理想科学工業（6413）の株価チャート
2014/12/05～2015/05/07
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 | ||||||||||
| 05/07 | 981 | 1,021 | 981 | 997 | +2.52% | 116,800 | 945億2822万 | -1.38% | 13.14 | 1.05 |
| 05/01 | 982 | 993 | 960 | 973 | -1.82% | 72,000 | 922億531万 | -3.81% | 12.82 | 1.02 |
| 04/30 | 1,002 | 1,006 | 985 | 991 | -1.54% | 98,200 | 939億1194万 | -2.32% | 13.05 | 1.04 |
| 04/28 | 1,003 | 1,010 | 1,001 | 1,006 | +0.15% | 58,600 | 953億8153万 | -0.98% | 13.26 | 1.06 |
| 04/27 | 1,021 | 1,021 | 1,003 | 1,005 | -0.94% | 41,400 | 952億3932万 | -1.33% | 13.24 | 1.06 |
| 04/24 | 1,025 | 1,025 | 1,012 | 1,014 | -0.73% | 38,000 | 961億4004万 | -0.59% | 13.36 | 1.07 |
| 04/23 | 1,026 | 1,033 | 1,018 | 1,022 | 0% | 38,400 | 968億5113万 | -0.05% | 13.46 | 1.08 |
| 04/22 | 1,035 | 1,035 | 1,019 | 1,022 | -0.29% | 36,800 | 968億5113万 | -0.05% | 13.46 | 1.08 |
| 04/21 | 1,019 | 1,025 | 1,017 | 1,025 | +0.74% | 35,200 | 971億3557万 | +0.05% | 13.5 | 1.08 |
| 04/20 | 1,011 | 1,037 | 1,011 | 1,017 | -1.17% | 49,400 | 964億2447万 | -0.78% | 13.4 | 1.07 |
| 04/17 | 1,036 | 1,037 | 1,023 | 1,029 | -0.05% | 70,400 | 975億6223万 | +0.19% | 13.56 | 1.08 |
| 04/16 | 1,029 | 1,032 | 1,012 | 1,030 | +0.64% | 51,200 | 976億963万 | +0.05% | 13.57 | 1.08 |
| 04/15 | 1,036 | 1,036 | 1,020 | 1,023 | -1.82% | 45,400 | 969億9335万 | -0.68% | 13.48 | 1.08 |
| 04/14 | 1,010 | 1,043 | 998 | 1,042 | +4.1% | 104,800 | 987億9479万 | +0.97% | 13.73 | 1.1 |
| 04/13 | 1,013 | 1,019 | 1,000 | 1,001 | -1.14% | 99,600 | 949億747万 | -3% | 13.19 | 1.05 |
| 04/10 | 1,013 | 1,025 | 1,010 | 1,013 | +0.1% | 114,600 | 959億9782万 | -2.08% | 13.34 | 1.07 |
| 04/09 | 1,008 | 1,024 | 1,008 | 1,012 | -1.22% | 95,400 | 959億300万 | -2.46% | 13.33 | 1.07 |
| 04/08 | 1,019 | 1,035 | 1,012 | 1,024 | +1.09% | 62,400 | 970億8816万 | -1.35% | 13.5 | 1.08 |
| 04/07 | 1,013 | 1,024 | 1,010 | 1,013 | -0.59% | 55,600 | 960億4522万 | -2.41% | 13.35 | 1.07 |
| 04/06 | 1,018 | 1,029 | 1,011 | 1,019 | -1.78% | 48,200 | 966億1410万 | -2.02% | 13.43 | 1.07 |
| 04/03 | 1,026 | 1,040 | 1,020 | 1,038 | +1.37% | 52,800 | 983億6813万 | -0.24% | 13.67 | 1.09 |
| 04/02 | 981 | 1,036 | 981 | 1,024 | +4.33% | 137,400 | 970億4076万 | -1.49% | 13.49 | 1.08 |
| 04/01 | 970 | 998 | 970 | 981 | -0.91% | 138,200 | 930億1122万 | -5.58% | 12.93 | 1.03 |
| 03/31 | 1,000 | 1,005 | 981 | 990 | +2.01% | 81,400 | 938億6453万 | -4.99% | 12.22 | 1 |
| 03/30 | 976 | 986 | 961 | 971 | -3.34% | 189,200 | 920億1569万 | -6.77% | 11.98 | 0.98 |
| 03/27 | 1,025 | 1,029 | 1,002 | 1,004 | -2.62% | 82,800 | 951億9191万 | -3.55% | 12.39 | 1.01 |
| 03/26 | 1,050 | 1,050 | 1,023 | 1,031 | -1.34% | 77,000 | 977億5185万 | -0.87% | 12.73 | 1.04 |
| 03/25 | 1,055 | 1,055 | 1,040 | 1,045 | -0.9% | 67,200 | 990億7923万 | +0.77% | 12.9 | 1.05 |
| 03/24 | 1,045 | 1,061 | 1,045 | 1,055 | +0.05% | 77,400 | 999億7995万 | +2.08% | 13.02 | 1.06 |
| 03/23 | 1,050 | 1,057 | 1,046 | 1,054 | -0.94% | 55,600 | 999億3254万 | +2.33% | 13.01 | 1.06 |
| 03/20 | 1,042 | 1,064 | 1,032 | 1,064 | +3.55% | 146,800 | 1008億8067万 | +3.7% | 13.13 | 1.07 |
| 03/19 | 1,045 | 1,056 | 1,023 | 1,028 | -3.02% | 130,000 | 974億2001万 | +0.54% | 12.68 | 1.03 |
| 03/18 | 1,061 | 1,062 | 1,037 | 1,060 | -0.09% | 128,000 | 1004億5401万 | +4.08% | 13.08 | 1.07 |
| 03/17 | 1,066 | 1,081 | 1,057 | 1,061 | -0.52% | 53,400 | 1005億4883万 | +4.79% | 13.09 | 1.07 |
| 03/16 | 1,063 | 1,084 | 1,061 | 1,066 | -0.56% | 73,600 | 1010億7029万 | +5.86% | 13.16 | 1.07 |
| 03/13 | 1,064 | 1,078 | 1,051 | 1,072 | +0.8% | 131,800 | 1016億3917万 | +7.2% | 13.23 | 1.08 |
| 03/12 | 1,065 | 1,075 | 1,057 | 1,064 | -0.14% | 76,800 | 1008億3326万 | +6.88% | 13.13 | 1.07 |
| 03/11 | 1,057 | 1,070 | 1,052 | 1,065 | +2.06% | 68,800 | 1009億7548万 | +7.58% | 13.14 | 1.07 |
| 03/10 | 1,068 | 1,068 | 1,039 | 1,044 | -2.29% | 116,200 | 989億3701万 | +5.94% | 12.88 | 1.05 |
| 03/09 | 1,075 | 1,086 | 1,063 | 1,068 | -0.65% | 97,000 | 1012億5992万 | +8.98% | 13.18 | 1.08 |
| 03/06 | 1,050 | 1,090 | 1,050 | 1,075 | +2.77% | 122,600 | 1019億2361万 | +9.81% | 13.27 | 1.08 |
| 03/05 | 1,044 | 1,050 | 1,030 | 1,046 | +1.9% | 59,400 | 991億7404万 | +7.28% | 12.91 | 1.05 |
| 03/04 | 1,049 | 1,049 | 1,018 | 1,027 | -1.35% | 105,600 | 973億2519万 | +5.5% | 12.67 | 1.03 |
| 03/03 | 1,047 | 1,059 | 1,031 | 1,041 | +1.31% | 88,000 | 986億5257万 | +7.16% | 12.84 | 1.05 |
| 03/02 | 1,028 | 1,036 | 1,022 | 1,027 | +0.34% | 69,000 | 973億7260万 | +6.2% | 12.68 | 1.03 |
| 02/27 | 1,026 | 1,035 | 1,018 | 1,024 | -0.15% | 107,000 | 970億4076万 | +6.06% | 12.63 | 1.03 |
| 02/26 | 1,023 | 1,038 | 1,018 | 1,025 | -1.06% | 159,600 | 971億8298万 | +6.55% | 12.65 | 1.03 |
| 02/25 | 1,027 | 1,038 | 1,008 | 1,036 | +5.5% | 270,800 | 982億2591万 | +7.92% | 12.79 | 1.04 |
| 02/24 | 972 | 984 | 967 | 982 | +2.29% | 114,000 | 931億603万 | +2.51% | 12.12 | 0.99 |
| 02/23 | 982 | 982 | 956 | 960 | -1.23% | 69,600 | 910億2015万 | +0.31% | 11.85 | 0.97 |
| 02/20 | 969 | 972 | 961 | 972 | +0.99% | 96,800 | 921億5790万 | +1.57% | 12 | 0.98 |
| 02/19 | 945 | 963 | 940 | 963 | +0.47% | 132,000 | 912億5718万 | +0.57% | 11.88 | 0.97 |
| 02/18 | 973 | 979 | 952 | 958 | -1.64% | 156,800 | 908億3053万 | +0.31% | 11.82 | 0.96 |
| 02/17 | 970 | 977 | 957 | 974 | +1.41% | 92,400 | 923億4753万 | +2.1% | 12.02 | 0.98 |
| 02/16 | 965 | 976 | 957 | 961 | +1.64% | 130,400 | 910億6756万 | +0.89% | 11.85 | 0.97 |
| 02/13 | 955 | 958 | 938 | 945 | -0.21% | 66,600 | 895億9796万 | -0.63% | 11.66 | 0.95 |
| 02/12 | 924 | 959 | 912 | 947 | +4.24% | 135,000 | 897億8759万 | -0.42% | 11.69 | 0.95 |
| 02/10 | 916 | 922 | 905 | 909 | -1.3% | 46,000 | 861億3730万 | -4.37% | 11.21 | 0.91 |
| 02/09 | 930 | 930 | 912 | 921 | +1.21% | 47,600 | 872億7505万 | -3.31% | 11.36 | 0.93 |
| 02/06 | 939 | 940 | 907 | 910 | -3.09% | 97,000 | 862億3211万 | -4.66% | 11.23 | 0.92 |
| 02/05 | 951 | 953 | 932 | 939 | -0.95% | 83,200 | 889億8168万 | -1.83% | 11.58 | 0.94 |
| 02/04 | 925 | 951 | 924 | 948 | +2.21% | 106,800 | 898億3499万 | -0.99% | 11.69 | 0.95 |
| 02/03 | 945 | 966 | 920 | 927 | +0.22% | 209,800 | 878億9133万 | -3.03% | 11.44 | 0.93 |
| 02/02 | 996 | 1,001 | 908 | 925 | -10.02% | 293,400 | 877億171万 | -3.24% | 11.42 | 0.93 |
| 01/30 | 991 | 1,035 | 991 | 1,028 | +4.15% | 168,800 | 974億6741万 | +7.53% | 12.69 | 1.03 |
| 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 |
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。
