理想科学工業（6413）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2014/03/07

2013/10/08～2014/03/07

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
2014
03/07	576	580	570	574	+0.04%	51,600	543億7506万	+4.46%	10.21	0.72
03/06	570	575	565	573	+0.09%	108,000	543億5135万	+4.99%	10.2	0.72
03/05	579	583	570	573	-0.3%	118,800	543億395万	+5.28%	10.2	0.72
03/04	552	577	547	575	+4.08%	329,600	544億6987万	+6%	10.23	0.72
03/03	556	566	544	552	-1.43%	305,600	523億3659万	+2.41%	9.83	0.69
02/28	543	563	540	560	+2.33%	313,600	530億9509万	+4.09%	9.97	0.7
02/27	553	559	547	547	-2.01%	227,200	518億8623万	+1.91%	9.74	0.69
02/26	572	572	556	559	-2.49%	372,400	529億5287万	+4%	9.94	0.7
02/25	589	598	570	573	-2.68%	633,600	543億395万	+6.86%	10.2	0.72
02/24	577	592	574	589	+2.62%	380,400	557億9725万	+10%	10.48	0.74
02/21	550	576	548	574	+5.37%	486,400	543億7506万	+7.6%	10.21	0.72
02/20	544	548	538	544	+0.6%	409,600	516億179万	+2.3%	9.69	0.68
02/19	553	559	540	541	-2.08%	492,400	512億9365万	+1.88%	9.63	0.68
02/18	547	555	542	553	+0.87%	490,000	523億8399万	+4.05%	9.84	0.69
02/17	543	550	537	548	+1.06%	495,600	519億3363万	+3.35%	9.75	0.69
02/14	540	552	535	542	+0.37%	422,000	513億8846万	+2.26%	9.65	0.68
02/13	543	551	539	540	-0.46%	552,000	511億9883万	+1.69%	9.61	0.68
02/12	539	545	536	543	+0.65%	345,600	514億3587万	+2.17%	9.66	0.68
02/10	543	543	537	539	+1.08%	146,800	511億402万	+1.51%	9.6	0.68
02/07	522	535	522	533	+2.45%	173,200	505億5885万	+0.42%	9.49	0.67
02/06	521	530	518	521	-0.57%	193,200	493億4999万	-1.98%	9.27	0.65
02/05	520	529	517	524	+2.05%	214,400	496億3442万	-1.41%	9.32	0.66
02/04	517	525	510	513	-3.8%	372,800	486億3889万	-3.39%	9.13	0.65
02/03	537	553	527	533	+4.3%	377,200	505億5885万	+0.42%	9.49	0.67
01/31	504	517	504	511	+1.39%	131,600	484億7297万	-3.72%	9.1	0.64
01/30	509	513	501	504	-2.32%	120,800	478億928万	-5.04%	8.98	0.63
01/29	511	517	511	516	+1.77%	63,200	489億4703万	-2.96%	9.19	0.65
01/28	506	517	504	507	+0.2%	126,400	480億9372万	-4.65%	9.03	0.64
01/27	510	512	506	506	-3.57%	146,800	479億9891万	-4.84%	9.01	0.64
01/24	529	546	523	525	-2.14%	164,400	497億7664万	-1.5%	9.35	0.66
01/23	547	549	537	537	-1.56%	96,800	508億6699万	+0.66%	9.55	0.67
01/22	547	547	537	545	+0.51%	96,800	516億7290万	+2.25%	9.7	0.69
01/21	547	547	541	542	-0.41%	68,800	514億1216万	+1.93%	9.65	0.68
01/20	542	545	540	545	+0.51%	59,600	516億2549万	+2.54%	9.69	0.68
01/17	541	544	541	542	0%	61,200	513億6476万	+2.02%	9.64	0.68
01/16	532	543	530	542	+1.64%	159,600	513億6476万	+2.02%	9.64	0.68
01/15	532	537	526	533	+1.28%	123,600	505億3514万	+0.19%	9.49	0.67
01/14	525	531	524	526	-2.09%	206,800	498億9516万	-1.27%	9.37	0.66
01/10	545	547	530	538	-2.49%	249,600	509億6180万	+0.66%	9.57	0.68
01/09	554	554	548	551	-0.5%	99,200	522億6548万	+3.04%	9.81	0.69
01/08	544	558	544	554	+1.37%	185,200	525億2621万	+3.55%	9.86	0.7
01/07	549	555	544	547	-0.36%	181,200	518億1512万	+1.96%	9.73	0.69
01/06	546	549	539	549	+1.43%	107,200	520億474万	+2.33%	9.76	0.69
2013
12/30	538	545	538	541	+1.69%	94,800	512億6994万	+0.7%	9.63	0.68
12/27	529	535	525	532	+1.19%	108,400	504億1663万	-0.98%	9.47	0.67
12/26	519	529	513	526	+1.55%	68,400	498億2405万	-2.5%	9.35	0.66
12/25	511	519	511	518	-0.24%	116,000	490億6555万	-4.17%	9.21	0.65
12/24	524	525	517	519	-0.67%	102,000	491億8406万	-4.29%	9.23	0.65
12/20	514	522	514	522	+0.87%	142,800	495億1591万	-3.82%	9.3	0.66
12/19	519	522	516	518	+1.07%	170,800	490億8925万	-5%	9.22	0.65
12/18	519	520	508	512	-1.25%	152,000	485億6778万	-6.18%	9.12	0.64
12/17	518	521	505	519	0%	127,200	491億8406万	-5.34%	9.23	0.65
12/16	519	522	518	519	-0.48%	73,600	491億8406万	-5.51%	9.23	0.65
12/13	521	524	518	521	-0.62%	235,200	494億2110万	-5.23%	9.28	0.66
12/12	531	531	524	525	-1.18%	134,800	497億2924万	-4.81%	9.34	0.66
12/11	518	536	518	531	+1.87%	182,400	503億2182万	-3.85%	9.45	0.67
12/10	535	535	519	521	-3.07%	342,400	493億9739万	-5.79%	9.27	0.66
12/09	539	540	536	538	-0.32%	152,000	509億6180万	-2.98%	9.57	0.68
12/06	540	546	538	539	-0.96%	65,200	511億2772万	-2.66%	9.6	0.68
12/05	545	553	543	545	-1.63%	141,200	516億2549万	-1.71%	9.69	0.68
12/04	559	563	553	554	-1.51%	75,600	524億7880万	-0.09%	9.85	0.7
12/03	563	566	558	562	+0.67%	90,000	532億8471万	+1.26%	10	0.71
12/02	558	561	556	558	+0.13%	68,000	529億2916万	+0.59%	9.94	0.7
11/29	561	561	557	558	-0.58%	43,200	528億5806万	+0.45%	9.92	0.7
11/28	563	563	555	561	+0.18%	57,200	531億6620万	+0.85%	9.98	0.71
11/27	565	566	559	560	-1.24%	94,400	530億7138万	+0.67%	9.96	0.7
11/26	564	567	559	567	+0.89%	58,000	537億3507万	+1.93%	10.09	0.71
11/25	555	565	555	562	+1.44%	90,400	532億6101万	+1.03%	10	0.71
11/22	564	566	552	554	-1.42%	154,800	525億251万	-0.58%	9.86	0.7
11/21	550	562	550	562	+0.22%	59,200	532億6101万	+0.85%	10	0.71
11/20	560	562	555	561	+0.18%	86,000	531億4249万	+0.63%	9.98	0.7
11/19	560	562	555	560	-0.13%	57,200	530億4768万	+0.45%	9.96	0.7
11/18	563	563	555	560	-0.53%	80,800	531億1879万	+0.76%	9.97	0.7
11/15	551	566	546	563	+2.41%	233,200	534億323万	+1.3%	10.03	0.71
11/14	556	561	548	550	+0.05%	153,600	521億4696万	-0.9%	9.79	0.69
11/13	555	565	547	550	-0.54%	154,800	521億2326万	-0.77%	9.79	0.69
11/12	553	558	548	553	+1.28%	81,200	524億770万	-0.23%	9.84	0.7
11/11	543	550	543	546	+0.74%	78,000	517億4401万	-1.49%	9.72	0.69
11/08	538	545	525	542	-0.09%	147,600	513億6476万	-2.21%	9.64	0.68
11/07	549	568	540	542	-2.74%	211,600	514億1216万	-2.3%	9.65	0.68
11/06	541	558	540	558	+3.15%	165,600	528億5806万	+0.27%	9.92	0.7
11/05	550	550	538	541	-0.92%	110,000	512億4624万	-2.79%	9.62	0.68
11/01	548	552	540	546	-0.18%	88,000	517億2030万	-2.24%	9.71	0.69
10/31	557	561	544	547	-0.64%	177,600	518億1512万	-2.41%	9.73	0.69
10/30	568	572	549	550	-3.21%	394,800	521億4696万	-1.96%	9.79	0.69
10/29	563	569	560	568	-0.09%	156,800	538億7729万	+0.93%	10.12	0.71
10/28	568	571	562	569	+1.61%	151,200	539億2470万	+0.84%	10.12	0.72
10/25	573	573	560	560	-1.45%	139,200	530億7138万	-0.93%	9.96	0.7
10/24	558	570	557	568	+0.75%	65,200	538億5359万	+0.18%	10.11	0.71
10/23	569	573	563	564	-0.84%	92,000	534億5063万	-0.57%	10.04	0.71
10/22	569	572	564	569	-0.04%	122,000	539億99万	+0.09%	10.12	0.71
10/21	565	572	565	569	+0.49%	43,600	539億2470万	-0.04%	10.12	0.72
10/18	566	569	560	566	+0.04%	78,000	536億6396万	-0.7%	10.08	0.71
10/17	561	573	561	566	+0.76%	194,800	536億4026万	-0.92%	10.07	0.71
10/16	554	562	548	562	+1.13%	78,400	532億3731万	-1.66%	10	0.71
10/15	557	565	551	555	+0.59%	131,600	526億4473万	-2.93%	9.88	0.7
10/11	543	561	543	552	+2.03%	131,200	523億3659万	-3.66%	9.83	0.69
10/10	542	547	537	541	+0.51%	190,000	512億9365万	-5.91%	9.63	0.68
10/09	543	543	533	538	-0.78%	154,800	510億3291万	-6.72%	9.58	0.68
10/08	538	545	534	543	+0.09%	174,400	514億3587万	-6.47%	9.66	0.68

理想科学工業（6413）の株価チャート

2013/10/08～2014/03/07

株価推移

開示資料

決算

株式

チャート