科研製薬（4521）の株価チャート
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 4,072 | 4,075 | 3,997 | 4,055 | -0.42% | 164,000 | 1862億8560万 | -3.04% | 72.63 | 1.05 |
| 05/02 | 4,070 | 4,093 | 4,035 | 4,072 | +0.77% | 130,200 | 1870億6658万 | -3.09% | 72.94 | 1.06 |
| 05/01 | 4,065 | 4,065 | 4,016 | 4,041 | -0.59% | 114,700 | 1856億4244万 | -4.29% | 72.38 | 1.05 |
| 04/30 | 4,046 | 4,068 | 4,010 | 4,065 | +1.09% | 118,800 | 1867億4500万 | -4.22% | 72.81 | 1.06 |
| 04/28 | 4,010 | 4,068 | 4,004 | 4,021 | +0.17% | 116,400 | 1847億2365万 | -5.72% | 72.03 | 1.04 |
| 04/25 | 4,058 | 4,058 | 3,998 | 4,014 | -0.86% | 128,200 | 1844億207万 | -6.37% | 71.9 | 1.04 |
| 04/24 | 4,125 | 4,140 | 4,031 | 4,049 | -2.03% | 123,600 | 1860億996万 | -6.16% | 72.53 | 1.05 |
| 04/23 | 4,140 | 4,176 | 4,115 | 4,133 | -0.17% | 146,800 | 1898億6890万 | -4.79% | 74.03 | 1.07 |
| 04/22 | 4,105 | 4,176 | 4,105 | 4,140 | +0.75% | 125,300 | 1901億9048万 | -5.13% | 74.16 | 1.08 |
| 04/21 | 4,067 | 4,124 | 4,046 | 4,109 | +0.44% | 122,300 | 1887億6635万 | -6.34% | 73.6 | 1.07 |
| 04/18 | 4,052 | 4,100 | 4,042 | 4,091 | +1.77% | 80,900 | 1879億3943万 | -7.32% | 73.28 | 1.06 |
| 04/17 | 4,009 | 4,020 | 3,959 | 4,020 | +0.25% | 87,900 | 1846億7771万 | -9.5% | 72.01 | 1.04 |
| 04/16 | 4,035 | 4,065 | 3,985 | 4,010 | -0.4% | 158,800 | 1842億1831万 | -10.37% | 71.83 | 1.04 |
| 04/15 | 4,008 | 4,077 | 3,991 | 4,026 | +1.21% | 132,400 | 1849億5335万 | -10.59% | 72.11 | 1.05 |
| 04/14 | 4,086 | 4,097 | 3,971 | 3,978 | -0.95% | 262,800 | 1827億4824万 | -12.24% | 71.25 | 1.03 |
| 04/11 | 4,165 | 4,165 | 3,995 | 4,016 | -8.21% | 381,100 | 1844億9395万 | -12.03% | 71.94 | 1.04 |
| 04/10 | 4,405 | 4,410 | 4,290 | 4,375 | +4.29% | 262,800 | 2009億8631万 | -4.77% | 78.37 | 1.14 |
| 04/09 | 4,465 | 4,485 | 4,095 | 4,195 | -6.05% | 450,500 | 1927億1716万 | -9.02% | 75.14 | 1.09 |
| 04/08 | 4,400 | 4,465 | 4,313 | 4,465 | +2.98% | 332,900 | 2051億2089万 | -3.56% | 79.98 | 1.16 |
| 04/07 | 4,244 | 4,405 | 4,164 | 4,336 | -2.36% | 399,200 | 1991億9466万 | -6.47% | 77.67 | 1.13 |
| 04/04 | 4,433 | 4,459 | 4,369 | 4,441 | +0.18% | 174,500 | 2040億1834万 | -4.37% | 79.55 | 1.15 |
| 04/03 | 4,451 | 4,479 | 4,376 | 4,433 | -1.38% | 259,400 | 2036億5082万 | -4.67% | 79.41 | 1.15 |
| 04/02 | 4,498 | 4,515 | 4,442 | 4,495 | +0.13% | 172,900 | 2064億9908万 | -3.33% | 80.52 | 1.17 |
| 04/01 | 4,510 | 4,527 | 4,487 | 4,489 | +0.18% | 149,500 | 2062億2344万 | -3.36% | 80.41 | 1.17 |
| 03/31 | 4,518 | 4,526 | 4,427 | 4,481 | -1.36% | 185,300 | 2058億5593万 | -3.45% | 12.34 | 1.13 |
| 03/28 | 4,519 | 4,553 | 4,470 | 4,543 | -0.98% | 118,200 | 2087億419万 | -2.05% | 12.51 | 1.14 |
| 03/27 | 4,540 | 4,588 | 4,511 | 4,588 | +0.04% | 167,600 | 2107億7148万 | -1.04% | 12.64 | 1.15 |
| 03/26 | 4,600 | 4,600 | 4,523 | 4,586 | +0.15% | 198,900 | 2106億7960万 | -0.97% | 12.63 | 1.15 |
| 03/25 | 4,585 | 4,606 | 4,531 | 4,579 | +0.09% | 132,000 | 2103億5802万 | -0.93% | 12.61 | 1.15 |
| 03/24 | 4,716 | 4,717 | 4,547 | 4,575 | -2.99% | 399,800 | 2101億7426万 | -0.8% | 12.6 | 1.15 |
| 03/21 | 4,715 | 4,782 | 4,698 | 4,716 | +0.02% | 351,100 | 2166億5176万 | +2.5% | 12.99 | 1.19 |
| 03/19 | 4,704 | 4,821 | 4,695 | 4,715 | +0.51% | 288,500 | 2166億582万 | +2.88% | 12.98 | 1.19 |
| 03/18 | 4,735 | 4,824 | 4,685 | 4,691 | -0.82% | 311,400 | 2155億327万 | +2.76% | 12.92 | 1.18 |
| 03/17 | 4,776 | 4,776 | 4,715 | 4,730 | -0.96% | 235,000 | 2172億9492万 | +4.02% | 13.03 | 1.19 |
| 03/14 | 4,724 | 4,776 | 4,704 | 4,776 | -0.21% | 344,300 | 2194億815万 | +5.38% | 13.15 | 1.2 |
| 03/13 | 4,790 | 4,795 | 4,738 | 4,786 | -0.77% | 203,900 | 2198億6754万 | +6.07% | 13.18 | 1.2 |
| 03/12 | 4,712 | 4,901 | 4,712 | 4,823 | +1.56% | 415,900 | 2215億6731万 | +7.46% | 13.28 | 1.21 |
| 03/11 | 4,757 | 4,800 | 4,710 | 4,749 | -0.17% | 376,100 | 2181億6777万 | +6.38% | 13.08 | 1.19 |
| 03/10 | 4,793 | 4,801 | 4,727 | 4,757 | -0.5% | 204,600 | 2185億3529万 | +7.07% | 13.1 | 1.2 |
| 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 |
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。
