科研製薬（4521）の株価チャート
2024/08/23～2025/01/22
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 |
|---|
| 2025 |
| 01/22 | 4,276 | 4,276 | 4,226 | 4,238 | +0.26% | 103,000 | 1946億9257万 | -1.65% | 11.67 | 1.07 |
| 01/21 | 4,226 | 4,243 | 4,212 | 4,227 | -0.14% | 81,600 | 1941億8723万 | -1.97% | 11.64 | 1.06 |
| 01/20 | 4,259 | 4,282 | 4,226 | 4,233 | -0.68% | 119,800 | 1944億6287万 | -1.92% | 11.66 | 1.07 |
| 01/17 | 4,252 | 4,280 | 4,236 | 4,262 | +0.24% | 90,900 | 1957億9512万 | -1.39% | 11.74 | 1.07 |
| 01/16 | 4,281 | 4,297 | 4,246 | 4,252 | -0.68% | 113,000 | 1953億3573万 | -1.71% | 11.71 | 1.07 |
| 01/15 | 4,269 | 4,297 | 4,244 | 4,281 | +0.56% | 115,000 | 1966億6798万 | -1.11% | 11.79 | 1.08 |
| 01/14 | 4,282 | 4,310 | 4,253 | 4,257 | -0.4% | 146,300 | 1955億6543万 | -1.62% | 11.72 | 1.07 |
| 01/10 | 4,312 | 4,338 | 4,256 | 4,274 | -1.02% | 102,100 | 1963億4640万 | -1.29% | 11.77 | 1.08 |
| 01/09 | 4,438 | 4,440 | 4,290 | 4,318 | -2.73% | 111,100 | 1983億6775万 | -0.3% | 11.89 | 1.09 |
| 01/08 | 4,515 | 4,515 | 4,439 | 4,439 | -2.16% | 130,700 | 2039億2646万 | +2.47% | 12.22 | 1.12 |
| 01/07 | 4,579 | 4,599 | 4,525 | 4,537 | -0.87% | 176,900 | 2084億2855万 | +4.85% | 12.49 | 1.14 |
| 01/06 | 4,515 | 4,603 | 4,483 | 4,577 | +1.42% | 294,000 | 2102億6614万 | +6.02% | 12.6 | 1.15 |
| 2024 |
| 12/30 | 4,500 | 4,530 | 4,464 | 4,513 | +0.29% | 202,700 | 2073億2600万 | +4.78% | 12.43 | 1.14 |
| 12/27 | 4,563 | 4,591 | 4,434 | 4,500 | +7.81% | 528,800 | 2067億2878万 | +4.6% | 12.39 | 1.13 |
| 12/26 | 4,163 | 4,174 | 4,143 | 4,174 | +0.05% | 78,900 | 1917億5243万 | -2.93% | 11.5 | 1.05 |
| 12/25 | 4,221 | 4,224 | 4,141 | 4,172 | -1.18% | 63,600 | 1916億6055万 | -3.22% | 11.49 | 1.05 |
| 12/24 | 4,258 | 4,258 | 4,213 | 4,222 | -0.82% | 90,800 | 1939億5754万 | -2.29% | 11.63 | 1.06 |
| 12/23 | 4,237 | 4,271 | 4,221 | 4,257 | +0.47% | 99,600 | 1955億6543万 | -1.73% | 11.72 | 1.07 |
| 12/20 | 4,216 | 4,251 | 4,203 | 4,237 | +0.74% | 192,200 | 1946億4663万 | -2.46% | 11.67 | 1.07 |
| 12/19 | 4,251 | 4,280 | 4,182 | 4,206 | -2.25% | 132,900 | 1932億2250万 | -3.31% | 11.58 | 1.06 |
| 12/18 | 4,310 | 4,326 | 4,282 | 4,303 | +0.07% | 106,800 | 1976億7865万 | -1.24% | 11.85 | 1.08 |
| 12/17 | 4,305 | 4,385 | 4,293 | 4,300 | +0.21% | 188,900 | 1975億4083万 | -1.35% | 11.84 | 1.08 |
| 12/16 | 4,300 | 4,311 | 4,249 | 4,291 | -0.49% | 103,700 | 1971億2738万 | -1.58% | 11.82 | 1.08 |
| 12/13 | 4,319 | 4,347 | 4,293 | 4,312 | -0.78% | 162,900 | 1980億9211万 | -0.87% | 11.88 | 1.08 |
| 12/12 | 4,315 | 4,381 | 4,315 | 4,346 | +0.86% | 207,900 | 1996億5406万 | +0.32% | 11.97 | 1.09 |
| 12/11 | 4,336 | 4,360 | 4,302 | 4,309 | -0.62% | 113,700 | 1979億5429万 | -0.12% | 11.87 | 1.08 |
| 12/10 | 4,390 | 4,403 | 4,266 | 4,336 | -1.05% | 190,800 | 1991億9466万 | +0.93% | 11.94 | 1.09 |
| 12/09 | 4,357 | 4,405 | 4,336 | 4,382 | +0.76% | 228,700 | 2013億789万 | +2.43% | 12.07 | 1.1 |
| 12/06 | 4,339 | 4,369 | 4,321 | 4,349 | +0.65% | 203,500 | 1997億9188万 | +2.14% | 11.98 | 1.09 |
| 12/05 | 4,265 | 4,321 | 4,256 | 4,321 | +1.55% | 223,700 | 1985億557万 | +1.89% | 11.9 | 1.09 |
| 12/04 | 4,312 | 4,312 | 4,248 | 4,255 | -1.32% | 141,100 | 1954億7355万 | +0.73% | 11.72 | 1.07 |
| 12/03 | 4,325 | 4,345 | 4,298 | 4,312 | -0.12% | 218,700 | 1980億9211万 | +2.42% | 11.88 | 1.08 |
| 12/02 | 4,314 | 4,331 | 4,282 | 4,317 | -0.14% | 140,300 | 1983億2181万 | +2.93% | 11.89 | 1.09 |
| 11/29 | 4,295 | 4,333 | 4,241 | 4,323 | +0.23% | 147,500 | 1985億9745万 | +3.5% | 11.91 | 1.09 |
| 11/28 | 4,299 | 4,338 | 4,287 | 4,313 | +0.54% | 142,800 | 1981億3805万 | +3.68% | 11.88 | 1.09 |
| 11/27 | 4,307 | 4,353 | 4,259 | 4,290 | -0.92% | 263,800 | 1970億8144万 | +3.57% | 11.81 | 1.08 |
| 11/26 | 4,414 | 4,416 | 4,308 | 4,330 | -1.19% | 280,000 | 1989億1903万 | +4.97% | 11.92 | 1.09 |
| 11/25 | 4,478 | 4,490 | 4,381 | 4,382 | -1.77% | 221,400 | 2013億789万 | +6.72% | 12.07 | 1.1 |
| 11/22 | 4,453 | 4,498 | 4,417 | 4,461 | +0.52% | 209,000 | 2049億3713万 | +9.2% | 12.29 | 1.12 |
| 11/21 | 4,448 | 4,542 | 4,416 | 4,438 | +0.07% | 245,100 | 2038億8052万 | +9.28% | 12.22 | 1.12 |
| 11/20 | 4,486 | 4,497 | 4,421 | 4,435 | -1.49% | 205,800 | 2037億4270万 | +9.86% | 12.21 | 1.12 |
| 11/19 | 4,530 | 4,544 | 4,442 | 4,502 | -1.29% | 253,000 | 2068億2066万 | +12.1% | 12.4 | 1.13 |
| 11/18 | 4,395 | 4,577 | 4,373 | 4,561 | +4.13% | 392,300 | 2095億3110万 | +14.28% | 12.56 | 1.15 |
| 11/15 | 4,386 | 4,398 | 4,316 | 4,380 | +0.09% | 257,000 | 2012億1601万 | +10.49% | 12.06 | 1.1 |
| 11/14 | 4,369 | 4,420 | 4,310 | 4,376 | +0.3% | 289,000 | 2010億3225万 | +10.93% | 12.05 | 1.1 |
| 11/13 | 4,330 | 4,448 | 4,302 | 4,363 | +1.23% | 451,000 | 2004億3504万 | +11.16% | 12.02 | 1.1 |
| 11/12 | 4,093 | 4,318 | 4,093 | 4,310 | +6.63% | 636,800 | 1980億23万 | +10.34% | 11.87 | 1.08 |
| 11/11 | 3,939 | 4,075 | 3,935 | 4,042 | +4.47% | 378,900 | 1856億8838万 | +3.96% | 11.13 | 1.02 |
| 11/08 | 3,906 | 3,909 | 3,751 | 3,869 | -0.51% | 164,500 | 1777億4081万 | -0.31% | 10.66 | 0.97 |
| 11/07 | 3,885 | 3,919 | 3,883 | 3,889 | +0.7% | 89,000 | 1786億5960万 | +0.28% | 10.71 | 0.98 |
| 11/06 | 3,890 | 3,905 | 3,861 | 3,862 | -0.8% | 101,900 | 1774億1923万 | -0.36% | 10.64 | 0.97 |
| 11/05 | 3,885 | 3,901 | 3,873 | 3,893 | +0.21% | 73,800 | 1788億4336万 | +0.46% | 10.72 | 0.98 |
| 11/01 | 3,900 | 3,918 | 3,871 | 3,885 | -0.51% | 93,400 | 1784億7585万 | +0.31% | 10.7 | 0.98 |
| 10/31 | 3,922 | 3,933 | 3,885 | 3,905 | +0.18% | 98,700 | 1793億9464万 | +0.7% | 10.75 | 0.98 |
| 10/30 | 3,925 | 3,945 | 3,891 | 3,898 | -0.66% | 147,100 | 1790億7306万 | +0.46% | 10.73 | 0.98 |
| 10/29 | 3,887 | 3,953 | 3,887 | 3,924 | +0.51% | 60,400 | 1802億6750万 | +1.11% | 10.81 | 0.99 |
| 10/28 | 3,892 | 3,912 | 3,874 | 3,904 | +0.1% | 84,400 | 1793億4870万 | +0.59% | 10.75 | 0.98 |
| 10/25 | 3,901 | 3,908 | 3,870 | 3,900 | +0.39% | 160,800 | 1791億6494万 | +0.49% | 10.74 | 0.98 |
| 10/24 | 3,852 | 3,899 | 3,840 | 3,885 | +0.8% | 79,800 | 1784億7585万 | +0.08% | 10.7 | 0.98 |
| 10/23 | 3,848 | 3,892 | 3,840 | 3,854 | -0.28% | 93,200 | 1770億5171万 | -0.75% | 10.61 | 0.97 |
| 10/22 | 3,870 | 3,872 | 3,833 | 3,865 | -0.1% | 88,100 | 1775億5705万 | -0.54% | 10.64 | 0.97 |
| 10/21 | 3,861 | 3,871 | 3,838 | 3,869 | +0.13% | 99,900 | 1777億4081万 | -0.57% | 10.66 | 0.97 |
| 10/18 | 3,889 | 3,922 | 3,853 | 3,864 | +0.34% | 95,900 | 1775億1111万 | -0.82% | 10.64 | 0.97 |
| 10/17 | 3,842 | 3,859 | 3,827 | 3,851 | +0.44% | 84,700 | 1769億1390万 | -1.33% | 10.61 | 0.97 |
| 10/16 | 3,869 | 3,907 | 3,834 | 3,834 | -1.84% | 73,100 | 1761億3292万 | -1.97% | 10.56 | 0.96 |
| 10/15 | 3,881 | 3,907 | 3,865 | 3,906 | +0.64% | 109,200 | 1794億4058万 | -0.36% | 10.76 | 0.98 |
| 10/11 | 3,900 | 3,905 | 3,873 | 3,881 | -0.49% | 84,900 | 1782億9209万 | -1.15% | 10.69 | 0.98 |
| 10/10 | 3,880 | 3,914 | 3,880 | 3,900 | -0.08% | 60,700 | 1791億6494万 | -0.86% | 10.74 | 0.98 |
| 10/09 | 3,885 | 3,911 | 3,874 | 3,903 | +0.93% | 87,600 | 1793億276万 | -0.91% | 10.75 | 0.98 |
| 10/08 | 3,850 | 3,891 | 3,839 | 3,867 | -0.31% | 100,900 | 1776億4893万 | -1.95% | 10.65 | 0.97 |
| 10/07 | 3,890 | 3,890 | 3,851 | 3,879 | +0.49% | 112,500 | 1782億21万 | -1.9% | 10.68 | 0.98 |
| 10/04 | 3,840 | 3,875 | 3,840 | 3,860 | -0.21% | 88,000 | 1773億2735万 | -2.6% | 10.63 | 0.97 |
| 10/03 | 3,863 | 3,879 | 3,831 | 3,868 | +1.36% | 126,000 | 1776億9487万 | -2.64% | 10.65 | 0.97 |
| 10/02 | 3,827 | 3,870 | 3,812 | 3,816 | -0.5% | 83,300 | 1753億600万 | -4.19% | 10.51 | 0.96 |
| 10/01 | 3,823 | 3,846 | 3,776 | 3,835 | +0.31% | 82,500 | 1761億7886万 | -3.96% | 10.56 | 0.96 |
| 09/30 | 3,779 | 3,837 | 3,770 | 3,823 | -0.68% | 94,200 | 1756億2758万 | -4.52% | 10.53 | 0.96 |
| 09/27 | 3,880 | 3,895 | 3,840 | 3,849 | -3.94% | 144,400 | 1768億2202万 | -4.13% | 10.6 | 0.97 |
| 09/26 | 3,980 | 4,007 | 3,968 | 4,007 | +1.19% | 139,700 | 1840億8049万 | -0.45% | 11.04 | 1.01 |
| 09/25 | 3,916 | 3,970 | 3,899 | 3,960 | +1.1% | 93,100 | 1819億2133万 | -1.59% | 10.91 | 1 |
| 09/24 | 3,949 | 3,957 | 3,908 | 3,917 | -0.48% | 108,200 | 1799億4592万 | -2.61% | 10.79 | 0.99 |
| 09/20 | 3,904 | 3,960 | 3,904 | 3,936 | +0.9% | 140,900 | 1808億1877万 | -2.16% | 10.84 | 0.99 |
| 09/19 | 3,910 | 3,952 | 3,901 | 3,901 | -0.36% | 84,900 | 1792億1088万 | -2.98% | 10.74 | 0.98 |
| 09/18 | 3,910 | 3,946 | 3,882 | 3,915 | -0.2% | 81,800 | 1798億5404万 | -2.64% | 10.78 | 0.99 |
| 09/17 | 3,965 | 3,974 | 3,893 | 3,923 | -0.1% | 95,200 | 1802億2156万 | -2.36% | 10.8 | 0.99 |
| 09/13 | 3,958 | 3,958 | 3,900 | 3,927 | -1.6% | 107,600 | 1804億531万 | -2.24% | 10.81 | 0.99 |
| 09/12 | 4,000 | 4,033 | 3,967 | 3,991 | +0.03% | 86,700 | 1833億4546万 | -0.57% | 10.99 | 1 |
| 09/11 | 4,011 | 4,052 | 3,965 | 3,990 | -1.09% | 110,700 | 1832億9952万 | -0.45% | 10.99 | 1 |
| 09/10 | 4,011 | 4,054 | 4,011 | 4,034 | -0.27% | 61,800 | 1853億2087万 | +0.85% | 11.11 | 1.01 |
| 09/09 | 4,014 | 4,063 | 4,008 | 4,045 | -0.44% | 70,100 | 1858億2620万 | +1.58% | 11.14 | 1.02 |
| 09/06 | 4,098 | 4,109 | 4,057 | 4,063 | +0.15% | 104,400 | 1866億5312万 | +2.24% | 11.19 | 1.02 |
| 09/05 | 4,070 | 4,094 | 4,039 | 4,057 | -0.49% | 73,800 | 1863億7748万 | +2.14% | 11.17 | 1.02 |
| 09/04 | 4,028 | 4,092 | 4,028 | 4,077 | +0.97% | 127,400 | 1872億9627万 | +2.62% | 11.23 | 1.03 |
| 09/03 | 4,025 | 4,051 | 4,000 | 4,038 | +0.65% | 67,700 | 1855億462万 | +1.66% | 11.12 | 1.02 |
| 09/02 | 4,128 | 4,128 | 4,009 | 4,012 | -2.81% | 111,900 | 1843億1019万 | +0.98% | 11.05 | 1.01 |
| 08/30 | 4,108 | 4,130 | 4,078 | 4,128 | +0.68% | 184,400 | 1896億3920万 | +3.85% | 11.37 | 1.04 |
| 08/29 | 4,119 | 4,141 | 4,074 | 4,100 | -0.32% | 95,100 | 1883億5289万 | +3.22% | 11.29 | 1.03 |
| 08/28 | 4,111 | 4,124 | 4,088 | 4,113 | +0.12% | 88,300 | 1889億5010万 | +3.63% | 11.33 | 1.03 |
| 08/27 | 4,087 | 4,112 | 4,083 | 4,108 | +1.01% | 83,100 | 1887億2041万 | +3.58% | 11.31 | 1.03 |
| 08/26 | 4,095 | 4,099 | 4,049 | 4,067 | -1.12% | 82,600 | 1868億3688万 | +2.62% | 11.2 | 1.02 |
| 08/23 | 4,110 | 4,135 | 4,098 | 4,113 | +0.29% | 105,500 | 1889億5010万 | +3.76% | 11.33 | 1.03 |
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。
