科研製薬（4521）の株価チャート
2025/03/13～2025/08/06
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 |
|---|
| 2025 |
| 08/06 | 4,002 | 4,056 | 3,998 | 4,019 | +0.42% | 130,000 | 1773億9757万 | +3.9% | 70.99 | 1.03 |
| 08/05 | 3,990 | 4,030 | 3,985 | 4,002 | +0.3% | 75,800 | 1766億4719万 | +3.71% | 70.69 | 1.03 |
| 08/04 | 3,955 | 3,991 | 3,949 | 3,990 | +0.15% | 90,400 | 1761億1752万 | +3.58% | 70.47 | 1.02 |
| 08/01 | 3,977 | 4,013 | 3,974 | 3,984 | +0.71% | 115,500 | 1758億5268万 | +3.62% | 70.37 | 1.02 |
| 07/31 | 3,975 | 3,975 | 3,953 | 3,956 | +0.03% | 92,800 | 1746億1677万 | +3.07% | 69.87 | 1.01 |
| 07/30 | 3,930 | 3,972 | 3,930 | 3,955 | -0.13% | 80,800 | 1745億7263万 | +3.21% | 69.86 | 1.01 |
| 07/29 | 3,929 | 3,967 | 3,929 | 3,960 | +0.56% | 80,800 | 1747億9333万 | +3.48% | 69.94 | 1.01 |
| 07/28 | 3,967 | 3,977 | 3,938 | 3,938 | -0.43% | 74,300 | 1738億2225万 | +3.04% | 69.55 | 1.01 |
| 07/25 | 3,940 | 3,958 | 3,901 | 3,955 | +0.56% | 105,900 | 1745億7263万 | +3.59% | 69.86 | 1.01 |
| 07/24 | 3,932 | 3,949 | 3,903 | 3,933 | +0.98% | 122,200 | 1736億155万 | +3.15% | 69.47 | 1.01 |
| 07/23 | 3,858 | 3,909 | 3,839 | 3,895 | +1.86% | 146,300 | 1719億2424万 | +2.23% | 68.8 | 1 |
| 07/22 | 3,853 | 3,864 | 3,809 | 3,824 | -0.68% | 117,300 | 1687億9032万 | +0.39% | 67.54 | 0.98 |
| 07/18 | 3,850 | 3,863 | 3,841 | 3,850 | +0.03% | 75,600 | 1699億3796万 | +1.05% | 68 | 0.99 |
| 07/17 | 3,801 | 3,855 | 3,801 | 3,849 | +0.73% | 84,300 | 1698億9382万 | +1% | 67.98 | 0.99 |
| 07/16 | 3,805 | 3,834 | 3,779 | 3,821 | +0.55% | 101,000 | 1686億5790万 | +0.24% | 67.49 | 0.98 |
| 07/15 | 3,778 | 3,815 | 3,768 | 3,800 | +0.29% | 75,900 | 1677億3097万 | -0.31% | 67.12 | 0.97 |
| 07/14 | 3,770 | 3,789 | 3,761 | 3,789 | +0.37% | 105,000 | 1672億4543万 | -0.66% | 66.92 | 0.97 |
| 07/11 | 3,757 | 3,804 | 3,757 | 3,775 | +0.19% | 110,300 | 1666億2748万 | -1.05% | 66.68 | 0.97 |
| 07/10 | 3,780 | 3,787 | 3,745 | 3,768 | -0.32% | 115,600 | 1663億1850万 | -1.26% | 66.55 | 0.97 |
| 07/09 | 3,759 | 3,792 | 3,712 | 3,780 | +1.07% | 171,400 | 1668億4817万 | -0.94% | 66.76 | 0.97 |
| 07/08 | 3,767 | 3,780 | 3,739 | 3,740 | -0.74% | 99,400 | 1650億8259万 | -2.02% | 66.06 | 0.96 |
| 07/07 | 3,790 | 3,807 | 3,768 | 3,768 | -0.58% | 83,500 | 1663億1850万 | -1.34% | 66.55 | 0.97 |
| 07/04 | 3,813 | 3,815 | 3,783 | 3,790 | -0.16% | 83,200 | 1672億8957万 | -0.79% | 66.94 | 0.97 |
| 07/03 | 3,768 | 3,808 | 3,751 | 3,796 | +0.85% | 98,100 | 1675億5441万 | -0.68% | 67.05 | 0.97 |
| 07/02 | 3,792 | 3,802 | 3,764 | 3,764 | -0.71% | 125,100 | 1661億4194万 | -1.54% | 66.48 | 0.96 |
| 07/01 | 3,802 | 3,823 | 3,772 | 3,791 | -0.76% | 156,000 | 1673億3371万 | -0.79% | 66.96 | 0.97 |
| 06/30 | 3,830 | 3,855 | 3,817 | 3,820 | -0.16% | 118,700 | 1686億1376万 | 0% | 67.47 | 0.98 |
| 06/27 | 3,800 | 3,826 | 3,788 | 3,826 | +0.66% | 247,800 | 1688億7860万 | +0.21% | 67.58 | 0.98 |
| 06/26 | 3,810 | 3,846 | 3,787 | 3,801 | -0.24% | 157,300 | 1677億7511万 | -0.34% | 67.14 | 0.97 |
| 06/25 | 3,829 | 3,829 | 3,771 | 3,810 | -0.76% | 153,700 | 1681億7237万 | -0.05% | 67.29 | 0.98 |
| 06/24 | 3,845 | 3,857 | 3,811 | 3,839 | +0.58% | 140,800 | 1694億5242万 | +0.81% | 67.81 | 0.98 |
| 06/23 | 3,817 | 3,836 | 3,800 | 3,817 | -0.7% | 116,500 | 1684億8134万 | +0.37% | 67.42 | 0.98 |
| 06/20 | 3,825 | 3,857 | 3,794 | 3,844 | +0.5% | 343,600 | 1696億7312万 | +1.16% | 67.89 | 0.98 |
| 06/19 | 3,860 | 3,873 | 3,822 | 3,825 | -0.91% | 150,900 | 1688億3446万 | +0.79% | 67.56 | 0.98 |
| 06/18 | 3,845 | 3,877 | 3,845 | 3,860 | -0.26% | 106,500 | 1703億7935万 | +1.85% | 68.18 | 0.99 |
| 06/17 | 3,838 | 3,958 | 3,831 | 3,870 | +0.08% | 209,200 | 1708億2075万 | +2.22% | 68.35 | 0.99 |
| 06/16 | 3,880 | 3,892 | 3,845 | 3,867 | +0.31% | 80,600 | 1706億8833万 | +2.22% | 68.3 | 0.99 |
| 06/13 | 3,876 | 3,897 | 3,839 | 3,855 | -0.46% | 115,900 | 1701億5865万 | +1.9% | 68.09 | 0.99 |
| 06/12 | 3,842 | 3,873 | 3,834 | 3,873 | +0.81% | 173,500 | 1709億5317万 | +2.22% | 68.41 | 0.99 |
| 06/11 | 3,859 | 3,883 | 3,828 | 3,842 | -0.08% | 90,700 | 1695億8484万 | +1.27% | 67.86 | 0.98 |
| 06/10 | 3,821 | 3,860 | 3,814 | 3,845 | +0.65% | 120,200 | 1697億1726万 | +1.13% | 67.91 | 0.99 |
| 06/09 | 3,820 | 3,824 | 3,784 | 3,820 | +0.92% | 111,500 | 1686億1376万 | +0.24% | 67.47 | 0.98 |
| 06/06 | 3,786 | 3,803 | 3,754 | 3,785 | +0.21% | 142,800 | 1670億6887万 | -0.92% | 66.85 | 0.97 |
| 06/05 | 3,786 | 3,787 | 3,740 | 3,777 | -0.87% | 127,800 | 1667億1576万 | -1.44% | 66.71 | 0.97 |
| 06/04 | 3,787 | 3,826 | 3,784 | 3,810 | +0.74% | 136,600 | 1681億7237万 | -0.81% | 67.29 | 0.98 |
| 06/03 | 3,770 | 3,796 | 3,746 | 3,782 | -0.13% | 95,800 | 1669億3645万 | -1.74% | 66.8 | 0.97 |
| 06/02 | 3,830 | 3,838 | 3,771 | 3,787 | -1.48% | 168,900 | 1671億5715万 | -1.89% | 66.89 | 0.97 |
| 05/30 | 3,795 | 3,860 | 3,795 | 3,844 | +0.87% | 197,000 | 1765億9232万 | -0.77% | 68.85 | 1 |
| 05/29 | 3,718 | 3,862 | 3,710 | 3,811 | +2.36% | 201,700 | 1750億7631万 | -1.93% | 68.26 | 0.99 |
| 05/28 | 3,764 | 3,776 | 3,719 | 3,723 | -1.09% | 162,100 | 1710億3361万 | -4.49% | 66.69 | 0.97 |
| 05/27 | 3,764 | 3,775 | 3,753 | 3,764 | 0% | 122,900 | 1729億1714万 | -3.78% | 67.42 | 0.98 |
| 05/26 | 3,740 | 3,783 | 3,731 | 3,764 | +0.7% | 121,400 | 1729億1714万 | -4.05% | 67.42 | 0.98 |
| 05/23 | 3,730 | 3,751 | 3,706 | 3,738 | 0% | 113,000 | 1717億2271万 | -4.96% | 66.96 | 0.97 |
| 05/22 | 3,735 | 3,764 | 3,699 | 3,738 | +0.48% | 148,800 | 1717億2271万 | -5.22% | 66.96 | 0.97 |
| 05/21 | 3,735 | 3,744 | 3,700 | 3,720 | +0.4% | 196,200 | 1708億9579万 | -5.92% | 66.63 | 0.97 |
| 05/20 | 3,757 | 3,757 | 3,694 | 3,705 | -1.38% | 223,600 | 1702億669万 | -6.56% | 66.36 | 0.96 |
| 05/19 | 3,700 | 3,757 | 3,676 | 3,757 | +0.86% | 185,600 | 1725億9556万 | -5.89% | 67.3 | 0.98 |
| 05/16 | 3,748 | 3,755 | 3,664 | 3,725 | +1.09% | 250,000 | 1711億2549万 | -7.11% | 66.72 | 0.97 |
| 05/15 | 3,741 | 3,769 | 3,651 | 3,685 | -1.81% | 222,600 | 1692億8790万 | -8.76% | 66.01 | 0.96 |
| 05/14 | 3,733 | 3,753 | 3,681 | 3,753 | -1.11% | 281,300 | 1724億1180万 | -7.68% | 67.22 | 0.98 |
| 05/13 | 3,810 | 3,834 | 3,700 | 3,795 | -1.86% | 312,600 | 1743億4127万 | -7.28% | 67.98 | 0.99 |
| 05/12 | 4,007 | 4,039 | 3,845 | 3,867 | -3.57% | 264,200 | 1776億4893万 | -6.1% | 69.27 | 1 |
| 05/09 | 4,037 | 4,049 | 4,010 | 4,010 | +0.25% | 191,400 | 1842億1831万 | -3.23% | 71.83 | 1.04 |
| 05/08 | 4,061 | 4,061 | 4,000 | 4,000 | -1.36% | 139,000 | 1837億5892万 | -3.92% | 71.65 | 1.04 |
| 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 |
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。
