科研製薬（4521）の株価チャート
2024/10/08～2025/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 03/07 | 4,722 | 4,781 | 4,675 | 4,781 | +0.59% | 277,300 | 2196億3784万 | +8.07% | 13.17 | 1.2 |
| 03/06 | 4,804 | 4,818 | 4,743 | 4,753 | -1.06% | 367,300 | 2183億5153万 | +7.95% | 13.09 | 1.2 |
| 03/05 | 4,671 | 4,809 | 4,654 | 4,804 | +3.25% | 437,600 | 2206億9446万 | +9.53% | 13.23 | 1.21 |
| 03/04 | 4,634 | 4,705 | 4,625 | 4,653 | +0.82% | 268,900 | 2137億5756万 | +6.57% | 12.81 | 1.17 |
| 03/03 | 4,556 | 4,615 | 4,555 | 4,615 | +1.38% | 282,400 | 2120億1185万 | +6.04% | 12.71 | 1.16 |
| 02/28 | 4,585 | 4,659 | 4,480 | 4,552 | -0.59% | 383,900 | 2091億1765万 | +4.98% | 12.54 | 1.15 |
| 02/27 | 4,524 | 4,609 | 4,510 | 4,579 | +3.32% | 569,500 | 2103億5802万 | +5.9% | 12.61 | 1.15 |
| 02/26 | 4,434 | 4,507 | 4,394 | 4,432 | +1.12% | 110,500 | 2036億488万 | +2.83% | 12.21 | 1.12 |
| 02/25 | 4,382 | 4,394 | 4,355 | 4,383 | +0.09% | 91,500 | 2013億5383万 | +1.88% | 12.07 | 1.1 |
| 02/21 | 4,409 | 4,434 | 4,323 | 4,379 | -0.48% | 120,400 | 2011億7007万 | +1.91% | 12.06 | 1.1 |
| 02/20 | 4,439 | 4,443 | 4,380 | 4,400 | -2.05% | 147,800 | 2021億3481万 | +2.52% | 12.12 | 1.11 |
| 02/19 | 4,460 | 4,530 | 4,420 | 4,492 | +0.74% | 351,400 | 2063億6126万 | +4.78% | 12.37 | 1.13 |
| 02/18 | 4,529 | 4,585 | 4,459 | 4,459 | +2.27% | 175,600 | 2048億4525万 | +4.23% | 12.28 | 1.12 |
| 02/17 | 4,360 | 4,423 | 4,360 | 4,360 | +0.3% | 96,100 | 2002億9722万 | +2.11% | 12.01 | 1.1 |
| 02/14 | 4,302 | 4,347 | 4,297 | 4,347 | +1.09% | 60,400 | 1997億 | +1.83% | 11.97 | 1.09 |
| 02/13 | 4,269 | 4,322 | 4,269 | 4,300 | +0.82% | 81,600 | 1975億4083万 | +0.66% | 11.84 | 1.08 |
| 02/12 | 4,279 | 4,297 | 4,234 | 4,265 | +0.35% | 111,300 | 1959億3294万 | -0.4% | 11.75 | 1.07 |
| 02/10 | 4,239 | 4,275 | 4,198 | 4,250 | -0.02% | 115,200 | 1952億4385万 | -1.02% | 11.7 | 1.07 |
| 02/07 | 4,203 | 4,388 | 4,195 | 4,251 | -2.12% | 205,000 | 1952億8979万 | -1.25% | 11.71 | 1.07 |
| 02/06 | 4,330 | 4,355 | 4,294 | 4,343 | +1.52% | 205,400 | 1995億1624万 | +0.65% | 11.96 | 1.09 |
| 02/05 | 4,200 | 4,278 | 4,195 | 4,278 | +1.74% | 118,200 | 1965億3016万 | -0.7% | 11.78 | 1.08 |
| 02/04 | 4,210 | 4,238 | 4,192 | 4,205 | -0.12% | 88,400 | 1931億7656万 | -2.3% | 11.58 | 1.06 |
| 02/03 | 4,219 | 4,240 | 4,195 | 4,210 | -0.24% | 139,900 | 1934億626万 | -2.18% | 11.59 | 1.06 |
| 01/31 | 4,265 | 4,268 | 4,215 | 4,220 | -1.42% | 108,600 | 1938億6566万 | -2% | 11.62 | 1.06 |
| 01/30 | 4,268 | 4,285 | 4,249 | 4,281 | +0.4% | 111,400 | 1966億6798万 | -0.6% | 11.79 | 1.08 |
| 01/29 | 4,309 | 4,311 | 4,251 | 4,264 | -1.27% | 99,500 | 1958億8700万 | -0.93% | 11.74 | 1.07 |
| 01/28 | 4,336 | 4,336 | 4,287 | 4,319 | +0.14% | 82,400 | 1984億1369万 | +0.3% | 11.89 | 1.09 |
| 01/27 | 4,337 | 4,338 | 4,289 | 4,313 | +0.49% | 64,500 | 1981億3805万 | +0.19% | 11.88 | 1.09 |
| 01/24 | 4,235 | 4,368 | 4,233 | 4,292 | +1.35% | 131,700 | 1971億7332万 | -0.28% | 11.82 | 1.08 |
| 01/23 | 4,231 | 4,254 | 4,194 | 4,235 | -0.07% | 142,600 | 1945億5475万 | -1.63% | 11.66 | 1.07 |
| 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。
