809万 | -1.53% | 16.03 | 0.89 |
| 10/31 | 3,289 | 3,340 | 3,289 | 3,333 | +1.55% | 109,300 | 1531億1712万 | -2.32% | 15.95 | 0.89 |
| 10/30 | 3,311 | 3,322 | 3,278 | 3,282 | -1.97% | 130,600 | 1507億7419万 | -4.12% | 15.71 | 0.88 |
| 10/27 | 3,329 | 3,349 | 3,308 | 3,348 | +0.9% | 62,600 | 1538億621万 | -2.5% | 16.02 | 0.89 |
| 10/26 | 3,343 | 3,354 | 3,297 | 3,318 | -0.48% | 100,800 | 1524億2802万 | -3.66% | 15.88 | 0.89 |
| 10/25 | 3,374 | 3,374 | 3,334 | 3,334 | -0.57% | 77,400 | 1531億6305万 | -3.53% | 15.95 | 0.89 |
| 10/24 | 3,333 | 3,363 | 3,301 | 3,353 | -0.24% | 80,300 | 1540億3591万 | -3.29% | 16.05 | 0.9 |
| 10/23 | 3,348 | 3,375 | 3,344 | 3,361 | +0.51% | 90,400 | 1544億343万 | -3.36% | 16.08 | 0.9 |
| 10/20 | 3,327 | 3,357 | 3,313 | 3,344 | +0.51% | 88,200 | 1536億2245万 | -4.16% | 16 | 0.89 |
| 10/19 | 3,302 | 3,348 | 3,302 | 3,327 | -0.39% | 70,900 | 1528億4148万 | -4.92% | 15.92 | 0.89 |
| 10/18 | 3,328 | 3,348 | 3,300 | 3,340 | +0.66% | 102,700 | 1534億3869万 | -4.84% | 15.98 | 0.89 |
| 10/17 | 3,333 | 3,344 | 3,299 | 3,318 | -0.12% | 169,200 | 1524億2802万 | -5.69% | 15.88 | 0.89 |
| 10/16 | 3,346 | 3,369 | 3,312 | 3,322 | -0.72% | 180,400 | 1526億1178万 | -5.84% | 15.9 | 0.89 |
| 10/13 | 3,446 | 3,447 | 3,346 | 3,346 | -3.46% | 272,700 | 1537億1433万 | -5.43% | 16.01 | 0.89 |
| 10/12 | 3,460 | 3,484 | 3,450 | 3,466 | +0.06% | 138,100 | 1592億2710万 | -2.26% | 16.59 | 0.93 |
| 10/11 | 3,470 | 3,473 | 3,448 | 3,464 | -0.2% | 127,300 | 1591億3522万 | -2.42% | 16.58 | 0.93 |
| 10/10 | 3,471 | 3,482 | 3,465 | 3,471 | -0.06% | 147,500 | 1594億5680万 | -2.36% | 16.61 | 0.93 |
| 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 |
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。
