4521 科研製薬

4521
2024/03/27
時価
1647億円
PER 予
20.27倍
2010年以降
7.89-28.14倍
(2010-2023年)
PBR
0.97倍
2010年以降
0.97-5.86倍
(2010-2023年)
配当 予
4.18%
ROE 予
4.78%
ROA 予
3.98%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,595
始値
3,607
高値
3,621
安値
3,586
終値 -0.25%
3,586
出来高 +62.17%
222,500

乖離率

株価(5日)
移動平均値
-0.03%
3,587
株価(25日)
移動平均値
+0.84%
3,556
出来高(5日)
移動平均値
+30.88%
170,000

2023/10/27~2024/03/27

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PERPBR
2024
03/273,6073,6213,5863,586-0.25%222,5001647億3987万+0.84%20.270.97
03/263,5853,6003,5673,595+0.11%137,2001651億5332万+1.1%20.320.97
03/253,5903,6063,5603,591-0.36%176,9001649億6957万+1.04%20.30.97
03/223,5803,6143,5793,604+1.24%182,3001655億6678万+1.52%20.370.97
03/213,5583,5713,5423,560+0.25%131,1001635億4543万+0.37%20.120.96
03/193,5303,5573,5233,551+0.34%120,5001631億3198万+0.14%20.070.96
03/183,5303,5453,5273,539+0.43%95,0001625億8070万-0.14%200.96
03/153,5203,5363,5093,524-0.14%135,4001618億9160万-0.54%19.920.95
03/143,5383,5383,5153,529+0.23%85,0001621億2130万-0.37%19.950.95
03/133,5403,5503,5213,521-0.65%148,4001617億5378万-0.59%19.90.95
03/123,5353,5463,4953,544+0.14%161,0001628億1040万+0.06%20.030.96
03/113,5303,5433,5133,539+0.45%163,8001625億8070万-0.03%200.96
03/083,5303,5673,5203,523-1.54%230,0001618億4566万-0.42%19.910.95
03/073,5763,6023,5663,578+0.36%123,2001643億7235万+1.16%20.220.97
03/063,5493,5833,5493,565+0.31%112,3001637億7513万+0.91%20.150.96
03/053,5613,5743,5463,554-0.2%137,0001632億6980万+0.68%20.090.96
03/043,5333,5723,5183,561+0.79%118,8001635億9137万+0.94%20.130.96
03/013,5453,5513,5183,533-0.51%156,4001623億506万+0.23%19.970.95
02/293,5573,5743,5313,551-0.22%164,0001631億3198万+0.79%20.070.96
02/283,5753,5863,5593,559-0.45%100,2001634億9949万+1.08%20.120.96
02/273,5533,5803,5483,575+0.65%99,8001642億3453万+1.62%20.210.97
02/263,5513,5783,5493,552+0.31%78,1001631億7792万+1.11%20.080.96
02/223,5413,5493,5173,5410%109,4001626億7258万+0.85%20.010.96
02/213,5853,5853,5233,541-1.2%115,0001626億7258万+0.91%20.010.96
02/203,5873,5923,5723,584-0.11%88,3001646億4799万+2.2%20.260.97
02/193,5543,5893,5473,588+1.41%91,2001648億3175万+2.4%20.280.97
02/163,5263,5503,5223,538+0.94%105,6001625億3476万+1.09%200.96
02/153,5193,5233,4873,505-0.4%105,8001610億1875万+0.2%19.810.95
02/143,5433,5503,4943,519-0.68%82,0001616億6190万+0.6%19.890.95
02/133,5073,5433,4963,543+1.06%101,5001627億6446万+1.37%20.030.96
02/093,4803,5133,4573,506+0.26%144,3001610億6469万+0.49%19.820.95
02/083,5153,5223,4673,497-0.4%153,8001606億5123万+0.34%19.770.95
02/073,5473,5713,4983,511-0.54%122,4001612億9439万+0.92%19.840.95
02/063,5013,5433,4963,530+0.83%101,3001621億6724万+1.67%19.950.95
02/053,4943,5193,4903,501+0.2%80,2001608億3499万+1.1%19.790.95
02/023,5013,5103,4913,494-0.17%67,4001605億1341万+1.19%19.750.94
02/013,4753,5133,4713,500+0.29%92,0001607億8905万+1.66%19.780.95
01/313,4773,4923,4423,490-0.03%106,0001603億2965万+1.63%19.730.94
01/303,5153,5153,4883,4910%64,4001603億7559万+1.99%19.730.94
01/293,4923,5153,4893,491-0.03%61,3001603億7559万+2.32%19.730.94
01/263,4953,5093,4833,492-0.14%90,3001604億2153万+2.71%19.740.94
01/253,4683,4973,4653,497+0.52%57,5001606億5123万+3.25%19.770.95
01/243,4883,4963,4653,479-0.4%66,3001598億2432万+3.08%19.660.94
01/233,4963,5183,4903,493+0.09%84,9001604億6747万+3.8%19.740.94
01/223,4673,4953,4673,490+0.9%52,0001603億2965万+3.99%19.730.94
01/193,4783,4883,4563,459-0.8%108,7001589億552万+3.35%19.550.93
01/183,4903,4963,4813,487-0.31%63,4001601億9183万+4.43%19.710.94
01/173,5243,5343,4933,498-0.09%91,5001606億9717万+5.01%19.770.95
01/163,5103,5263,4933,501-0.17%90,4001608億3499万+5.36%19.790.95
01/153,4803,5103,4783,507+0.78%87,4001611億1063万+5.73%19.820.95
01/123,5013,5143,4713,480-0.43%91,7001598億7026万+5.14%19.670.94
01/113,5103,5133,4763,495+0.06%112,9001605億5935万+5.78%19.750.94
01/103,4563,5083,4453,493+1.28%149,4001604億6747万+5.85%19.740.94
01/093,3943,4523,3943,449+1.62%180,4001584億4612万+4.67%19.490.93
01/053,4063,4093,3783,394-0.18%122,7001559億1944万+3.13%19.180.92
01/043,3503,4053,3263,400+1.34%129,5001561億9508万+3.37%19.220.92
2023
12/293,3693,3753,3303,355+0.69%125,3001541億2779万+2.1%18.960.91
12/283,2993,3343,2913,332+1%66,9001530億7118万+1.43%18.830.9
12/273,2613,2993,2613,299+1.13%102,9001515億5516万+0.49%18.650.89
12/263,2523,2793,2523,262+0.37%76,0001498億5539万-0.64%18.440.88
12/253,2713,2833,2503,250-0.25%57,3001493億412万-0.94%18.370.88
12/223,2183,2583,2183,258+1.46%101,0001496億7164万-0.7%18.410.88
12/213,2093,2153,1943,211-0.16%72,4001475億1247万-2.07%18.150.87
12/203,2083,2243,1963,216+0.75%136,8001477億4217万-1.92%18.180.87
12/193,1963,2063,1833,192+0.09%118,9001466億3961万-2.62%18.040.86
12/183,1723,1933,1613,189-0.06%121,8001465億179万-2.74%18.020.86
12/153,2333,2333,1753,191-1.33%231,6001465億9367万-2.77%18.040.86
12/143,2623,2703,2223,234-0.58%90,1001485億6908万-1.52%18.280.87
12/133,2493,2643,2333,253-0.34%117,0001494億4194万-1.06%18.390.88
12/123,2933,2933,2593,264-0.27%104,8001499億4727万-0.79%18.450.88
12/113,2733,2923,2583,2730%85,9001503億6073万-0.58%18.50.88
12/083,3143,3193,2673,273-1.06%116,8001503億6073万-0.67%18.50.88
12/073,3313,3363,2993,308-0.87%107,6001519億6862万+0.3%18.70.89
12/063,3243,3443,3153,337+0.21%104,9001533億87万+1.15%18.860.9
12/053,3503,3573,3233,330-0.24%80,2001529億7930万+1%18.820.9
12/043,3693,3693,3273,338-1.56%105,1001533億4681万+1.21%18.870.9
12/013,3913,4063,3753,391+0.38%95,1001557億8162万+2.85%19.170.92
11/303,3373,3783,3353,378+1.05%145,3001551億8440万+2.52%19.090.91
11/293,3463,3673,3433,343-0.09%105,8001535億7651万+1.49%18.90.9
11/283,3263,3473,3233,346+0.6%98,9001537億1433万+1.55%18.910.9
11/273,3333,3443,3203,3260%70,1001527億9554万+0.97%18.80.9
11/243,3013,3263,2893,326+0.82%79,6001527億9554万+0.94%18.80.9
11/223,2633,3033,2633,299+0.67%94,8001515億5516万+0.12%18.650.89
11/213,2303,2893,2233,277+1.61%178,5001505億4449万-0.58%18.520.89
11/203,2493,2613,2253,225-0.77%146,8001481億5562万-2.21%18.230.87
11/173,2103,2503,1903,250+1.53%154,9001493億412万-1.57%18.370.88
11/163,2183,2323,1973,201-0.34%135,8001470億5307万-3.32%18.090.87
11/153,2123,2293,1883,212+0.34%144,4001475億5841万-3.31%18.150.87
11/143,2203,2223,1893,201-0.25%139,4001470億5307万-3.93%18.090.87
11/133,2633,2653,2083,209-1.41%138,8001474億2059万-4.01%18.140.87
11/103,2353,2643,2333,255+0.12%123,1001495億3382万-2.92%18.40.88
11/093,3053,3243,2183,251-2.46%299,3001493億5006万-3.27%18.380.88
11/083,3363,3773,3133,333+0.66%314,2001531億1712万-1.1%18.840.9
11/073,3383,3523,3113,311-0.06%107,2001521億644万-1.9%18.710.89
11/063,3553,3553,3123,313-1.1%113,6001521億9832万-2.07%18.730.9
11/023,3503,3523,3333,3500%78,2001538億9809万-1.21%18.930.91
11/013,3613,3693,3363,350+0.51%158,1001538億9809万-1.53%18.930.91
10/313,2893,3403,2893,333+1.55%109,3001531億1712万-2.32%18.840.9
10/303,3113,3223,2783,282-1.97%130,6001507億7419万-4.12%18.550.89
10/273,3293,3493,3083,348+0.9%62,6001538億621万-2.5%18.920.9

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,980
990
7/13
1,444
722
3/18

722
11/27

他2件
995,500
1,991,000
8/9
--+8.3%
12/12
-9.99%
9/18
2009年
3月期
2,022
1,011
1/6
1,440
720
4/15

720
4/14
836,000
1,672,000
10/2
--+12.21%
11/10
-13.8%
10/10
2010年
3月期
1,784
892
5/13
1,468
734
11/26
474,500
949,000
5/13
--+5.97%
5/14
-7.32%
11/26
2011年
3月期
2,154
1,077
2/4
1,468
734
5/10
655,500
1,311,000
6/30
1097億2368万747億7918万+8.51%
6/30
-19.28%
3/15
2012年
3月期
2,370
1,185
6/14
1,838
919
11/28
740,500
1,481,000
5/19
1207億2661万936億2680万+8.62%
5/19
-7.46%
10/14
2013年
3月期
3,548
1,774
3/5
1,878
939
5/14
735,000
1,470,000
3/15
1807億3334万956億6438万+12.37%
3/5
-5.84%
4/2
2014年
3月期
3,766
1,883
5/8
2,766
1,383
6/13
524,500
1,049,000
5/29
1918億3815万1408億9865万+9.49%
5/1
-14.93%
6/7
2015年
3月期
7,860
3,930
3/25
3,048
1,524
4/9
1,107,000
2,214,000
2/6
3807億3628万1552億6429万+30.41%
2/10
-8.42%
10/17
2016年
3月期
12,720
6,360
8/18
6,370
2/12
1,872,100
10/1
6161億5337万3085億6108万+23.31%
8/10
-22.76%
10/22
2017年
3月期
7,280
7/12
5,410
2/7
735,200
4/21
3526億4123万2620億5893万+8.51%
7/5
-11.24%
8/5
2018年
3月期
6,970
5/10
5,430
2/6
630,200
2/16
3376億2491万2630億2773万+7.24%
2/19
-8.62%
6/9
2019年
3月期
6,600
5/9
4,535
12/25
335,200
5/9
3197億221万2196億7417万+7.79%
9/25
-15.56%
12/25
2020年
3月期
6,200
2/7
3,905
3/18
354,300
3/23
2848億2632万1793億9464万+19.02%
4/13
-25.09%
3/18
2021年
3月期
6,410
5/7
3,805
12/2

11/30
894,800
5/7
2944億7366万1748億67万+7.27%
3/18
-9.69%
10/30
2022年
3月期
5,330
8/24
3,880
3/31

3/22
623,700
5/27
2448億5876万1782億4615万+6.33%
8/23
-8.23%
10/5
2023年
3月期
4,075
7/22
3,545
2/6

5/27
250,100
10/28
1872億439万1628億5634万+5.63%
7/11
-6.38%
5/20
最新3,586
2024/3/27
222,5001647億3987万+0.84%
3,556

年間値上がり率

1984/12/28 vs 1983/12/28
145%(2.45倍)
1985/12/28 vs 1984/12/28
-24%(0.76倍)
1986/12/27 vs 1985/12/28
-26%(0.74倍)
1987/12/28 vs 1986/12/27
-19%(0.81倍)
1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
16%(1.16倍)
1993/12/30 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/30
-9%(0.91倍)
1995/12/29 vs 1994/12/30
-27%(0.73倍)
1996/12/30 vs 1995/12/29
-26%(0.74倍)
1997/12/30 vs 1996/12/30
-63%(0.37倍)
1998/12/30 vs 1997/12/30
57%(1.57倍)
1999/12/30 vs 1998/12/30
41%(1.41倍)
2000/12/29 vs 1999/12/30
11%(1.11倍)
2001/12/28 vs 2000/12/29
13%(1.13倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
36%(1.36倍)
2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
26%(1.26倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
25%(1.25倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
24%(1.24倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
48%(1.48倍)
2015/12/30 vs 2014/12/30
78%(1.78倍)
2016/12/30 vs 2015/12/30
-25%(0.75倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
-14%(0.86倍)
2024/03/27 vs 2023/12/29
7%(1.07倍)
過去安値
460円(1997/12/22)
680%(7.8倍)
3,586円(3/27)