イチカワ（3513）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

2010/01/08

2009/08/11～2010/01/08

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
2018	10/1, 株式併合 5→1
2010
01/08	835	920	835	920	+10.18%	5,200	-	+16.6%	-	-
01/07	830	835	830	835	+0.6%	600	-	+6.78%	-	-
01/06	830	830	825	830	+0.61%	2,000	-	+6.68%	-	-
01/05	825	825	820	825	0%	1,800	-	+6.59%	-	-
01/04	850	850	820	825	0%	1,600	-	+7.14%	-	-
2009
12/30	855	855	820	825	-2.37%	1,800	-	+7.56%	-	-
12/29	855	855	810	845	0%	6,600	-	+10.75%	-	-
12/28	835	860	825	845	+5.62%	6,800	-	+11.33%	-	-
12/25	800	805	790	800	+3.23%	2,400	-	+5.96%	-	-
12/24	780	780	770	775	+1.97%	1,800	-	+2.65%	-	-
12/22	775	780	760	760	+1.33%	10,800	-	+0.26%	-	-
12/21	750	760	750	750	0%	3,200	-	-1.57%	-	-
12/18	755	755	740	750	-0.66%	4,200	-	-2.34%	-	-
12/17	775	775	755	755	-1.95%	1,200	-	-2.58%	-	-
12/16	785	785	765	770	-0.65%	2,800	-	-1.53%	-	-
12/15	740	775	740	775	+4.73%	2,200	-	-1.77%	-	-
12/14	730	745	730	740	+1.37%	1,800	-	-7.15%	-	-
12/11	750	750	730	730	-2.67%	3,200	-	-9.32%	-	-
12/10	775	775	750	750	-3.85%	800	-	-7.86%	-	-
12/09	780	780	770	780	+1.3%	1,600	-	-5.22%	-	-
12/08	785	790	770	770	-1.28%	3,200	-	-7.23%	-	-
12/07	795	795	780	780	+1.3%	3,400	-	-7.03%	-	-
12/04	765	775	760	770	+1.32%	10,400	-	-9.09%	-	-
12/03	750	760	735	760	+1.33%	7,800	-	-11.42%	-	-
12/02	785	785	750	750	-1.32%	4,200	-	-13.69%	-	-
12/01	750	760	725	760	+4.83%	2,000	-	-13.73%	-	-
11/30	710	735	710	725	0%	5,200	-	-18.63%	-	-
11/27	720	735	715	725	-0.68%	4,200	-	-19.62%	-	-
11/26	745	745	725	730	-2.01%	8,000	-	-20.04%	-	-
11/25	720	745	720	745	+1.36%	3,400	-	-19.46%	-	-
11/24	730	750	725	735	-1.34%	1,200	-	-21.47%	-	-
11/20	765	795	725	745	-0.67%	10,400	-	-21.33%	-	-
11/19	800	800	730	750	-6.83%	19,400	-	-21.63%	-	-
11/18	830	830	800	805	-4.17%	8,000	-	-16.67%	-	-
11/17	865	865	840	840	-2.89%	3,800	-	-13.67%	-	-
11/16	880	880	840	865	-2.26%	4,400	-	-11.55%	-	-
11/13	925	925	875	885	-4.84%	5,400	-	-9.88%	-	-
11/12	935	935	930	930	-0.53%	2,600	-	-5.68%	-	-
11/11	940	945	935	935	-2.09%	2,800	-	-5.27%	-	-
11/10	965	965	945	955	-0.52%	4,200	-	-3.54%	-	-
11/09	980	980	960	960	+0.52%	1,400	-	-3.23%	-	-
11/06	960	960	950	955	0%	1,800	-	-3.73%	-	-
11/05	970	970	955	955	-1.55%	1,600	-	-3.83%	-	-
11/04	955	970	955	970	+1.57%	1,600	-	-2.51%	-	-
11/02	985	985	955	955	-3.05%	2,000	-	-4.02%	-	-
10/30	995	995	985	985	-1.01%	3,200	-	-1.2%	-	-
10/29	1,025	1,025	980	995	-4.78%	4,400	-	-0.1%	-	-
10/28	1,050	1,050	1,045	1,045	+1.46%	1,400	-	+5.03%	-	-
10/27	1,040	1,040	1,030	1,030	-0.96%	3,000	-	+3.73%	-	-
10/26	1,015	1,040	1,010	1,040	+2.97%	5,200	-	+4.94%	-	-
10/23	1,025	1,025	1,000	1,010	+1%	4,200	-	+2.02%	-	-
10/22	1,005	1,005	1,000	1,000	-0.99%	1,200	-	+0.91%	-	-
10/21	1,025	1,025	1,010	1,010	-1.46%	2,000	-	+1.71%	-	-
10/20	1,015	1,025	1,010	1,025	+0.99%	3,400	-	+3.02%	-	-
10/19	1,005	1,015	1,000	1,015	+1%	2,400	-	+1.81%	-	-
10/16	1,000	1,005	980	1,005	+0.5%	4,000	-	+0.6%	-	-
10/15	1,000	1,000	1,000	1,000	+2.56%	1,600	-	-0.2%	-	-
10/14	975	985	970	975	0%	2,400	-	-2.89%	-	-
10/13	990	990	970	975	0%	1,600	-	-3.27%	-	-
10/09	965	985	965	975	+0.52%	1,600	-	-3.66%	-	-
10/08	975	1,000	965	970	-0.51%	2,000	-	-4.62%	-	-
10/07	985	985	975	975	+0.52%	1,600	-	-4.51%	-	-
10/06	980	995	970	970	-3.96%	1,400	-	-5.55%	-	-
10/05	970	1,010	970	1,010	+2.54%	5,600	-	-2.13%	-	-
10/02	960	990	960	985	+2.6%	4,600	-	-4.92%	-	-
10/01	970	975	960	960	-3.52%	3,200	-	-7.78%	-	-
09/30	995	995	980	995	0%	6,400	-	-4.88%	-	-
09/29	985	1,000	985	995	+1.02%	4,800	-	-5.06%	-	-
09/28	990	995	970	985	-0.51%	6,600	-	-6.28%	-	-
09/25	960	990	935	990	+3.13%	6,600	-	-6.07%	-	-
09/24	965	965	960	960	-0.52%	4,400	-	-9.26%	-	-
09/18	970	970	960	965	-3.02%	5,600	-	-9.22%	-	-
09/17	985	1,000	975	995	+1.02%	2,000	-	-6.84%	-	-
09/16	1,020	1,020	980	985	-3.43%	9,000	-	-8.12%	-	-
09/15	1,040	1,040	1,020	1,020	-1.92%	4,200	-	-5.2%	-	-
09/14	1,055	1,055	1,040	1,040	-1.42%	2,400	-	-3.61%	-	-
09/11	1,075	1,075	1,055	1,055	0%	4,000	-	-2.5%	-	-
09/10	1,065	1,065	1,055	1,055	-0.94%	1,600	-	-2.68%	-	-
09/09	1,065	1,065	1,065	1,065	0%	800	-	-2.02%	-	-
09/08	1,070	1,075	1,050	1,065	-0.93%	3,000	-	-2.2%	-	-
09/07	1,070	1,075	1,060	1,075	+0.94%	3,800	-	-1.47%	-	-
09/04	1,075	1,075	1,060	1,065	-1.39%	4,600	-	-2.56%	-	-
09/03	1,075	1,080	1,070	1,080	+0.47%	1,200	-	-1.55%	-	-
09/02	1,075	1,080	1,075	1,075	-0.92%	4,600	-	-2.36%	-	-
09/01	1,080	1,085	1,080	1,085	0%	3,200	-	-1.72%	-	-
08/31	1,100	1,105	1,080	1,085	-1.81%	4,000	-	-1.99%	-	-
08/28	1,110	1,110	1,100	1,105	-0.45%	3,600	-	-0.45%	-	-
08/27	1,105	1,110	1,100	1,110	0%	3,200	-	-0.27%	-	-
08/26	1,110	1,115	1,100	1,110	+0.91%	11,000	-	-0.45%	-	-
08/25	1,080	1,100	1,080	1,100	+1.85%	4,400	-	-1.52%	-	-
08/24	1,080	1,080	1,075	1,080	+1.41%	3,800	-	-3.57%	-	-
08/21	1,065	1,070	1,060	1,065	0%	4,400	-	-5.16%	-	-
08/20	1,065	1,080	1,065	1,065	0%	4,600	-	-5.59%	-	-
08/19	1,080	1,085	1,065	1,065	-1.39%	6,600	-	-5.92%	-	-
08/18	1,085	1,085	1,075	1,080	-0.92%	2,000	-	-4.85%	-	-
08/17	1,085	1,095	1,080	1,090	+0.46%	7,200	-	-4.13%	-	-
08/14	1,085	1,100	1,085	1,085	0%	5,000	-	-5.07%	-	-
08/13	1,095	1,095	1,085	1,085	-0.91%	4,400	-	-5.73%	-	-
08/12	1,100	1,105	1,085	1,095	0%	8,000	-	-5.36%	-	-
08/11	1,110	1,110	1,095	1,095	-0.9%	7,400	-	-6.09%	-	-

イチカワ（3513）の株価チャート

2009/08/11～2010/01/08

株価推移

開示資料

決算

株式

チャート