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

2016/01/08

2015/08/11～2016/01/08

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
2016
01/08	919	923	901	902	-2.7%	187,800	855億2102万	-6.33%	11.89	0.95
01/07	927	944	921	927	-1.38%	116,000	878億9133万	-4.14%	12.22	0.98
01/06	955	956	936	940	-0.95%	136,000	891億2390万	-3.09%	12.39	0.99
01/05	952	970	940	949	-0.73%	115,000	899億7721万	-2.47%	12.51	1
01/04	975	989	955	956	-3.19%	77,000	906億4090万	-1.95%	12.6	1.01
2015
12/30	975	1,005	975	988	+1.59%	104,000	936億2750万	+1.07%	13.01	1.04
12/29	973	980	969	972	-0.1%	73,200	921億5790万	-0.61%	12.81	1.02
12/28	948	974	948	973	+3.95%	90,000	922億5272万	-0.71%	12.82	1.03
12/25	950	950	933	936	-0.9%	85,000	887億4465万	-4.59%	12.34	0.99
12/24	961	963	944	945	-1.25%	87,800	895億5056万	-3.92%	12.45	1
12/22	959	963	952	957	+0.68%	89,200	906億8831万	-2.89%	12.61	1.01
12/21	978	978	945	950	-2.76%	168,000	900億7203万	-3.65%	12.52	1
12/18	995	1,004	976	977	-1.86%	314,800	926億3197万	-1.11%	12.88	1.03
12/17	995	1,013	993	996	+1.53%	189,200	943億8600万	+0.66%	13.12	1.05
12/16	981	985	967	981	+1.45%	188,200	929億6381万	-0.86%	12.92	1.03
12/15	970	974	962	967	+0.73%	191,800	916億3643万	-2.37%	12.74	1.02
12/14	948	962	945	960	+0.05%	168,200	909億7275万	-3.37%	12.65	1.01
12/11	958	970	957	959	-0.31%	172,800	909億2534万	-3.62%	12.64	1.01
12/10	969	969	953	962	-0.05%	163,800	912億978万	-3.8%	12.68	1.01
12/09	971	973	960	963	-1.79%	126,400	912億5718万	-4.13%	12.68	1.01
12/08	987	987	972	980	-0.66%	82,800	929億1641万	-2.87%	12.92	1.03
12/07	991	998	985	987	+1.02%	94,000	935億3269万	-2.62%	13	1.04
12/04	975	982	966	977	-0.31%	121,200	925億8456万	-4.08%	12.87	1.03
12/03	987	993	978	980	-1.71%	231,800	928億6900万	-4.25%	12.91	1.03
12/02	999	1,000	983	997	-0.85%	147,000	944億8081万	-2.97%	13.13	1.05
12/01	1,000	1,009	995	1,005	+0.5%	143,200	952億8672万	-2.62%	13.24	1.06
11/30	1,018	1,023	997	1,000	-0.55%	242,400	948億1266万	-3.47%	13.18	1.05
11/27	1,004	1,013	996	1,006	+0.2%	155,800	953億3413万	-3.04%	13.25	1.06
11/26	1,007	1,008	993	1,004	-0.35%	166,400	951億4450万	-3.51%	13.23	1.06
11/25	1,025	1,025	1,003	1,007	-1.42%	184,200	954億7635万	-3.27%	13.27	1.06
11/24	1,008	1,034	1,001	1,022	+1.39%	225,400	968億5113万	-1.97%	13.46	1.08
11/20	1,011	1,011	999	1,008	+0.25%	123,600	955億2375万	-3.5%	13.28	1.06
11/19	992	1,009	988	1,005	+1.41%	174,200	952億8672万	-4.01%	13.24	1.06
11/18	1,000	1,004	988	991	-0.3%	153,600	939億5935万	-5.62%	13.06	1.04
11/17	986	999	985	994	+1.22%	149,600	942億4378万	-5.69%	13.1	1.05
11/16	982	987	976	982	-1.26%	106,400	931億603万	-7.01%	12.94	1.03
11/13	1,000	1,007	990	995	-1.83%	148,600	942億9119万	-5.91%	13.11	1.05
11/12	994	1,016	988	1,013	+1.91%	113,800	960億4522万	-4.25%	13.35	1.07
11/11	1,001	1,006	986	994	-1.09%	220,400	942億4378万	-5.96%	13.1	1.05
11/10	1,018	1,028	1,000	1,005	-1.66%	256,600	952億8672万	-4.92%	13.24	1.06
11/09	1,045	1,045	1,017	1,022	+0.05%	361,000	968億9854万	-3.31%	13.47	1.08
11/06	1,082	1,094	1,012	1,022	-5.37%	507,600	968億5113万	-3.27%	13.46	1.08
11/05	1,056	1,089	1,050	1,080	+0.56%	182,800	1023億5027万	+2.23%	14.23	1.14
11/04	1,100	1,100	1,070	1,074	+0.47%	91,000	1017億8139万	+1.95%	14.15	1.13
11/02	1,087	1,087	1,056	1,069	-3.08%	105,800	1013億733万	+1.76%	14.08	1.13
10/30	1,105	1,115	1,087	1,103	-0.18%	106,600	1045億3096万	+5.3%	14.53	1.16
10/29	1,095	1,114	1,085	1,105	+1.42%	321,400	1047億2058万	+6%	14.56	1.16
10/28	1,093	1,097	1,080	1,089	-0.37%	79,000	1032億5099万	+4.71%	14.35	1.15
10/27	1,117	1,117	1,083	1,093	-2.19%	105,800	1036億3024万	+5.2%	14.4	1.15
10/26	1,106	1,133	1,098	1,118	+2.29%	116,200	1059億5315万	+7.66%	14.73	1.18
10/23	1,084	1,095	1,065	1,093	+4.4%	122,400	1035億8283万	+5.45%	14.4	1.15
10/22	1,050	1,065	1,042	1,047	-1.74%	68,000	992億2145万	+1.11%	13.79	1.1
10/21	1,019	1,069	1,019	1,065	+3.7%	115,800	1009億7548万	+2.8%	14.04	1.12
10/20	1,038	1,050	1,022	1,027	-1.63%	110,800	973億7260万	-0.96%	13.53	1.08
10/19	1,070	1,072	1,039	1,044	-2.43%	97,200	989億8442万	+0.48%	13.76	1.1
10/16	1,097	1,097	1,067	1,070	-1.83%	103,400	1014億4955万	+2.98%	14.1	1.13
10/15	1,053	1,097	1,052	1,090	+2.35%	135,200	1033億4580万	+4.91%	14.37	1.15
10/14	1,094	1,104	1,063	1,065	-2.47%	169,400	1009億7548万	+2.6%	14.04	1.12
10/13	1,093	1,099	1,056	1,092	+4.75%	270,400	1035億3542万	+5%	14.39	1.15
10/09	1,021	1,045	1,015	1,043	+3.17%	117,800	988億4220万	+0.14%	13.74	1.1
10/08	1,021	1,049	1,007	1,011	0%	193,400	958億819万	-3.21%	13.32	1.06
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

理想科学工業（6413）の株価チャート

2015/08/11～2016/01/08

株価推移

開示資料

決算

株式

チャート