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

2014/10/07

2014/05/16～2014/10/07

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
10/07	848	851	835	840	-1.61%	237,600	796億4263万	-6.04%	12.17	0.99
10/06	863	878	851	854	-1.01%	194,800	809億4631万	-4.5%	12.37	1.01
10/03	870	881	859	863	-1.85%	195,200	817億7592万	-3.52%	12.5	1.02
10/02	879	896	879	879	-2.9%	222,000	833億1662万	-1.6%	12.73	1.04
10/01	890	914	890	905	+1.97%	248,400	858億546万	+1.57%	13.11	1.07
09/30	899	904	879	888	-1.25%	237,600	841億4623万	+0.06%	12.86	1.05
09/29	901	908	894	899	-0.28%	122,000	852億1288万	+1.55%	13.02	1.06
09/26	915	919	900	901	-1.5%	119,200	854億4991万	+2.18%	13.06	1.07
09/25	909	918	904	915	+0.69%	167,200	867億5358万	+4.33%	13.26	1.08
09/24	938	943	905	909	-4.72%	330,400	861億6100万	+4.1%	13.17	1.07
09/22	950	956	946	954	+0.79%	190,000	904億2757万	+10.01%	13.82	1.13
09/19	930	948	921	946	+2.16%	245,600	897億1648万	+10.16%	13.71	1.12
09/18	909	928	904	926	+1.65%	194,400	878億2023万	+8.84%	13.42	1.09
09/17	913	916	909	911	+0.14%	150,000	863億9804万	+8.1%	13.2	1.08
09/16	896	918	896	910	+1.53%	240,800	862億7952万	+8.85%	13.19	1.08
09/12	894	899	891	896	+0.28%	211,200	849億7585万	+8.11%	12.99	1.06
09/11	893	896	881	894	+0.7%	202,800	847億3881万	+8.73%	12.95	1.06
09/10	885	890	881	888	+0.28%	267,600	841億4623万	+8.76%	12.86	1.05
09/09	886	886	876	885	-0.14%	161,600	839億920万	+9.26%	12.82	1.05
09/08	884	888	880	886	+1.14%	183,600	840億2772万	+10.09%	12.84	1.05
09/05	879	883	874	876	-0.28%	138,000	830億7959万	+9.53%	12.7	1.04
09/04	875	885	865	879	+0.29%	214,400	833億1662万	+10.53%	12.73	1.04
09/03	900	913	865	876	-2.64%	355,200	830億7959万	+10.92%	12.7	1.04
09/02	870	910	870	900	+3.45%	270,400	853億3139万	+14.65%	13.04	1.06
09/01	843	873	843	870	+3.26%	185,600	824億8701万	+11.68%	12.61	1.03
08/29	840	845	839	843	+0.3%	118,800	798億7966万	+8.99%	12.21	1
08/28	838	843	838	840	+0.3%	95,600	796億4263万	+9.23%	12.17	0.99
08/27	834	841	833	838	+0.9%	116,000	794億560万	+9.48%	12.14	0.99
08/26	821	834	813	830	+1.07%	137,200	786億9451万	+8.92%	12.03	0.98
08/25	824	825	806	821	-0.61%	204,800	778億6490万	+8.34%	11.9	0.97
08/22	823	831	813	826	+0.92%	196,000	783億3896万	+9.58%	11.97	0.98
08/21	789	819	789	819	+2.5%	238,400	776億2786万	+9.17%	11.86	0.97
08/20	796	804	781	799	+0.31%	202,000	757億3161万	+6.93%	11.57	0.94
08/19	785	803	783	796	+2.91%	264,400	754億9458万	+7.02%	11.54	0.94
08/18	750	778	750	774	+4.49%	234,400	733億6129万	+4.42%	11.21	0.91
08/15	742	749	734	741	0%	123,600	702億877万	+0.2%	10.73	0.88
08/14	741	746	737	741	+0.58%	172,400	702億877万	+0.34%	10.73	0.88
08/13	739	743	730	736	+0.2%	151,600	698億582万	-0.1%	10.67	0.87
08/12	735	741	729	735	+0.75%	140,800	696億6360万	-0.17%	10.65	0.87
08/11	730	742	728	729	0%	98,000	691億4213万	-0.92%	10.57	0.86
08/08	745	750	727	729	-2.11%	135,600	691億4213万	-0.78%	10.57	0.86
08/07	741	749	741	745	+0.13%	125,200	706億3543万	+1.36%	10.8	0.88
08/06	751	756	738	744	-0.97%	101,200	705億4062万	+1.36%	10.78	0.88
08/05	751	755	750	751	-0.99%	112,800	712億2801万	+2.49%	10.89	0.89
08/04	764	768	755	759	-0.49%	110,800	719億3910万	+3.8%	10.99	0.9
08/01	785	803	763	763	+0.49%	309,600	722億9465万	+4.6%	11.05	0.9
07/31	750	761	738	759	+1.98%	173,200	719億3910万	+4.51%	10.99	0.9
07/30	728	750	728	744	+0.81%	58,400	705億4062万	+2.76%	10.78	0.88
07/29	738	743	732	738	+0.37%	78,800	699億7174万	+2.22%	10.69	0.87
07/28	737	739	726	735	-0.1%	96,400	697億1101万	+2.12%	10.65	0.87
07/25	750	753	732	736	-0.91%	76,400	697億8212万	+2.22%	10.67	0.87
07/24	750	753	735	743	-0.9%	122,000	704億2210万	+3.45%	10.76	0.88
07/23	740	753	739	750	+1.56%	94,000	710億6209万	+4.68%	10.86	0.89
07/22	719	738	714	738	+2%	94,400	699億7174万	+3.36%	10.69	0.87
07/18	716	725	713	724	-0.48%	58,400	685億9696万	+1.76%	10.48	0.86
07/17	731	733	723	727	-0.55%	38,400	689億2880万	+2.54%	10.53	0.86
07/16	730	738	729	731	-0.1%	58,000	693億805万	+3.54%	10.59	0.86
07/15	730	735	724	732	+0.31%	63,200	693億7916万	+3.94%	10.6	0.86
07/14	720	735	720	730	+0.69%	78,400	691億6583万	+4.07%	10.57	0.86
07/11	711	725	711	725	+1.47%	130,000	686億9177万	+3.65%	10.5	0.86
07/10	719	722	704	714	-0.31%	242,800	676億9624万	+2.29%	10.35	0.84
07/09	706	724	705	716	+0.24%	146,800	679億957万	+2.76%	10.38	0.85
07/08	716	719	704	715	-0.17%	124,800	677億4364万	+2.66%	10.35	0.84
07/07	718	719	714	716	-0.21%	38,800	678億6216万	+2.84%	10.37	0.85
07/04	717	721	714	717	-0.24%	88,400	680億438万	+3.2%	10.39	0.85
07/03	712	724	712	719	-0.07%	49,200	681億7030万	+3.6%	10.42	0.85
07/02	719	724	710	720	+0.14%	116,000	682億1771万	+3.97%	10.43	0.85
07/01	716	726	714	719	+0.03%	138,800	681億2289万	+3.98%	10.41	0.85
06/30	705	723	705	718	+3.12%	256,800	680億9919万	+4.25%	10.41	0.85
06/27	699	700	690	697	-0.75%	164,000	660億3702万	+1.24%	10.09	0.82
06/26	710	712	693	702	+0.68%	276,800	665億3478万	+2%	10.17	0.83
06/25	700	700	691	697	+0.14%	86,400	660億8442万	+1.31%	10.1	0.82
06/24	700	700	690	696	-0.43%	86,800	659億8961万	+1.16%	10.09	0.82
06/23	714	715	695	699	-2.24%	171,600	662億7405万	+1.6%	10.13	0.83
06/20	691	715	680	715	+2.91%	359,200	677億9105万	+3.92%	10.36	0.85
06/19	695	700	691	695	+0.04%	182,400	658億7109万	+1.13%	10.07	0.82
06/18	699	702	690	695	-0.22%	219,200	658億4739万	+1.09%	10.06	0.82
06/17	665	697	665	696	+5.41%	242,800	659億8961万	+1.31%	10.09	0.82
06/16	662	665	658	660	-0.9%	164,400	626億6万	-3.89%	9.57	0.78
06/13	658	669	657	666	+0.11%	291,600	631億6893万	-3.16%	9.65	0.79
06/12	658	670	656	666	-0.11%	237,600	630億9782万	-3.41%	9.64	0.79
06/11	668	680	665	666	-0.52%	173,600	631億6893万	-3.3%	9.65	0.79
06/10	687	690	669	670	-3.01%	256,000	635億78万	-2.65%	9.71	0.79
06/09	698	700	689	691	+0.11%	134,400	654億6814万	+0.51%	10.01	0.82
06/06	688	694	688	690	+0.4%	109,200	653億9703万	+0.84%	9.99	0.82
06/05	695	696	685	687	-1.12%	117,200	651億3630万	+0.73%	9.96	0.81
06/04	709	709	692	695	-1.63%	114,000	658億7109万	+2.17%	10.07	0.82
06/03	697	710	692	706	+1.88%	176,000	669億6144万	+4.32%	10.23	0.83
06/02	685	696	685	693	+1.32%	108,800	657億2887万	+2.86%	10.05	0.82
05/30	683	690	680	684	+0.66%	205,600	648億7556万	+1.97%	9.92	0.81
05/29	686	689	679	680	-1.56%	169,600	644億4890万	+1.76%	9.85	0.8
05/28	680	698	680	691	+1.66%	183,600	654億6814万	+3.68%	10.01	0.82
05/27	690	695	679	679	-2.62%	198,800	644億150万	+2.3%	9.84	0.8
05/26	697	698	688	698	+0.5%	146,800	661億3183万	+5.36%	10.11	0.82
05/23	696	700	689	694	-0.25%	100,000	657億9998万	+5.31%	10.06	0.82
05/22	694	699	686	696	+1.24%	98,400	659億6591万	+6.22%	10.08	0.82
05/21	688	694	685	687	-1.15%	48,800	651億6000万	+5.57%	9.96	0.81
05/20	699	711	695	695	-0.25%	124,800	659億1850万	+7.29%	10.07	0.82
05/19	707	708	694	697	-0.61%	159,600	660億8442万	+8.23%	10.1	0.82
05/16	682	704	682	701	+2.19%	216,400	664億8738万	+9.4%	10.16	0.83

理想科学工業（6413）の株価チャート

2014/05/16～2014/10/07

株価推移

開示資料

決算

株式

チャート