理想科学工業（6413）の株価チャート
2011/10/12～2012/03/07
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 |
| 2012 |
| 03/07 | 324 | 331 | 319 | 329 | +0.38% | 131,200 | - | +9.02% | - | - |
| 03/06 | 328 | 334 | 326 | 328 | -0.23% | 124,400 | - | +9.33% | - | - |
| 03/05 | 324 | 330 | 324 | 329 | +1.47% | 79,600 | - | +9.95% | - | - |
| 03/02 | 324 | 325 | 320 | 324 | +0.08% | 98,400 | - | +9.09% | - | - |
| 03/01 | 325 | 326 | 320 | 324 | 0% | 164,800 | - | +9.38% | - | - |
| 02/29 | 320 | 325 | 319 | 324 | +2.05% | 186,400 | - | +10.12% | - | - |
| 02/28 | 310 | 319 | 306 | 317 | +1.6% | 144,000 | - | +8.65% | - | - |
| 02/27 | 313 | 317 | 311 | 312 | +0.4% | 94,000 | - | +7.3% | - | - |
| 02/24 | 313 | 313 | 308 | 311 | -0.16% | 104,800 | - | +7.61% | - | - |
| 02/23 | 309 | 313 | 305 | 312 | +1.3% | 87,600 | - | +8.16% | - | - |
| 02/22 | 298 | 309 | 294 | 308 | +3.89% | 143,200 | - | +7.52% | - | - |
| 02/21 | 293 | 297 | 293 | 296 | +1.28% | 70,400 | - | +4.23% | - | - |
| 02/20 | 291 | 294 | 291 | 292 | +1.3% | 58,400 | - | +3.27% | - | - |
| 02/17 | 287 | 289 | 287 | 289 | +1.14% | 102,400 | - | +2.3% | - | - |
| 02/16 | 286 | 290 | 284 | 285 | -1.38% | 114,800 | - | +1.51% | - | - |
| 02/15 | 287 | 291 | 287 | 289 | +0.52% | 111,200 | - | +3.3% | - | - |
| 02/14 | 286 | 288 | 285 | 288 | +0.61% | 122,400 | - | +2.77% | - | - |
| 02/13 | 286 | 289 | 286 | 286 | -0.44% | 28,000 | - | +2.51% | - | - |
| 02/10 | 290 | 290 | 287 | 287 | -0.95% | 64,000 | - | +3.33% | - | - |
| 02/09 | 290 | 291 | 290 | 290 | -0.94% | 77,600 | - | +4.32% | - | - |
| 02/08 | 287 | 293 | 285 | 293 | +2.09% | 178,400 | - | +5.31% | - | - |
| 02/07 | 283 | 288 | 283 | 287 | +0.97% | 43,200 | - | +3.52% | - | - |
| 02/06 | 285 | 286 | 283 | 284 | -0.44% | 48,400 | - | +2.53% | - | - |
| 02/03 | 280 | 290 | 280 | 285 | +1.69% | 47,200 | - | +3.35% | - | - |
| 02/02 | 287 | 287 | 279 | 281 | -2.18% | 137,600 | - | +1.63% | - | - |
| 02/01 | 289 | 291 | 285 | 287 | -0.78% | 40,000 | - | +3.89% | - | - |
| 01/31 | 284 | 290 | 284 | 289 | +0.78% | 91,600 | - | +5.09% | - | - |
| 01/30 | 285 | 290 | 285 | 287 | -0.43% | 69,600 | - | +4.65% | - | - |
| 01/27 | 286 | 289 | 282 | 288 | +0.61% | 133,200 | - | +5.11% | - | - |
| 01/26 | 285 | 288 | 283 | 286 | +1.33% | 171,600 | - | +4.85% | - | - |
| 01/25 | 275 | 283 | 275 | 283 | +2.91% | 71,200 | - | +3.48% | - | - |
| 01/24 | 279 | 280 | 274 | 275 | -1.52% | 56,800 | - | +0.55% | - | - |
| 01/23 | 274 | 280 | 274 | 279 | +1.83% | 83,200 | - | +1.73% | - | - |
| 01/20 | 270 | 276 | 266 | 274 | +3.01% | 101,200 | - | -0.45% | - | - |
| 01/19 | 268 | 273 | 265 | 266 | -0.47% | 162,400 | - | -3.71% | - | - |
| 01/18 | 269 | 275 | 266 | 267 | -0.84% | 117,200 | - | -3.61% | - | - |
| 01/17 | 264 | 269 | 264 | 269 | +1.99% | 64,400 | - | -3.15% | - | - |
| 01/16 | 265 | 266 | 260 | 264 | -1.12% | 67,600 | - | -5.38% | - | - |
| 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。
