理想科学工業（6413）の株価チャート

2011/01/07

2010/08/11～2011/01/07

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	1/1, 株式分割 1→2
2015	1/1, 株式分割 1→2
2011
01/07	362	363	358	358	-0.63%	112,800	-	-0.42%	-	-
01/06	358	362	357	360	+0.28%	190,800	-	+0.49%	-	-
01/05	361	362	356	359	-0.49%	142,000	-	+0.49%	-	-
01/04	363	366	360	361	+0.77%	198,800	-	+1.26%	-	-
2010
12/30	358	360	351	358	+0.56%	160,400	-	+0.77%	-	-
12/29	351	357	350	356	+1.35%	134,000	-	+0.21%	-	-
12/28	352	354	348	351	-0.64%	173,600	-	-1.13%	-	-
12/27	357	360	352	353	-0.91%	218,400	-	-0.21%	-	-
12/24	356	358	352	357	-0.14%	234,000	-	+1.28%	-	-
12/22	363	363	356	357	-1.31%	222,000	-	+2%	-	-
12/21	363	366	362	362	-0.96%	185,600	-	+3.95%	-	-
12/20	368	368	361	365	-0.68%	164,400	-	+5.87%	-	-
12/17	361	372	361	368	+0.75%	257,200	-	+7.53%	-	-
12/16	364	368	361	365	+0.41%	318,000	-	+7.35%	-	-
12/15	365	367	354	364	-1.02%	616,800	-	+7.54%	-	-
12/14	374	377	365	367	-2.72%	378,800	-	+9.3%	-	-
12/13	382	382	372	378	+2.58%	316,400	-	+13.02%	-	-
12/10	368	378	365	368	-2.71%	517,200	-	+11.52%	-	-
12/09	380	387	374	378	-0.46%	533,200	-	+15.67%	-	-
12/08	358	394	357	380	+6.29%	1,155,200	-	+17.65%	-	-
12/07	343	359	338	358	+4.92%	587,600	-	+12.07%	-	-
12/06	341	342	338	341	-0.58%	209,600	-	+8.17%	-	-
12/03	344	344	340	343	+1.93%	145,200	-	+9.5%	-	-
12/02	338	342	335	336	+1.28%	251,200	-	+8.12%	-	-
12/01	332	337	328	332	-0.08%	146,000	-	+7.44%	-	-
11/30	333	344	332	332	-1.26%	493,600	-	+8.22%	-	-
11/29	334	345	334	337	+0.6%	190,800	-	+9.97%	-	-
11/26	344	352	334	335	-2.97%	358,800	-	+10.03%	-	-
11/25	355	355	343	345	-3.63%	493,600	-	+13.78%	-	-
11/24	345	362	339	358	+3.7%	909,600	-	+18.85%	-	-
11/22	329	348	326	345	+7.48%	860,800	-	+15.38%	-	-
11/19	309	324	308	321	+4.22%	476,400	-	+8.08%	-	-
11/18	307	313	304	308	+0.41%	465,200	-	+4.41%	-	-
11/17	297	308	297	307	+3.11%	365,200	-	+4.34%	-	-
11/16	300	303	297	298	-0.5%	446,400	-	+1.54%	-	-
11/15	304	304	298	299	-0.33%	400,400	-	+2.05%	-	-
11/12	304	309	300	300	-3.69%	476,000	-	+2.74%	-	-
11/11	305	314	293	312	0%	680,000	-	+6.68%	-	-
11/10	301	318	301	312	+1.71%	330,400	-	+7.41%	-	-
11/09	310	316	305	306	-2.7%	276,400	-	+5.97%	-	-
11/08	306	315	301	315	+5.53%	345,600	-	+9.29%	-	-
11/05	292	305	292	298	+2.05%	531,600	-	+3.92%	-	-
11/04	270	294	270	292	+8.74%	592,400	-	+2.19%	-	-
11/02	276	276	266	269	-2.18%	228,400	-	-6.03%	-	-
11/01	275	279	264	275	+0.27%	419,600	-	-4.27%	-	-
10/29	280	282	272	274	-3.44%	340,000	-	-4.53%	-	-
10/28	288	290	284	284	-1.9%	280,800	-	-1.48%	-	-
10/27	291	292	288	289	0%	165,200	-	+0.43%	-	-
10/26	292	293	288	289	-0.17%	107,600	-	+0.43%	-	-
10/25	291	294	290	290	-1.36%	89,600	-	+0.96%	-	-
10/22	299	299	293	294	-1.76%	161,200	-	+2.35%	-	-
10/21	298	302	291	299	+0.93%	258,800	-	+4.55%	-	-
10/20	303	303	294	296	-3.42%	264,800	-	+4.31%	-	-
10/19	296	307	292	307	+3.63%	394,800	-	+8.39%	-	-
10/18	287	298	287	296	+2.78%	412,000	-	+5.34%	-	-
10/15	290	290	283	288	-0.86%	152,000	-	+3.23%	-	-
10/14	277	294	277	291	+5.06%	272,800	-	+4.5%	-	-
10/13	275	286	273	277	+0.18%	279,600	-	+0.18%	-	-
10/12	291	291	273	276	-4.58%	313,600	-	0%	-	-
10/08	289	299	286	289	-0.17%	313,600	-	+5.18%	-	-
10/07	282	291	282	290	+2.2%	169,600	-	+6.14%	-	-
10/06	287	287	276	284	-0.35%	185,600	-	+4.23%	-	-
10/05	274	287	273	285	+2.43%	289,600	-	+4.98%	-	-
10/04	275	282	275	278	-0.27%	175,600	-	+3.25%	-	-
10/01	276	281	275	279	-0.62%	186,800	-	+3.53%	-	-
09/30	283	286	279	280	-2.27%	235,600	-	+4.57%	-	-
09/29	282	287	281	287	+0.88%	204,400	-	+7.4%	-	-
09/28	290	292	282	284	-0.87%	220,400	-	+7.26%	-	-
09/27	286	291	284	287	-0.52%	267,600	-	+8.21%	-	-
09/24	284	291	283	288	0%	364,400	-	+9.19%	-	-
09/22	282	292	279	288	+2.4%	368,400	-	+9.6%	-	-
09/21	293	293	279	282	-3.6%	502,000	-	+7.03%	-	-
09/17	279	294	272	292	+5.32%	840,800	-	+11.45%	-	-
09/16	276	279	272	277	+0.45%	184,000	-	+6.23%	-	-
09/15	266	277	263	276	+3.95%	332,000	-	+6.56%	-	-
09/14	274	279	263	266	-0.47%	542,000	-	+2.91%	-	-
09/13	260	267	258	267	+4.51%	316,800	-	+3.79%	-	-
09/10	255	260	254	255	-0.2%	186,400	-	-0.29%	-	-
09/09	257	258	254	256	+1.09%	63,200	-	-0.1%	-	-
09/08	260	260	251	253	-2.6%	151,600	-	-1.17%	-	-
09/07	252	264	252	260	+1.76%	272,000	-	+1.86%	-	-
09/06	256	258	253	255	-0.29%	179,200	-	+0.89%	-	-
09/03	252	256	252	256	+1.19%	116,000	-	+1.99%	-	-
09/02	256	256	252	253	+0.1%	86,000	-	+1.61%	-	-
09/01	251	258	251	253	0%	279,200	-	+2.33%	-	-
08/31	254	257	250	253	-1.37%	358,000	-	+3.16%	-	-
08/30	258	260	255	256	0%	280,800	-	+5.02%	-	-
08/27	256	259	254	256	+0.2%	276,800	-	+5.89%	-	-
08/26	260	262	253	256	-0.49%	284,800	-	+6.56%	-	-
08/25	254	272	253	257	+1.28%	466,400	-	+7.98%	-	-
08/24	254	257	250	254	-1.74%	358,400	-	+7.52%	-	-
08/23	261	264	254	258	-3.64%	809,200	-	+10.36%	-	-
08/20	266	281	266	268	+1.04%	1,406,800	-	+15.52%	-	-
08/19	274	277	263	265	-2.57%	1,242,800	-	+15.33%	-	-
08/18	279	286	271	272	-2.51%	1,420,000	-	+19.41%	-	-
08/17	269	281	268	279	+5.18%	1,894,800	-	+23.56%	-	-
08/16	252	276	250	266	+6.95%	1,907,200	-	+18.53%	-	-
08/13	245	251	243	248	+1.12%	227,600	-	+11.82%	-	-
08/12	234	247	233	246	+3.37%	212,400	-	+11.59%	-	-
08/11	240	242	237	238	-2.06%	198,800	-	+8.45%	-	-

理想科学工業（6413）の株価チャート

2010/08/11～2011/01/07

株価推移

開示資料

決算

株式

チャート