理想科学工業（6413）の株価チャート
2015/01/27～2015/06/22
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 | ||||||||||
| 06/22 | 1,178 | 1,179 | 1,165 | 1,179 | -0.17% | 87,000 | 1117億3672万 | -0.88% | 15.53 | 1.24 |
| 06/19 | 1,178 | 1,183 | 1,166 | 1,181 | +1.46% | 159,200 | 1119億2634万 | -0.46% | 15.56 | 1.24 |
| 06/18 | 1,173 | 1,179 | 1,162 | 1,164 | 0% | 172,400 | 1103億1453万 | -1.57% | 15.33 | 1.23 |
| 06/17 | 1,144 | 1,167 | 1,144 | 1,164 | +1.57% | 133,400 | 1103億1453万 | -1.23% | 15.33 | 1.23 |
| 06/16 | 1,163 | 1,164 | 1,134 | 1,146 | -1.93% | 146,000 | 1086億790万 | -2.43% | 15.1 | 1.21 |
| 06/15 | 1,170 | 1,170 | 1,155 | 1,168 | -1.14% | 164,800 | 1107億4119万 | -0.17% | 15.39 | 1.23 |
| 06/12 | 1,199 | 1,200 | 1,169 | 1,182 | -0.04% | 232,400 | 1120億2116万 | +1.42% | 15.57 | 1.24 |
| 06/11 | 1,166 | 1,185 | 1,165 | 1,182 | +2.07% | 122,800 | 1120億6856万 | +2.16% | 15.58 | 1.25 |
| 06/10 | 1,155 | 1,175 | 1,153 | 1,158 | -0.26% | 149,600 | 1097億9306万 | +0.7% | 15.26 | 1.22 |
| 06/09 | 1,161 | 1,168 | 1,159 | 1,161 | -1.48% | 114,000 | 1100億7750万 | +1.66% | 15.3 | 1.22 |
| 06/08 | 1,182 | 1,188 | 1,171 | 1,179 | -0.84% | 59,000 | 1117億3672万 | +3.74% | 15.53 | 1.24 |
| 06/05 | 1,190 | 1,193 | 1,178 | 1,189 | -0.5% | 98,800 | 1126億8485万 | +5.27% | 15.66 | 1.25 |
| 06/04 | 1,199 | 1,200 | 1,185 | 1,195 | -0.38% | 90,400 | 1132億5372万 | +6.56% | 15.74 | 1.26 |
| 06/03 | 1,212 | 1,212 | 1,191 | 1,199 | -1.72% | 141,400 | 1136億8038万 | +7.63% | 15.8 | 1.26 |
| 06/02 | 1,236 | 1,236 | 1,200 | 1,220 | -1.29% | 229,400 | 1156億7145万 | +10.21% | 16.08 | 1.29 |
| 06/01 | 1,229 | 1,238 | 1,208 | 1,236 | +0.45% | 162,400 | 1171億8845万 | +12.47% | 16.29 | 1.3 |
| 05/29 | 1,205 | 1,239 | 1,200 | 1,231 | +2.8% | 250,600 | 1166億6698万 | +12.79% | 16.22 | 1.3 |
| 05/28 | 1,246 | 1,246 | 1,184 | 1,197 | -3.66% | 334,200 | 1134億9075万 | +10.63% | 15.78 | 1.26 |
| 05/27 | 1,240 | 1,259 | 1,230 | 1,243 | +0.81% | 294,600 | 1178億473万 | +15.58% | 16.37 | 1.31 |
| 05/26 | 1,218 | 1,236 | 1,218 | 1,233 | +1.52% | 140,800 | 1168億5660万 | +15.51% | 16.24 | 1.3 |
| 05/25 | 1,210 | 1,220 | 1,207 | 1,214 | +1.04% | 223,600 | 1151億257万 | +14.64% | 16 | 1.28 |
| 05/22 | 1,192 | 1,210 | 1,181 | 1,202 | +0.88% | 152,400 | 1139億1741万 | +14.21% | 15.83 | 1.27 |
| 05/21 | 1,157 | 1,195 | 1,152 | 1,191 | +2.94% | 253,800 | 1129億2188万 | +14.08% | 15.7 | 1.25 |
| 05/20 | 1,153 | 1,163 | 1,124 | 1,157 | +0.43% | 241,600 | 1096億9825万 | +11.68% | 15.25 | 1.22 |
| 05/19 | 1,109 | 1,158 | 1,096 | 1,152 | +4.77% | 352,800 | 1092億2418万 | +11.74% | 15.18 | 1.21 |
| 05/18 | 1,100 | 1,110 | 1,080 | 1,100 | +1.06% | 116,800 | 1042億4652万 | +7.16% | 14.49 | 1.16 |
| 05/15 | 1,075 | 1,100 | 1,075 | 1,088 | +1.68% | 128,000 | 1031億5617万 | +6.46% | 14.34 | 1.15 |
| 05/14 | 1,060 | 1,074 | 1,053 | 1,070 | +1.37% | 191,600 | 1014億4955万 | +5% | 14.1 | 1.13 |
| 05/13 | 1,050 | 1,066 | 1,045 | 1,056 | +0.76% | 168,800 | 1000億7476万 | +3.68% | 13.91 | 1.11 |
| 05/12 | 1,047 | 1,057 | 1,036 | 1,048 | -0.05% | 174,600 | 993億1626万 | +3% | 13.81 | 1.1 |
| 05/11 | 1,030 | 1,070 | 1,023 | 1,048 | +6.07% | 258,000 | 993億6367万 | +3.35% | 13.81 | 1.1 |
| 05/08 | 991 | 1,009 | 979 | 988 | -0.9% | 73,000 | 936億7491万 | -2.37% | 13.02 | 1.04 |
| 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 |
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。
