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

2015/01/29

2014/08/29～2015/01/29

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
01/29	986	999	979	987	+0.36%	96,000	935億8009万	+3.68%	12.18	0.99
01/28	967	986	965	984	+0.61%	50,000	932億4825万	+3.64%	12.14	0.99
01/27	961	985	960	978	+1.88%	104,800	926億7937万	+3.33%	12.06	0.98
01/26	946	962	941	960	+0.1%	78,200	909億7275万	+1.75%	11.84	0.97
01/23	966	966	953	959	+0.05%	57,200	908億7793万	+1.86%	11.83	0.97
01/22	975	976	948	958	-2.54%	70,400	908億3053万	+1.81%	11.82	0.96
01/21	973	991	963	983	+1.5%	112,600	932億84万	+4.69%	12.13	0.99
01/20	960	970	944	969	+1.52%	50,800	918億2606万	+3.47%	11.95	0.98
01/19	971	971	942	954	-0.63%	32,600	904億5128万	+2.03%	11.77	0.96
01/16	971	971	950	960	-1.54%	75,800	910億2015万	+2.78%	11.85	0.97
01/15	923	982	923	975	+6.38%	202,200	924億4234万	+4.61%	12.03	0.98
01/14	929	934	912	917	-1.72%	92,800	868億9580万	-1.45%	11.31	0.92
01/13	925	934	919	933	+0.05%	103,000	884億1280万	+0.38%	11.51	0.94
01/09	942	950	927	932	-1.38%	76,200	883億6540万	+0.32%	11.5	0.94
01/08	927	970	927	945	+2%	86,200	895億9796万	+1.83%	11.66	0.95
01/07	920	930	912	927	+0.05%	72,200	878億4393万	-0.05%	11.44	0.93
01/06	942	945	926	926	-2.68%	104,600	877億9652万	0%	11.43	0.93
01/05	966	967	944	952	-2.11%	92,200	902億1424万	+2.75%	11.74	0.96
01/01	株式分割 1→2
2014
12/30	971	981	965	972	+0.31%	82,200	921億5790万	+5.08%	12	0.98
12/29	955	975	955	969	+1.79%	106,000	918億7347万	+5.1%	11.96	0.98
12/26	942	955	933	952	+1.68%	96,000	902億6165万	+3.48%	11.75	0.96
12/25	934	938	931	936	+0.27%	62,800	887億6835万	+1.99%	13.57	1.11
12/24	934	935	929	934	+1.49%	82,800	885億3132万	+1.83%	13.53	1.1
12/22	921	929	914	920	+0.55%	83,600	872億2765万	+0.66%	13.33	1.09
12/19	939	940	913	915	-1.74%	148,000	867億5358万	+0.22%	13.26	1.08
12/18	913	938	908	931	+3.91%	192,400	882億9429万	+2.11%	13.49	1.1
12/17	908	915	890	896	-1.24%	142,800	849億7585万	-1.51%	12.99	1.06
12/16	906	916	905	908	-0.82%	147,200	860億4249万	-0.17%	13.15	1.07
12/15	925	939	914	915	-2.4%	102,400	867億5358万	+0.77%	13.26	1.08
12/12	923	944	923	938	+2.46%	214,000	888億8687万	+3.36%	13.59	1.11
12/11	910	919	910	915	-0.68%	61,200	867億5358万	+1.1%	13.26	1.08
12/10	933	939	918	921	-1.47%	112,800	873億4616万	+2.02%	13.35	1.09
12/09	931	935	928	935	+0.67%	110,000	886億4984万	+3.89%	13.55	1.11
12/08	925	930	923	929	+0.95%	107,200	880億5726万	+3.66%	13.46	1.1
12/05	910	923	909	920	+1.38%	99,600	872億2765万	+3.25%	13.33	1.09
12/04	905	913	903	908	+0.28%	64,400	860億4249万	+2.43%	13.15	1.07
12/03	919	919	903	905	-1.36%	103,200	858億546万	+2.72%	13.11	1.07
12/02	923	923	913	918	+0.27%	97,200	869億9061万	+4.86%	13.3	1.08
12/01	911	919	911	915	+0.41%	79,200	867億5358万	+5.29%	13.26	1.08
11/28	908	914	903	911	+0.41%	52,400	863億9804万	+5.59%	13.2	1.08
11/27	931	931	905	908	-2.55%	76,000	860億4249万	+5.77%	13.15	1.07
11/26	926	940	924	931	+0.54%	125,200	882億9429万	+9.43%	13.49	1.1
11/25	905	930	904	926	+2.49%	200,000	878億2023万	+9.62%	13.42	1.09
11/21	908	913	894	904	-0.82%	234,400	856億8694万	+7.85%	13.1	1.07
11/20	913	919	908	911	0%	212,800	863億9804万	+9.39%	13.2	1.08
11/19	889	915	889	911	+2.53%	258,400	863億9804万	+10.05%	13.2	1.08
11/18	890	891	880	889	+0.85%	221,200	842億6475万	+8.12%	12.88	1.05
11/17	891	895	880	881	-0.56%	183,600	835億5366万	+7.73%	12.77	1.04
11/14	895	895	875	886	+0.85%	152,800	840億2772万	+8.74%	12.84	1.05
11/13	878	883	869	879	0%	108,800	833億1662万	+8.09%	12.73	1.04
11/12	881	889	876	879	0%	221,200	833億1662万	+8.22%	12.73	1.04
11/11	885	891	879	879	-0.71%	168,000	833億1662万	+8.35%	12.73	1.04
11/10	881	889	881	885	-0.28%	141,600	839億920万	+9.26%	12.82	1.05
11/07	900	904	881	888	-1.11%	327,200	841億4623万	+9.57%	12.86	1.05
11/06	925	938	893	898	+4.97%	568,400	850億9436万	+10.67%	13.01	1.06
11/05	853	860	843	855	+0.88%	162,400	810億6482万	+5.56%	12.39	1.01
11/04	878	896	840	848	+1.5%	247,600	803億5373万	+4.37%	12.28	1
10/31	821	845	818	835	+2.14%	229,600	791億6857万	+2.58%	12.1	0.99
10/30	794	836	794	818	+2.83%	894,000	775億935万	+0.06%	11.85	0.97
10/29	776	819	776	795	+3.41%	298,000	753億7606万	-3.17%	11.52	0.94
10/28	760	773	760	769	+0.82%	113,200	728億8723万	-7.04%	11.14	0.91
10/27	771	778	759	763	-0.81%	166,800	722億9465万	-8.68%	11.05	0.9
10/24	778	779	763	769	+0.99%	100,400	728億8723万	-8.59%	11.14	0.91
10/23	765	773	759	761	-1.77%	141,200	721億7614万	-10.12%	11.03	0.9
10/22	754	781	754	775	+2.82%	194,000	734億7981万	-9.14%	11.23	0.92
10/21	781	781	749	754	-2.74%	214,400	714億6504万	-12.15%	10.92	0.89
10/20	770	789	769	775	+3.54%	133,600	734億7981万	-10.2%	11.23	0.92
10/17	763	770	748	749	-2.48%	269,600	709億6727万	-13.77%	10.85	0.88
10/16	771	786	766	768	-3.46%	162,800	727億6871万	-12.08%	11.12	0.91
10/15	769	795	769	795	+3.75%	186,800	753億7606万	-9.45%	11.52	0.94
10/14	763	781	763	766	-2.85%	220,400	726億5020万	-13.02%	11.1	0.91
10/10	794	803	783	789	-2.02%	231,600	747億8348万	-10.98%	11.43	0.93
10/09	840	841	804	805	-4.73%	306,800	763億2419万	-9.45%	11.66	0.95
10/08	833	856	833	845	+0.6%	314,000	801億1670万	-5.38%	12.24	1
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

理想科学工業（6413）の株価チャート

2014/08/29～2015/01/29

株価推移

開示資料

決算

株式

チャート