理想科学工業（6413）の株価チャート

2012/01/13

2011/08/16～2012/01/13

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
2012
01/13	264	268	262	267	+1.91%	134,000	-	-4.98%	-	-
01/12	266	268	260	262	-1.69%	218,800	-	-7.42%	-	-
01/11	270	270	265	267	-1.11%	116,400	-	-6.16%	-	-
01/10	273	275	269	270	-2.27%	126,400	-	-5.77%	-	-
01/06	276	277	273	276	-0.45%	78,400	-	-4.25%	-	-
01/05	283	283	277	277	-2.46%	77,200	-	-4.15%	-	-
01/04	280	287	276	284	+3.18%	135,200	-	-2.07%	-	-
2011
12/30	275	278	275	275	+0.27%	18,400	-	-5.41%	-	-
12/29	274	277	273	275	-1.08%	38,000	-	-5.67%	-	-
12/28	273	280	273	278	+0.63%	83,200	-	-5.29%	-	-
12/27	275	280	274	276	-0.72%	94,000	-	-6.21%	-	-
12/26	272	278	272	278	+2.3%	91,600	-	-5.85%	-	-
12/22	270	275	270	272	+0.09%	82,400	-	-8.28%	-	-
12/21	272	275	270	271	+0.37%	123,200	-	-8.67%	-	-
12/20	269	274	268	270	+0.46%	142,400	-	-9.31%	-	-
12/19	275	275	266	269	-4.78%	195,600	-	-10.33%	-	-
12/16	290	290	282	283	-2.08%	70,800	-	-6.15%	-	-
12/15	291	293	288	289	-1.45%	58,400	-	-4.79%	-	-
12/14	294	299	293	293	-1.51%	59,600	-	-3.7%	-	-
12/13	292	298	292	297	+0.34%	53,600	-	-2.86%	-	-
12/12	301	301	296	296	+0.85%	139,200	-	-3.5%	-	-
12/09	290	296	290	294	-1.34%	196,800	-	-4.63%	-	-
12/08	304	304	296	298	-3.48%	181,200	-	-3.95%	-	-
12/07	305	310	302	309	+2.66%	74,000	-	-0.8%	-	-
12/06	308	311	300	301	-2.59%	56,000	-	-3.69%	-	-
12/05	306	310	306	309	+0.9%	31,600	-	-1.75%	-	-
12/02	309	310	305	306	-0.89%	40,800	-	-3.24%	-	-
12/01	320	320	308	309	-2.99%	64,000	-	-2.99%	-	-
11/30	302	321	300	318	+3.92%	128,400	-	-0.31%	-	-
11/29	300	307	297	306	+2.68%	84,000	-	-4.67%	-	-
11/28	295	302	294	298	+0.08%	45,600	-	-7.45%	-	-
11/25	301	303	298	298	0%	69,600	-	-8.1%	-	-
11/24	297	301	296	298	-1.65%	65,200	-	-8.67%	-	-
11/22	295	303	295	303	+0.5%	56,000	-	-7.42%	-	-
11/21	305	306	298	301	-1.63%	24,000	-	-8.43%	-	-
11/18	303	308	300	306	+0.74%	40,000	-	-7.2%	-	-
11/17	297	306	297	304	+2.36%	67,600	-	-8.43%	-	-
11/16	303	310	297	297	-3.18%	84,800	-	-11.08%	-	-
11/15	308	308	305	307	-1.52%	96,000	-	-8.71%	-	-
11/14	309	317	309	312	+0.81%	45,200	-	-7.84%	-	-
11/11	315	317	304	309	-3.06%	120,000	-	-8.85%	-	-
11/10	315	323	315	319	-2.37%	51,200	-	-6.52%	-	-
11/09	328	332	324	327	+0.15%	105,600	-	-4.53%	-	-
11/08	325	335	325	326	-0.31%	76,400	-	-4.96%	-	-
11/07	325	329	320	327	+0.23%	61,600	-	-4.94%	-	-
11/04	324	330	324	326	-1.44%	96,800	-	-5.43%	-	-
11/02	327	335	326	331	-0.97%	93,200	-	-4.34%	-	-
11/01	336	343	334	334	-2.27%	141,600	-	-3.4%	-	-
10/31	341	350	341	342	-0.73%	149,200	-	-1.16%	-	-
10/28	355	357	343	345	-1.29%	271,600	-	-0.14%	-	-
10/27	347	355	342	349	-0.5%	192,800	-	+1.16%	-	-
10/26	340	354	340	351	+1.96%	114,000	-	+1.96%	-	-
10/25	353	357	343	344	-3.3%	156,800	-	+0.29%	-	-
10/24	350	357	350	356	+1.5%	131,600	-	+3.72%	-	-
10/21	338	353	338	351	+4.16%	163,200	-	+2.79%	-	-
10/20	339	340	333	337	-1.03%	144,800	-	-1.32%	-	-
10/19	346	347	339	340	-0.37%	63,600	-	-0.29%	-	-
10/18	342	345	338	341	-0.51%	54,400	-	+0.07%	-	-
10/17	340	346	337	343	+3.16%	111,600	-	+0.59%	-	-
10/14	343	345	333	333	-4.52%	217,200	-	-2.78%	-	-
10/13	360	360	347	348	-2.25%	159,600	-	+1.53%	-	-
10/12	355	358	352	356	+0.21%	100,400	-	+3.86%	-	-
10/11	355	360	354	356	+1.35%	208,400	-	+3.95%	-	-
10/07	348	355	347	351	+2.04%	213,600	-	+2.56%	-	-
10/06	346	350	342	344	+0.07%	153,200	-	+0.51%	-	-
10/05	351	351	343	344	-1.15%	234,800	-	+0.44%	-	-
10/04	351	351	343	348	-1.49%	257,200	-	+1.31%	-	-
10/03	348	353	340	353	+0.64%	430,400	-	+3.14%	-	-
09/30	358	358	342	351	-2.16%	176,800	360億3583万	+2.49%	12.49	0.58
09/29	350	358	346	358	+3.32%	335,200	-	+4.75%	-	-
09/28	341	349	335	347	+3.51%	422,000	-	+1.69%	-	-
09/27	335	340	328	335	+2.13%	207,200	-	-2.05%	-	-
09/26	333	337	326	328	-1.13%	333,600	-	-4.09%	-	-
09/22	325	334	324	332	+2.39%	359,200	-	-3%	-	-
09/21	328	328	322	324	-0.99%	223,600	-	-5.26%	-	-
09/20	331	333	325	327	-3.25%	258,000	-	-4.31%	-	-
09/16	332	338	330	338	+2.66%	400,800	-	-1.1%	-	-
09/15	332	333	327	330	+1.54%	410,800	-	-3.37%	-	-
09/14	336	342	323	325	-4.21%	407,600	-	-4.84%	-	-
09/13	331	346	330	339	+2.5%	382,400	-	-0.66%	-	-
09/12	337	338	329	331	-4.27%	458,000	-	-2.51%	-	-
09/09	349	350	344	345	-1.15%	221,200	-	+2.14%	-	-
09/08	353	357	347	349	-1.48%	919,200	-	+3.94%	-	-
09/07	361	365	353	355	-1.8%	1,358,000	-	+5.82%	-	-
09/06	348	364	344	361	+3.96%	1,042,800	-	+8.41%	-	-
09/05	348	351	346	347	-0.29%	255,200	-	+4.59%	-	-
09/02	350	351	346	348	-0.92%	302,400	-	+5.21%	-	-
09/01	350	353	348	352	+0.79%	221,600	-	+6.84%	-	-
08/31	349	350	345	349	-0.21%	272,800	-	+6.33%	-	-
08/30	355	357	347	350	-0.92%	363,200	-	+7.21%	-	-
08/29	344	357	341	353	+5.3%	665,200	-	+8.54%	-	-
08/26	342	344	333	335	-1.62%	437,200	-	+3.72%	-	-
08/25	350	355	340	341	-0.87%	707,600	-	+5.75%	-	-
08/24	358	363	335	344	-3.31%	978,400	-	+7.34%	-	-
08/23	357	370	349	355	+1.28%	964,000	-	+11.36%	-	-
08/22	336	354	336	351	+4.86%	708,000	-	+10.65%	-	-
08/19	323	337	321	335	+0.98%	466,800	-	+5.85%	-	-
08/18	333	339	328	331	-0.23%	614,400	-	+5.16%	-	-
08/17	329	342	329	332	+0.91%	746,000	-	+5.4%	-	-
08/16	324	331	324	329	+1.7%	442,800	-	+4.78%	-	-

理想科学工業（6413）の株価チャート

2011/08/16～2012/01/13

株価推移

開示資料

決算

株式

チャート