理想科学工業（6413）の株価チャート
2015/05/15～2015/10/07
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 | ||||||||||
| 10/07 | 996 | 1,025 | 996 | 1,011 | +1.51% | 170,600 | 958億819万 | -3.85% | 13.32 | 1.06 |
| 10/06 | 1,002 | 1,010 | 984 | 996 | -0.5% | 138,200 | 943億8600万 | -5.91% | 13.12 | 1.05 |
| 10/05 | 1,006 | 1,009 | 984 | 1,001 | +0.81% | 82,600 | 948億6007万 | -5.88% | 13.19 | 1.05 |
| 10/02 | 1,001 | 1,013 | 992 | 993 | -2.36% | 95,000 | 941億156万 | -6.98% | 13.08 | 1.05 |
| 10/01 | 1,015 | 1,025 | 998 | 1,017 | +0.15% | 59,000 | 963億7707万 | -5.09% | 13.4 | 1.07 |
| 09/30 | 1,005 | 1,025 | 1,005 | 1,015 | +2.58% | 108,600 | 962億3485万 | -5.67% | 13.38 | 1.07 |
| 09/29 | 990 | 996 | 976 | 990 | -1.05% | 104,200 | 938億1713万 | -8.63% | 13.04 | 1.04 |
| 09/28 | 1,022 | 1,075 | 992 | 1,000 | -0.2% | 104,800 | 948億1266万 | -8.51% | 13.18 | 1.05 |
| 09/25 | 998 | 1,010 | 987 | 1,002 | +1.31% | 111,200 | 950億228万 | -9.32% | 13.21 | 1.06 |
| 09/24 | 1,025 | 1,042 | 988 | 989 | -5.54% | 177,600 | 937億6972万 | -11.54% | 13.03 | 1.04 |
| 09/18 | 1,060 | 1,084 | 1,042 | 1,047 | -1.69% | 81,600 | 992億6885万 | -7.43% | 13.8 | 1.1 |
| 09/17 | 1,066 | 1,082 | 1,056 | 1,065 | -0.14% | 67,800 | 1009億7548万 | -6.66% | 14.04 | 1.12 |
| 09/16 | 1,066 | 1,072 | 1,059 | 1,067 | +0.9% | 60,200 | 1011億1770万 | -7.18% | 14.06 | 1.12 |
| 09/15 | 1,081 | 1,087 | 1,051 | 1,057 | -2.17% | 71,400 | 1002億1698万 | -8.8% | 13.93 | 1.11 |
| 09/14 | 1,071 | 1,090 | 1,071 | 1,081 | +0.28% | 53,800 | 1024億4508万 | -7.57% | 14.24 | 1.14 |
| 09/11 | 1,046 | 1,123 | 1,046 | 1,078 | +0.98% | 119,600 | 1021億6064万 | -8.61% | 14.2 | 1.14 |
| 09/10 | 1,047 | 1,080 | 1,043 | 1,067 | -1.75% | 88,000 | 1011億6511万 | -10.19% | 14.06 | 1.12 |
| 09/09 | 1,070 | 1,089 | 1,062 | 1,086 | +4.57% | 96,800 | 1029億6655万 | -9.42% | 14.31 | 1.14 |
| 09/08 | 1,068 | 1,073 | 1,038 | 1,039 | -2.76% | 73,400 | 984億6295万 | -13.96% | 13.69 | 1.09 |
| 09/07 | 1,053 | 1,071 | 1,040 | 1,068 | -0.93% | 101,400 | 1012億5992万 | -12.17% | 14.08 | 1.13 |
| 09/04 | 1,121 | 1,137 | 1,065 | 1,078 | -3.32% | 132,600 | 1022億805万 | -11.93% | 14.21 | 1.14 |
| 09/03 | 1,117 | 1,144 | 1,113 | 1,115 | -0.13% | 103,800 | 1057億1612万 | -9.2% | 14.69 | 1.17 |
| 09/02 | 1,095 | 1,139 | 1,095 | 1,117 | -0.93% | 92,400 | 1058億5833万 | -9.23% | 14.71 | 1.18 |
| 09/01 | 1,184 | 1,184 | 1,125 | 1,127 | -4.85% | 89,400 | 1068億5387万 | -8.45% | 14.85 | 1.19 |
| 08/31 | 1,169 | 1,192 | 1,156 | 1,185 | +1.28% | 140,400 | 1123億560万 | -3.93% | 15.61 | 1.25 |
| 08/28 | 1,150 | 1,174 | 1,123 | 1,170 | +4.7% | 163,800 | 1108億8341万 | -5% | 15.41 | 1.23 |
| 08/27 | 1,135 | 1,135 | 1,108 | 1,117 | +0.59% | 162,600 | 1059億574万 | -9.26% | 14.72 | 1.18 |
| 08/26 | 1,091 | 1,117 | 1,067 | 1,111 | +2.4% | 198,600 | 1052億8946万 | -9.94% | 14.64 | 1.17 |
| 08/25 | 1,089 | 1,138 | 1,072 | 1,085 | -5.24% | 224,200 | 1028億2433万 | -12.19% | 14.29 | 1.14 |
| 08/24 | 1,190 | 1,197 | 1,143 | 1,145 | -5.06% | 178,600 | 1085億1309万 | -7.63% | 15.08 | 1.21 |
| 08/21 | 1,203 | 1,236 | 1,203 | 1,206 | -2.78% | 187,800 | 1142億9666万 | -2.78% | 15.89 | 1.27 |
| 08/20 | 1,298 | 1,298 | 1,237 | 1,240 | -4.47% | 157,000 | 1175億6770万 | +0.08% | 16.34 | 1.31 |
| 08/19 | 1,329 | 1,329 | 1,295 | 1,298 | -2.37% | 104,200 | 1230億6683万 | +5.02% | 17.11 | 1.37 |
| 08/18 | 1,312 | 1,332 | 1,303 | 1,330 | +1.68% | 146,200 | 1260億5343万 | +7.91% | 17.52 | 1.4 |
| 08/17 | 1,287 | 1,312 | 1,287 | 1,308 | +1.63% | 66,400 | 1239億6755万 | +6.82% | 17.23 | 1.38 |
| 08/14 | 1,274 | 1,288 | 1,271 | 1,287 | +0.98% | 49,600 | 1219億7649万 | +5.71% | 16.95 | 1.36 |
| 08/13 | 1,295 | 1,298 | 1,256 | 1,274 | -2.26% | 100,200 | 1207億9133万 | +5.38% | 16.79 | 1.34 |
| 08/12 | 1,320 | 1,320 | 1,295 | 1,304 | -1.29% | 78,200 | 1235億8830万 | +8.44% | 17.18 | 1.37 |
| 08/11 | 1,327 | 1,346 | 1,316 | 1,321 | -0.08% | 76,400 | 1252億12万 | +10.41% | 17.4 | 1.39 |
| 08/10 | 1,316 | 1,325 | 1,307 | 1,322 | +0.42% | 120,400 | 1252億9493万 | +11.05% | 17.42 | 1.39 |
| 08/07 | 1,309 | 1,336 | 1,304 | 1,316 | -1.13% | 151,200 | 1247億7346万 | +11.05% | 17.34 | 1.39 |
| 08/06 | 1,279 | 1,362 | 1,279 | 1,331 | +4.07% | 254,400 | 1261億9565万 | +12.8% | 17.54 | 1.4 |
| 08/05 | 1,283 | 1,300 | 1,262 | 1,279 | -0.31% | 135,600 | 1212億6539万 | +9.04% | 16.86 | 1.35 |
| 08/04 | 1,255 | 1,301 | 1,255 | 1,283 | +2.31% | 189,400 | 1216億4464万 | +9.85% | 16.91 | 1.35 |
| 08/03 | 1,208 | 1,275 | 1,208 | 1,254 | +6.14% | 278,400 | 1188億9508万 | +7.82% | 16.53 | 1.32 |
| 07/31 | 1,157 | 1,197 | 1,152 | 1,182 | +2.25% | 125,200 | 1120億2116万 | +1.85% | 15.57 | 1.24 |
| 07/30 | 1,159 | 1,168 | 1,148 | 1,156 | -0.3% | 76,400 | 1095億5603万 | -0.47% | 15.23 | 1.22 |
| 07/29 | 1,158 | 1,168 | 1,141 | 1,159 | +0.04% | 50,800 | 1098億8787万 | -0.34% | 15.27 | 1.22 |
| 07/28 | 1,131 | 1,170 | 1,122 | 1,159 | +1.85% | 119,200 | 1098億4047万 | -0.47% | 15.27 | 1.22 |
| 07/27 | 1,171 | 1,171 | 1,131 | 1,138 | -3.19% | 89,200 | 1078億4940万 | -2.36% | 14.99 | 1.2 |
| 07/24 | 1,164 | 1,186 | 1,152 | 1,175 | +0.77% | 83,200 | 1114億488万 | +0.77% | 15.49 | 1.24 |
| 07/23 | 1,165 | 1,173 | 1,152 | 1,166 | +0.21% | 53,400 | 1105億5156万 | 0% | 15.37 | 1.23 |
| 07/22 | 1,178 | 1,181 | 1,158 | 1,164 | -1.65% | 47,400 | 1103億1453万 | -0.21% | 15.33 | 1.23 |
| 07/21 | 1,189 | 1,189 | 1,175 | 1,183 | +1.15% | 40,800 | 1121億6338万 | +1.55% | 15.59 | 1.25 |
| 07/17 | 1,192 | 1,192 | 1,169 | 1,170 | -1.52% | 36,800 | 1108億8341万 | +0.47% | 15.41 | 1.23 |
| 07/16 | 1,183 | 1,188 | 1,170 | 1,188 | +1.45% | 65,200 | 1125億9003万 | +1.93% | 15.65 | 1.25 |
| 07/15 | 1,188 | 1,190 | 1,163 | 1,171 | -1.31% | 73,400 | 1109億7822万 | +0.47% | 15.43 | 1.23 |
| 07/14 | 1,164 | 1,198 | 1,163 | 1,186 | +4.17% | 128,600 | 1124億4781万 | +1.89% | 15.63 | 1.25 |
| 07/13 | 1,125 | 1,150 | 1,116 | 1,139 | +2.2% | 78,000 | 1079億4421万 | -2.11% | 15 | 1.2 |
| 07/10 | 1,112 | 1,143 | 1,107 | 1,114 | +1.41% | 193,400 | 1056億2130万 | -4.38% | 14.68 | 1.17 |
| 07/09 | 1,093 | 1,102 | 1,063 | 1,099 | -0.99% | 139,000 | 1041億5171万 | -5.95% | 14.48 | 1.16 |
| 07/08 | 1,145 | 1,146 | 1,110 | 1,110 | -3.56% | 123,600 | 1051億9465万 | -5.33% | 14.62 | 1.17 |
| 07/07 | 1,178 | 1,189 | 1,149 | 1,151 | -1.12% | 112,600 | 1090億8196万 | -2.09% | 15.16 | 1.21 |
| 07/06 | 1,183 | 1,206 | 1,162 | 1,164 | -3.36% | 116,800 | 1103億1453万 | -1.23% | 15.33 | 1.23 |
| 07/03 | 1,188 | 1,218 | 1,188 | 1,204 | +2.86% | 205,200 | 1141億5444万 | +1.95% | 15.87 | 1.27 |
| 07/02 | 1,166 | 1,177 | 1,163 | 1,171 | +0.99% | 96,800 | 1109億7822万 | -0.97% | 15.43 | 1.23 |
| 07/01 | 1,159 | 1,170 | 1,154 | 1,159 | +0.04% | 70,800 | 1098億8787万 | -2.03% | 15.27 | 1.22 |
| 06/30 | 1,150 | 1,160 | 1,149 | 1,159 | +0.65% | 73,400 | 1098億4047万 | -2.32% | 15.27 | 1.22 |
| 06/29 | 1,150 | 1,161 | 1,146 | 1,151 | -3.76% | 167,400 | 1091億2937万 | -3.2% | 15.17 | 1.21 |
| 06/26 | 1,219 | 1,226 | 1,190 | 1,196 | -0.91% | 281,200 | 1133億9594万 | +0.34% | 15.76 | 1.26 |
| 06/25 | 1,177 | 1,222 | 1,177 | 1,207 | +1.68% | 248,200 | 1144億3888万 | +1.26% | 15.91 | 1.27 |
| 06/24 | 1,190 | 1,190 | 1,169 | 1,187 | -0.17% | 137,600 | 1125億4263万 | -0.34% | 15.64 | 1.25 |
| 06/23 | 1,175 | 1,190 | 1,168 | 1,189 | +0.89% | 110,400 | 1127億3225万 | -0.08% | 15.67 | 1.25 |
| 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 |
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。
