科研製薬（4521）の株価チャート
2024/02/27～2024/07/22
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 |
| 07/22 | 4,116 | 4,117 | 4,023 | 4,038 | -1.39% | 102,800 | 1855億462万 | +3.3% | 11.12 | 1.02 |
| 07/19 | 4,157 | 4,157 | 4,059 | 4,095 | -2.17% | 146,400 | 1881億2319万 | +5.05% | 11.28 | 1.03 |
| 07/18 | 4,102 | 4,217 | 4,088 | 4,186 | +2.75% | 235,500 | 1923億370万 | +7.8% | 11.53 | 1.05 |
| 07/17 | 4,086 | 4,111 | 4,074 | 4,074 | -0.12% | 103,100 | 1871億5846万 | +5.35% | 11.22 | 1.03 |
| 07/16 | 4,100 | 4,149 | 4,075 | 4,079 | +0.52% | 149,000 | 1873億8815万 | +5.78% | 11.23 | 1.03 |
| 07/12 | 3,995 | 4,073 | 3,995 | 4,058 | +1.15% | 137,700 | 1864億2342万 | +5.54% | 11.18 | 1.02 |
| 07/11 | 3,980 | 4,013 | 3,977 | 4,012 | +1.31% | 99,700 | 1843億1019万 | +4.59% | 11.05 | 1.01 |
| 07/10 | 3,967 | 3,987 | 3,940 | 3,960 | +0.03% | 125,600 | 1819億2133万 | +3.42% | 10.91 | 1 |
| 07/09 | 3,950 | 3,994 | 3,950 | 3,959 | +0.38% | 107,600 | 1818億7539万 | +3.5% | 10.9 | 1 |
| 07/08 | 3,950 | 4,059 | 3,929 | 3,944 | +0.41% | 207,700 | 1811億8629万 | +3.33% | 10.86 | 0.99 |
| 07/05 | 3,899 | 3,928 | 3,883 | 3,928 | +1.08% | 114,300 | 1804億5125万 | +3.07% | 10.82 | 0.99 |
| 07/04 | 3,863 | 3,922 | 3,850 | 3,886 | +0.57% | 114,700 | 1785億2179万 | +2.34% | 10.7 | 0.98 |
| 07/03 | 3,817 | 3,878 | 3,802 | 3,864 | +1.13% | 120,100 | 1775億1111万 | +2.01% | 10.64 | 0.97 |
| 07/02 | 3,854 | 3,866 | 3,809 | 3,821 | -0.88% | 133,900 | 1755億3570万 | +1.14% | 10.52 | 0.96 |
| 07/01 | 3,845 | 3,900 | 3,842 | 3,855 | +0.13% | 147,800 | 1770億9765万 | +2.44% | 10.62 | 0.97 |
| 06/28 | 3,858 | 3,879 | 3,811 | 3,850 | +0.1% | 165,900 | 1768億6796万 | +2.75% | 10.6 | 0.97 |
| 06/27 | 3,830 | 3,881 | 3,811 | 3,846 | +0.58% | 210,900 | 1766億8420万 | +3.05% | 10.59 | 0.97 |
| 06/26 | 3,798 | 3,829 | 3,786 | 3,824 | +0.63% | 111,200 | 1756億7352万 | +2.91% | 10.53 | 0.96 |
| 06/25 | 3,800 | 3,830 | 3,794 | 3,800 | +0.24% | 86,400 | 1745億7097万 | +2.73% | 10.47 | 0.96 |
| 06/24 | 3,779 | 3,812 | 3,778 | 3,791 | +0.34% | 137,000 | 1741億5751万 | +2.9% | 10.44 | 0.95 |
| 06/21 | 3,796 | 3,829 | 3,775 | 3,778 | -0.55% | 225,500 | 1735億6029万 | +2.94% | 10.4 | 0.95 |
| 06/20 | 3,772 | 3,810 | 3,765 | 3,799 | +0.13% | 158,300 | 1745億2503万 | +3.88% | 10.46 | 0.96 |
| 06/19 | 3,712 | 3,838 | 3,712 | 3,794 | +1.99% | 179,000 | 1742億9533万 | +4.14% | 10.45 | 0.95 |
| 06/18 | 3,754 | 3,764 | 3,716 | 3,720 | -0.96% | 82,300 | 1708億9579万 | +2.56% | 10.24 | 0.94 |
| 06/17 | 3,767 | 3,780 | 3,715 | 3,756 | -0.24% | 129,500 | 1725億4962万 | +3.84% | 10.34 | 0.95 |
| 06/14 | 3,720 | 3,769 | 3,716 | 3,765 | +0.86% | 138,600 | 1729億6308万 | +4.32% | 10.37 | 0.95 |
| 06/13 | 3,784 | 3,784 | 3,725 | 3,733 | -1.5% | 96,600 | 1714億9301万 | +3.72% | 10.28 | 0.94 |
| 06/12 | 3,823 | 3,826 | 3,790 | 3,790 | -0.03% | 102,700 | 1741億1157万 | +5.6% | 10.44 | 0.95 |
| 06/11 | 3,810 | 3,820 | 3,791 | 3,791 | -0.39% | 73,400 | 1741億5751万 | +6.01% | 10.44 | 0.95 |
| 06/10 | 3,795 | 3,823 | 3,770 | 3,806 | -0.44% | 119,000 | 1748億4661万 | +6.79% | 10.48 | 0.96 |
| 06/07 | 3,824 | 3,842 | 3,806 | 3,823 | -0.52% | 171,200 | 1756億2758万 | +7.69% | 10.53 | 0.96 |
| 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 |
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。
