科研製薬（4521）の株価チャート
2025/05/15～2025/10/07
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 | ||||||||||
| 10/07 | 3,717 | 3,733 | 3,710 | 3,725 | +0.57% | 122,700 | 1644億2049万 | -2.46% | 65.79 | 0.97 |
| 10/06 | 3,739 | 3,739 | 3,694 | 3,704 | +0.11% | 173,500 | 1634億9355万 | -3.09% | 65.42 | 0.96 |
| 10/03 | 3,663 | 3,708 | 3,661 | 3,700 | +0.71% | 170,500 | 1633億1700万 | -3.29% | 65.35 | 0.96 |
| 10/02 | 3,646 | 3,689 | 3,631 | 3,674 | +1.49% | 212,100 | 1621億6936万 | -4.1% | 64.89 | 0.95 |
| 10/01 | 3,656 | 3,662 | 3,611 | 3,620 | -0.9% | 267,200 | 1597億8582万 | -5.66% | 63.94 | 0.94 |
| 09/30 | 3,674 | 3,679 | 3,653 | 3,653 | -0.54% | 217,700 | 1612億4243万 | -5.04% | 64.52 | 0.94 |
| 09/29 | 3,780 | 3,780 | 3,671 | 3,673 | -4.84% | 450,000 | 1621億2522万 | -4.75% | 64.87 | 0.94 |
| 09/26 | 3,821 | 3,860 | 3,820 | 3,860 | +0.97% | 267,700 | 1703億7935万 | -0.1% | 68.18 | 0.99 |
| 09/25 | 3,850 | 3,851 | 3,818 | 3,823 | -0.49% | 211,500 | 1687億4618万 | -1.09% | 67.52 | 0.98 |
| 09/24 | 3,863 | 3,872 | 3,842 | 3,842 | -0.1% | 160,000 | 1695億8484万 | -0.72% | 67.86 | 0.98 |
| 09/22 | 3,853 | 3,860 | 3,833 | 3,846 | -0.36% | 162,100 | 1697億6140万 | -0.65% | 67.93 | 0.99 |
| 09/19 | 3,845 | 3,865 | 3,835 | 3,860 | +0.39% | 309,300 | 1703億7935万 | -0.28% | 68.18 | 0.99 |
| 09/18 | 3,852 | 3,861 | 3,834 | 3,845 | -0.13% | 131,700 | 1697億1726万 | -0.67% | 67.91 | 0.99 |
| 09/17 | 3,885 | 3,885 | 3,850 | 3,850 | -0.9% | 152,500 | 1699億3796万 | -0.62% | 68 | 0.99 |
| 09/16 | 3,871 | 3,901 | 3,862 | 3,885 | -0.36% | 130,700 | 1714億8285万 | +0.28% | 68.62 | 1 |
| 09/12 | 3,894 | 3,910 | 3,888 | 3,899 | +0.18% | 133,300 | 1721億80万 | +0.65% | 68.87 | 1 |
| 09/11 | 3,892 | 3,904 | 3,876 | 3,892 | -0.15% | 131,400 | 1717億9182万 | +0.39% | 68.74 | 1 |
| 09/10 | 3,900 | 3,917 | 3,891 | 3,898 | -0.43% | 100,500 | 1720億5666万 | +0.41% | 68.85 | 1 |
| 09/09 | 3,945 | 3,954 | 3,904 | 3,915 | -0.38% | 126,100 | 1728億704万 | +0.75% | 69.15 | 1 |
| 09/08 | 3,940 | 3,957 | 3,923 | 3,930 | -0.05% | 139,600 | 1734億6913万 | +1.05% | 69.41 | 1.01 |
| 09/05 | 3,896 | 3,932 | 3,891 | 3,932 | +0.43% | 119,300 | 1735億5741万 | +1.03% | 69.45 | 1.01 |
| 09/04 | 3,879 | 3,933 | 3,868 | 3,915 | +1.03% | 208,500 | 1728億704万 | +0.57% | 69.15 | 1 |
| 09/03 | 3,838 | 3,878 | 3,832 | 3,875 | +0.81% | 153,100 | 1710億4145万 | -0.49% | 68.44 | 0.99 |
| 09/02 | 3,847 | 3,854 | 3,827 | 3,844 | +0.71% | 103,700 | 1696億7312万 | -1.39% | 67.89 | 0.98 |
| 09/01 | 3,810 | 3,849 | 3,808 | 3,817 | +0.32% | 171,400 | 1684億8134万 | -2.15% | 67.42 | 0.98 |
| 08/29 | 3,804 | 3,820 | 3,800 | 3,805 | -0.03% | 114,500 | 1679億5167万 | -2.61% | 67.21 | 0.97 |
| 08/28 | 3,828 | 3,836 | 3,806 | 3,806 | -0.5% | 113,700 | 1679億9581万 | -2.71% | 67.22 | 0.98 |
| 08/27 | 3,826 | 3,833 | 3,815 | 3,825 | -0.03% | 84,900 | 1688億3446万 | -2.32% | 67.56 | 0.98 |
| 08/26 | 3,855 | 3,867 | 3,826 | 3,826 | -0.75% | 187,200 | 1688億7860万 | -2.27% | 67.58 | 0.98 |
| 08/25 | 3,863 | 3,877 | 3,852 | 3,855 | -0.7% | 132,200 | 1701億5865万 | -1.56% | 68.09 | 0.99 |
| 08/22 | 3,888 | 3,894 | 3,866 | 3,882 | +0.41% | 63,500 | 1713億5043万 | -0.87% | 68.57 | 0.99 |
| 08/21 | 3,900 | 3,900 | 3,866 | 3,866 | -0.97% | 108,900 | 1706億4419万 | -1.23% | 68.28 | 0.99 |
| 08/20 | 3,907 | 3,928 | 3,889 | 3,904 | -0.71% | 128,600 | 1723億2150万 | -0.18% | 68.95 | 1 |
| 08/19 | 3,929 | 3,942 | 3,883 | 3,932 | +1.81% | 123,300 | 1735億5741万 | +0.64% | 69.45 | 1.01 |
| 08/18 | 3,859 | 3,898 | 3,855 | 3,862 | +0.05% | 117,500 | 1704億6763万 | -0.97% | 68.21 | 0.99 |
| 08/15 | 3,871 | 3,877 | 3,853 | 3,860 | -0.13% | 102,500 | 1703億7935万 | -0.92% | 68.18 | 0.99 |
| 08/14 | 3,890 | 3,924 | 3,856 | 3,865 | -0.9% | 133,600 | 1706億5万 | -0.72% | 68.27 | 0.99 |
| 08/13 | 3,865 | 3,900 | 3,860 | 3,900 | +0.85% | 84,100 | 1721億4494万 | +0.31% | 68.88 | 1 |
| 08/12 | 3,891 | 3,923 | 3,864 | 3,867 | -0.36% | 181,600 | 1706億8833万 | -0.41% | 68.3 | 0.99 |
| 08/08 | 3,940 | 3,940 | 3,808 | 3,881 | -2.39% | 221,600 | 1713億629万 | +0.03% | 68.55 | 0.99 |
| 08/07 | 4,010 | 4,010 | 3,952 | 3,976 | -1.07% | 125,300 | 1754億9956万 | +2.55% | 70.23 | 1.02 |
| 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 |
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。
