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

2016/03/31

2015/11/04～2016/03/31

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
03/31	885	892	868	868	-1.14%	51,200	822億9739万	-1.36%	11.44	0.91
03/30	886	893	865	878	-0.85%	128,600	832億4551万	-0.34%	11.57	0.93
03/29	879	886	871	886	-0.78%	83,600	839億5661万	+0.51%	11.67	0.93
03/28	900	900	879	893	+0.56%	56,200	846億2030万	+1.19%	11.76	0.94
03/25	881	893	872	888	+1.84%	74,600	841億4623万	+0.74%	11.7	0.94
03/24	899	901	870	872	-3.7%	147,800	826億2923万	-1.08%	11.49	0.92
03/23	919	923	901	905	-1.52%	87,200	858億546万	+2.84%	11.93	0.95
03/22	912	924	904	919	+1.94%	82,000	871億3283万	+4.67%	12.11	0.97
03/18	898	908	879	902	+0.39%	121,800	854億7361万	+3.26%	11.88	0.95
03/17	898	917	891	898	-0.39%	64,000	851億4177万	+3.7%	11.83	0.95
03/16	897	909	894	902	+0.28%	69,400	854億7361万	+4.58%	11.88	0.95
03/15	892	913	886	899	+0.67%	66,000	852億3658万	+4.78%	11.85	0.95
03/14	885	899	884	893	+1.71%	56,600	846億6770万	+4.2%	11.77	0.94
03/11	858	882	855	878	+1.27%	113,200	832億4551万	+2.69%	11.57	0.93
03/10	870	873	855	867	+1.34%	97,200	822億257万	+1.52%	11.43	0.91
03/09	857	868	848	856	-1.38%	84,400	811億1223万	+0.41%	11.27	0.9
03/08	872	884	852	868	-0.69%	99,200	822億4998万	+1.82%	11.43	0.91
03/07	889	892	873	874	-2.18%	79,800	828億1886万	+2.64%	11.51	0.92
03/04	865	897	865	893	+3.12%	63,200	846億6770万	+5.18%	11.77	0.94
03/03	858	870	858	866	+0.46%	156,200	821億776万	+2.24%	11.41	0.91
03/02	860	870	850	862	+3.05%	105,600	817億2851万	+1.77%	11.36	0.91
03/01	837	853	832	837	-0.54%	132,400	793億1079万	-1.12%	11.02	0.88
02/29	875	882	841	841	-2.38%	167,800	797億3745万	-0.71%	11.08	0.89
02/26	922	922	856	862	-5.07%	203,800	816億8111万	+1.59%	11.35	0.91
02/25	875	909	871	908	+3.77%	108,200	860億4249万	+7.4%	11.96	0.96
02/24	893	894	869	875	-2.62%	183,600	829億1367万	+3.86%	11.53	0.92
02/23	894	908	888	898	+0.56%	146,200	851億4177万	+6.65%	11.83	0.95
02/22	865	898	863	893	+2.35%	163,600	846億6770万	+6.31%	11.77	0.94
02/19	886	888	859	873	-1.75%	153,000	827億2404万	+3.99%	11.5	0.92
02/18	861	908	861	888	+5.59%	208,000	841億9364万	+5.84%	11.7	0.94
02/17	863	883	833	841	-1.35%	193,000	797億3745万	+0.12%	11.08	0.89
02/16	800	863	800	853	+6.63%	232,200	808億2779万	+1.37%	11.24	0.9
02/15	773	808	766	800	+8.7%	186,400	758億272万	-5.16%	10.54	0.84
02/12	772	775	733	736	-7.08%	239,800	697億3471万	-13.37%	9.69	0.77
02/10	813	822	783	792	-2.64%	165,000	750億4422万	-7.64%	10.43	0.83
02/09	830	836	811	813	-5.96%	144,400	770億8269万	-5.79%	10.71	0.86
02/08	826	870	826	865	+3.41%	110,000	819億6554万	-0.52%	11.39	0.91
02/05	839	864	833	836	-1.65%	111,800	792億6338万	-4.35%	11.02	0.88
02/04	820	860	817	850	+3.28%	136,000	805億9076万	-3.3%	11.2	0.9
02/03	840	846	821	823	-3.52%	191,400	780億3082万	-6.9%	10.85	0.87
02/02	843	858	839	853	+1.19%	152,400	808億7520万	-4.05%	11.24	0.9
02/01	835	861	816	843	+2.37%	252,800	799億2707万	-5.49%	11.11	0.89
01/29	849	852	800	824	-3.06%	251,000	780億7822万	-8.19%	10.85	0.87
01/28	847	865	842	850	-1.05%	79,800	805億4335万	-5.82%	11.2	0.9
01/27	861	864	850	859	+3%	67,600	813億9667万	-5.35%	11.31	0.9
01/26	856	858	830	834	-3.97%	99,200	790億2635万	-8.61%	10.98	0.88
01/25	874	876	861	868	+1.28%	59,400	822億9739万	-5.45%	11.44	0.91
01/22	822	859	821	857	+7.26%	77,600	812億5445万	-7.05%	11.29	0.9
01/21	829	841	799	799	-4.02%	158,000	757億5531万	-13.71%	10.53	0.84
01/20	865	869	832	833	-4.15%	99,400	789億3154万	-10.77%	10.97	0.88
01/19	862	876	858	869	+0.7%	63,400	823億4479万	-7.41%	11.45	0.92
01/18	850	868	841	863	-0.06%	57,200	817億7592万	-8.44%	11.37	0.91
01/15	882	888	860	863	-1.09%	129,400	818億2332万	-8.77%	11.37	0.91
01/14	875	881	860	873	-3.38%	118,800	827億2404万	-8.25%	11.5	0.92
01/13	888	909	888	903	+2.27%	73,600	856億1583万	-5.45%	11.9	0.95
01/12	890	904	881	883	-2.11%	148,400	837億1958万	-7.83%	11.64	0.93
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

理想科学工業（6413）の株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート