科研製薬（4521）の株価チャート
2023/10/10～2024/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 03/07 | 3,576 | 3,602 | 3,566 | 3,578 | +0.36% | 123,200 | 1643億7235万 | +1.16% | 17.12 | 0.96 |
| 03/06 | 3,549 | 3,583 | 3,549 | 3,565 | +0.31% | 112,300 | 1637億7513万 | +0.91% | 17.06 | 0.95 |
| 03/05 | 3,561 | 3,574 | 3,546 | 3,554 | -0.2% | 137,000 | 1632億6980万 | +0.68% | 17.01 | 0.95 |
| 03/04 | 3,533 | 3,572 | 3,518 | 3,561 | +0.79% | 118,800 | 1635億9137万 | +0.94% | 17.04 | 0.95 |
| 03/01 | 3,545 | 3,551 | 3,518 | 3,533 | -0.51% | 156,400 | 1623億506万 | +0.23% | 16.91 | 0.94 |
| 02/29 | 3,557 | 3,574 | 3,531 | 3,551 | -0.22% | 164,000 | 1631億3198万 | +0.79% | 16.99 | 0.95 |
| 02/28 | 3,575 | 3,586 | 3,559 | 3,559 | -0.45% | 100,200 | 1634億9949万 | +1.08% | 17.03 | 0.95 |
| 02/27 | 3,553 | 3,580 | 3,548 | 3,575 | +0.65% | 99,800 | 1642億3453万 | +1.62% | 17.11 | 0.96 |
| 02/26 | 3,551 | 3,578 | 3,549 | 3,552 | +0.31% | 78,100 | 1631億7792万 | +1.11% | 17 | 0.95 |
| 02/22 | 3,541 | 3,549 | 3,517 | 3,541 | 0% | 109,400 | 1626億7258万 | +0.85% | 16.95 | 0.95 |
| 02/21 | 3,585 | 3,585 | 3,523 | 3,541 | -1.2% | 115,000 | 1626億7258万 | +0.91% | 16.95 | 0.95 |
| 02/20 | 3,587 | 3,592 | 3,572 | 3,584 | -0.11% | 88,300 | 1646億4799万 | +2.2% | 17.15 | 0.96 |
| 02/19 | 3,554 | 3,589 | 3,547 | 3,588 | +1.41% | 91,200 | 1648億3175万 | +2.4% | 17.17 | 0.96 |
| 02/16 | 3,526 | 3,550 | 3,522 | 3,538 | +0.94% | 105,600 | 1625億3476万 | +1.09% | 16.93 | 0.95 |
| 02/15 | 3,519 | 3,523 | 3,487 | 3,505 | -0.4% | 105,800 | 1610億1875万 | +0.2% | 16.77 | 0.94 |
| 02/14 | 3,543 | 3,550 | 3,494 | 3,519 | -0.68% | 82,000 | 1616億6190万 | +0.6% | 16.84 | 0.94 |
| 02/13 | 3,507 | 3,543 | 3,496 | 3,543 | +1.06% | 101,500 | 1627億6446万 | +1.37% | 16.96 | 0.95 |
| 02/09 | 3,480 | 3,513 | 3,457 | 3,506 | +0.26% | 144,300 | 1610億6469万 | +0.49% | 16.78 | 0.94 |
| 02/08 | 3,515 | 3,522 | 3,467 | 3,497 | -0.4% | 153,800 | 1606億5123万 | +0.34% | 16.73 | 0.93 |
| 02/07 | 3,547 | 3,571 | 3,498 | 3,511 | -0.54% | 122,400 | 1612億9439万 | +0.92% | 16.8 | 0.94 |
| 02/06 | 3,501 | 3,543 | 3,496 | 3,530 | +0.83% | 101,300 | 1621億6724万 | +1.67% | 16.89 | 0.94 |
| 02/05 | 3,494 | 3,519 | 3,490 | 3,501 | +0.2% | 80,200 | 1608億3499万 | +1.1% | 16.75 | 0.94 |
| 02/02 | 3,501 | 3,510 | 3,491 | 3,494 | -0.17% | 67,400 | 1605億1341万 | +1.19% | 16.72 | 0.93 |
| 02/01 | 3,475 | 3,513 | 3,471 | 3,500 | +0.29% | 92,000 | 1607億8905万 | +1.66% | 16.75 | 0.94 |
| 01/31 | 3,477 | 3,492 | 3,442 | 3,490 | -0.03% | 106,000 | 1603億2965万 | +1.63% | 16.7 | 0.93 |
| 01/30 | 3,515 | 3,515 | 3,488 | 3,491 | 0% | 64,400 | 1603億7559万 | +1.99% | 16.71 | 0.93 |
| 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。
