科研製薬（4521）の株価チャート
2024/01/11～2024/06/06
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 |
|---|
| 2024 |
| 06/06 | 3,925 | 3,985 | 3,821 | 3,843 | -0.31% | 363,000 | 1765億4638万 | +8.65% | 10.58 | 0.97 |
| 06/05 | 3,722 | 3,855 | 3,693 | 3,855 | +2.5% | 455,000 | 1770億9765万 | +9.52% | 10.62 | 0.97 |
| 06/04 | 3,788 | 3,827 | 3,636 | 3,761 | -0.71% | 555,500 | 1727億7932万 | +7.4% | 10.36 | 0.95 |
| 06/03 | 3,667 | 3,874 | 3,646 | 3,788 | +5.96% | 662,700 | 1740億1969万 | +8.63% | 10.43 | 0.95 |
| 05/31 | 3,662 | 3,674 | 3,534 | 3,575 | -2.48% | 401,200 | 1642億3453万 | +2.97% | 9.85 | 0.9 |
| 05/30 | 3,590 | 3,680 | 3,570 | 3,666 | +1.3% | 385,700 | 1684億1505万 | +5.74% | 10.1 | 0.92 |
| 05/29 | 3,584 | 3,645 | 3,540 | 3,619 | +5.08% | 427,500 | 1662億5588万 | +4.63% | 9.97 | 0.91 |
| 05/28 | 3,460 | 3,463 | 3,444 | 3,444 | -0.69% | 87,800 | 1582億1643万 | -0.17% | 9.48 | 0.87 |
| 05/27 | 3,452 | 3,468 | 3,441 | 3,468 | +0.17% | 85,300 | 1593億1898万 | +0.55% | 9.55 | 0.87 |
| 05/24 | 3,438 | 3,462 | 3,431 | 3,462 | +0.7% | 73,100 | 1590億4334万 | +0.46% | 9.53 | 0.87 |
| 05/23 | 3,415 | 3,450 | 3,406 | 3,438 | +0.88% | 70,800 | 1579億4079万 | -0.2% | 9.47 | 0.87 |
| 05/22 | 3,427 | 3,431 | 3,407 | 3,408 | -0.81% | 89,000 | 1565億6259万 | -1.05% | 9.39 | 0.86 |
| 05/21 | 3,439 | 3,481 | 3,436 | 3,436 | -0.12% | 127,000 | 1578億4891万 | -0.29% | 9.46 | 0.86 |
| 05/20 | 3,439 | 3,455 | 3,416 | 3,440 | -0.32% | 102,000 | 1580億3267万 | -0.15% | 9.47 | 0.87 |
| 05/17 | 3,426 | 3,455 | 3,416 | 3,451 | +0.23% | 115,300 | 1585億3800万 | +0.2% | 9.5 | 0.87 |
| 05/16 | 3,383 | 3,443 | 3,378 | 3,443 | +1.8% | 119,000 | 1581億7049万 | 0% | 9.48 | 0.87 |
| 05/15 | 3,473 | 3,473 | 3,378 | 3,382 | -2.9% | 249,800 | 1553億6816万 | -1.77% | 9.31 | 0.85 |
| 05/14 | 3,535 | 3,560 | 3,449 | 3,483 | -1.83% | 358,200 | 1600億807万 | +1.1% | 9.59 | 0.88 |
| 05/13 | 3,520 | 3,560 | 3,506 | 3,548 | +0.8% | 179,000 | 1629億9416万 | +3.05% | 9.77 | 0.89 |
| 05/10 | 3,497 | 3,520 | 3,478 | 3,520 | +1.06% | 170,600 | 1617億784万 | +2.39% | 9.69 | 0.89 |
| 05/09 | 3,478 | 3,499 | 3,464 | 3,483 | +0.11% | 177,900 | 1600億807万 | +1.43% | 9.59 | 0.88 |
| 05/08 | 3,466 | 3,487 | 3,456 | 3,479 | +0.32% | 113,600 | 1598億2432万 | +1.34% | 9.58 | 0.88 |
| 05/07 | 3,470 | 3,481 | 3,456 | 3,468 | -0.29% | 128,300 | 1593億1898万 | +1.05% | 9.55 | 0.87 |
| 05/02 | 3,481 | 3,485 | 3,463 | 3,478 | +0.03% | 108,100 | 1597億7838万 | +1.4% | 9.58 | 0.88 |
| 05/01 | 3,425 | 3,488 | 3,409 | 3,477 | +1.52% | 128,400 | 1597億3244万 | +1.22% | 9.58 | 0.87 |
| 04/30 | 3,425 | 3,442 | 3,399 | 3,425 | +0.53% | 202,200 | 1573億4357万 | -0.41% | 9.43 | 0.86 |
| 04/26 | 3,387 | 3,416 | 3,367 | 3,407 | +0.53% | 132,500 | 1565億1666万 | -1.13% | 9.38 | 0.86 |
| 04/25 | 3,411 | 3,416 | 3,389 | 3,389 | -0.85% | 120,000 | 1556億8974万 | -1.88% | 9.33 | 0.85 |
| 04/24 | 3,435 | 3,446 | 3,414 | 3,418 | -0.61% | 149,100 | 1570億2199万 | -1.24% | 9.41 | 0.86 |
| 04/23 | 3,456 | 3,458 | 3,421 | 3,439 | -0.55% | 94,300 | 1579億8673万 | -0.78% | 9.47 | 0.87 |
| 04/22 | 3,436 | 3,464 | 3,426 | 3,458 | +1.29% | 125,500 | 1588億5958万 | -0.35% | 9.52 | 0.87 |
| 04/19 | 3,423 | 3,423 | 3,394 | 3,414 | -0.26% | 90,200 | 1568億3823万 | -1.7% | 9.4 | 0.86 |
| 04/18 | 3,389 | 3,433 | 3,389 | 3,423 | +1.03% | 69,700 | 1572億5169万 | -1.55% | 9.43 | 0.86 |
| 04/17 | 3,417 | 3,417 | 3,375 | 3,388 | -1.05% | 99,400 | 1556億4380万 | -2.67% | 9.33 | 0.85 |
| 04/16 | 3,416 | 3,436 | 3,412 | 3,424 | -0.12% | 98,000 | 1572億9763万 | -1.81% | 9.43 | 0.86 |
| 04/15 | 3,423 | 3,436 | 3,416 | 3,428 | -0.29% | 71,100 | 1574億8139万 | -1.83% | 9.44 | 0.86 |
| 04/12 | 3,420 | 3,438 | 3,415 | 3,438 | +0.59% | 73,200 | 1579億4079万 | -1.66% | 9.47 | 0.87 |
| 04/11 | 3,418 | 3,430 | 3,403 | 3,418 | -0.2% | 87,200 | 1570億2199万 | -2.37% | 9.41 | 0.86 |
| 04/10 | 3,426 | 3,446 | 3,425 | 3,425 | +0.15% | 82,400 | 1573億4357万 | -2.34% | 9.43 | 0.86 |
| 04/09 | 3,441 | 3,446 | 3,411 | 3,420 | -0.64% | 119,200 | 1571億1387万 | -2.62% | 9.42 | 0.86 |
| 04/08 | 3,440 | 3,446 | 3,422 | 3,442 | -0.09% | 107,500 | 1581億2455万 | -2.16% | 9.48 | 0.87 |
| 04/05 | 3,415 | 3,450 | 3,415 | 3,445 | +0.88% | 74,900 | 1582億6236万 | -2.19% | 9.49 | 0.87 |
| 04/04 | 3,423 | 3,428 | 3,414 | 3,415 | -0.23% | 108,800 | 1568億8417万 | -3.15% | 9.4 | 0.86 |
| 04/03 | 3,419 | 3,444 | 3,405 | 3,423 | +0.12% | 151,300 | 1572億5169万 | -3.09% | 9.43 | 0.86 |
| 04/02 | 3,457 | 3,457 | 3,416 | 3,419 | -1.38% | 175,500 | 1570億6793万 | -3.36% | 9.42 | 0.86 |
| 04/01 | 3,460 | 3,475 | 3,455 | 3,467 | +0.23% | 87,800 | 1592億7304万 | -2.15% | 9.55 | 0.87 |
| 03/29 | 3,417 | 3,465 | 3,417 | 3,459 | +1.26% | 98,100 | 1589億552万 | -2.45% | 16.55 | 0.92 |
| 03/28 | 3,508 | 3,508 | 3,416 | 3,416 | -4.74% | 379,600 | 1569億3011万 | -3.75% | 16.35 | 0.91 |
| 03/27 | 3,607 | 3,621 | 3,586 | 3,586 | -0.25% | 222,500 | 1647億3987万 | +0.84% | 17.16 | 0.96 |
| 03/26 | 3,585 | 3,600 | 3,567 | 3,595 | +0.11% | 137,200 | 1651億5332万 | +1.1% | 17.2 | 0.96 |
| 03/25 | 3,590 | 3,606 | 3,560 | 3,591 | -0.36% | 176,900 | 1649億6957万 | +1.04% | 17.18 | 0.96 |
| 03/22 | 3,580 | 3,614 | 3,579 | 3,604 | +1.24% | 182,300 | 1655億6678万 | +1.52% | 17.25 | 0.96 |
| 03/21 | 3,558 | 3,571 | 3,542 | 3,560 | +0.25% | 131,100 | 1635億4543万 | +0.37% | 17.04 | 0.95 |
| 03/19 | 3,530 | 3,557 | 3,523 | 3,551 | +0.34% | 120,500 | 1631億3198万 | +0.14% | 16.99 | 0.95 |
| 03/18 | 3,530 | 3,545 | 3,527 | 3,539 | +0.43% | 95,000 | 1625億8070万 | -0.14% | 16.94 | 0.95 |
| 03/15 | 3,520 | 3,536 | 3,509 | 3,524 | -0.14% | 135,400 | 1618億9160万 | -0.54% | 16.86 | 0.94 |
| 03/14 | 3,538 | 3,538 | 3,515 | 3,529 | +0.23% | 85,000 | 1621億2130万 | -0.37% | 16.89 | 0.94 |
| 03/13 | 3,540 | 3,550 | 3,521 | 3,521 | -0.65% | 148,400 | 1617億5378万 | -0.59% | 16.85 | 0.94 |
| 03/12 | 3,535 | 3,546 | 3,495 | 3,544 | +0.14% | 161,000 | 1628億1040万 | +0.06% | 16.96 | 0.95 |
| 03/11 | 3,530 | 3,543 | 3,513 | 3,539 | +0.45% | 163,800 | 1625億8070万 | -0.03% | 16.94 | 0.95 |
| 03/08 | 3,530 | 3,567 | 3,520 | 3,523 | -1.54% | 230,000 | 1618億4566万 | -0.42% | 16.86 | 0.94 |
| 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 |
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。
