イチカワ（3513）の株価チャート
2010/01/08～2010/06/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 10/1, 株式併合 5→1 | |||||||||
| 2010 | ||||||||||
| 06/07 | 760 | 760 | 745 | 750 | -1.96% | 3,000 | - | -7.18% | - | - |
| 06/04 | 760 | 770 | 760 | 765 | +0.66% | 4,200 | - | -6.25% | - | - |
| 06/03 | 760 | 765 | 760 | 760 | 0% | 3,200 | - | -7.65% | - | - |
| 06/02 | 755 | 765 | 755 | 760 | -1.3% | 2,200 | - | -8.1% | - | - |
| 06/01 | 760 | 770 | 760 | 770 | +1.32% | 2,600 | - | -7.34% | - | - |
| 05/31 | 755 | 760 | 750 | 760 | +0.66% | 3,800 | - | -8.98% | - | - |
| 05/28 | 765 | 775 | 755 | 755 | +0.67% | 7,200 | - | -10.01% | - | - |
| 05/27 | 755 | 755 | 750 | 750 | -1.32% | 7,600 | - | -11.14% | - | - |
| 05/26 | 765 | 770 | 755 | 760 | -0.65% | 8,400 | - | -10.69% | - | - |
| 05/25 | 770 | 785 | 760 | 765 | 0% | 6,800 | - | -10.74% | - | - |
| 05/24 | 775 | 780 | 765 | 765 | -1.29% | 12,400 | - | -11.46% | - | - |
| 05/21 | 785 | 785 | 770 | 775 | -2.52% | 4,800 | - | -10.92% | - | - |
| 05/20 | 795 | 805 | 790 | 795 | -0.63% | 3,800 | - | -9.25% | - | - |
| 05/19 | 815 | 825 | 790 | 800 | 0% | 4,000 | - | -9.09% | - | - |
| 05/18 | 805 | 810 | 800 | 800 | -1.23% | 4,400 | - | -9.4% | - | - |
| 05/17 | 850 | 850 | 810 | 810 | -4.71% | 11,000 | - | -8.68% | - | - |
| 05/14 | 850 | 850 | 840 | 850 | -1.73% | 2,200 | - | -4.39% | - | - |
| 05/13 | 885 | 885 | 840 | 865 | -0.57% | 2,400 | - | -2.81% | - | - |
| 05/12 | 845 | 870 | 845 | 870 | 0% | 3,200 | - | -2.36% | - | - |
| 05/11 | 875 | 875 | 850 | 870 | +2.35% | 2,200 | - | -2.36% | - | - |
| 05/10 | 850 | 855 | 840 | 850 | -0.58% | 4,200 | - | -4.71% | - | - |
| 05/07 | 815 | 855 | 800 | 855 | 0% | 6,000 | - | -4.26% | - | - |
| 05/06 | 870 | 875 | 855 | 855 | -6.04% | 9,000 | - | -4.26% | - | - |
| 04/30 | 910 | 930 | 905 | 910 | -2.67% | 2,400 | - | +1.68% | - | - |
| 04/28 | 915 | 935 | 900 | 935 | -0.53% | 3,000 | - | +4.7% | - | - |
| 04/27 | 950 | 950 | 910 | 940 | 0% | 8,000 | - | +5.74% | - | - |
| 04/26 | 875 | 945 | 875 | 940 | +8.05% | 14,800 | - | +6.21% | - | - |
| 04/23 | 865 | 880 | 865 | 870 | +0.58% | 2,800 | - | -1.25% | - | - |
| 04/22 | 875 | 875 | 865 | 865 | -0.57% | 1,000 | - | -1.48% | - | - |
| 04/21 | 890 | 895 | 865 | 870 | +1.16% | 6,600 | - | -0.68% | - | - |
| 04/20 | 860 | 865 | 855 | 860 | -1.15% | 4,400 | - | -1.49% | - | - |
| 04/19 | 880 | 885 | 855 | 870 | -5.43% | 2,800 | - | 0% | - | - |
| 04/16 | 935 | 945 | 920 | 920 | -0.54% | 1,600 | - | +6.11% | - | - |
| 04/15 | 935 | 935 | 925 | 925 | -1.07% | 2,600 | - | +7.43% | - | - |
| 04/14 | 920 | 935 | 910 | 935 | +1.63% | 2,400 | - | +9.36% | - | - |
| 04/13 | 920 | 920 | 900 | 920 | 0% | 2,000 | - | +8.36% | - | - |
| 04/12 | 905 | 920 | 905 | 920 | +2.79% | 4,400 | - | +9.13% | - | - |
| 04/09 | 885 | 895 | 885 | 895 | +2.29% | 1,000 | - | +6.8% | - | - |
| 04/08 | 885 | 885 | 870 | 875 | -1.69% | 1,800 | - | +5.17% | - | - |
| 04/07 | 890 | 895 | 890 | 890 | +2.3% | 5,200 | - | +7.49% | - | - |
| 04/06 | 885 | 885 | 865 | 870 | -1.69% | 5,000 | - | +5.58% | - | - |
| 04/05 | 870 | 885 | 865 | 885 | +0.57% | 5,200 | - | +7.8% | - | - |
| 04/02 | 885 | 885 | 870 | 880 | 0% | 3,400 | - | +7.71% | - | - |
| 04/01 | 890 | 890 | 860 | 880 | +0.57% | 3,400 | - | +8.24% | - | - |
| 03/31 | 905 | 905 | 875 | 875 | -0.57% | 3,200 | 52億2125万 | +8.29% | - | 0.32 |
| 03/30 | 895 | 895 | 870 | 880 | +1.15% | 1,800 | - | +9.45% | - | - |
| 03/29 | 850 | 875 | 850 | 870 | -1.69% | 2,200 | - | +8.75% | - | - |
| 03/26 | 870 | 885 | 850 | 885 | +1.72% | 6,600 | - | +11.32% | - | - |
| 03/25 | 855 | 870 | 850 | 870 | +2.96% | 5,600 | - | +9.99% | - | - |
| 03/24 | 850 | 850 | 835 | 845 | +1.2% | 4,800 | - | +7.37% | - | - |
| 03/23 | 825 | 840 | 825 | 835 | +1.21% | 5,800 | - | +6.64% | - | - |
| 03/19 | 805 | 825 | 805 | 825 | +1.85% | 2,600 | - | +5.77% | - | - |
| 03/18 | 820 | 820 | 805 | 810 | 0% | 6,400 | - | +4.25% | - | - |
| 03/17 | 810 | 815 | 800 | 810 | +1.89% | 8,000 | - | +4.65% | - | - |
| 03/16 | 805 | 805 | 785 | 795 | +0.63% | 9,000 | - | +3.25% | - | - |
| 03/15 | 790 | 800 | 790 | 790 | +1.28% | 3,200 | - | +2.73% | - | - |
| 03/12 | 780 | 785 | 775 | 780 | -1.27% | 9,200 | - | +1.56% | - | - |
| 03/11 | 775 | 790 | 775 | 790 | +1.94% | 2,600 | - | +2.73% | - | - |
| 03/10 | 780 | 785 | 760 | 775 | 0% | 4,600 | - | +0.78% | - | - |
| 03/09 | 790 | 790 | 775 | 775 | -0.64% | 4,800 | - | +0.65% | - | - |
| 03/08 | 790 | 795 | 775 | 780 | +0.65% | 1,000 | - | +0.91% | - | - |
| 03/05 | 775 | 775 | 770 | 775 | +1.31% | 1,800 | - | -0.26% | - | - |
| 03/04 | 765 | 765 | 760 | 765 | 0% | 4,600 | - | -2.05% | - | - |
| 03/03 | 780 | 780 | 765 | 765 | -1.92% | 3,600 | - | -2.67% | - | - |
| 03/02 | 790 | 800 | 765 | 780 | -1.89% | 5,200 | - | -1.39% | - | - |
| 03/01 | 785 | 815 | 785 | 795 | +1.27% | 6,000 | - | -0.25% | - | - |
| 02/26 | 780 | 790 | 780 | 785 | +0.64% | 2,000 | - | -2% | - | - |
| 02/25 | 780 | 780 | 770 | 780 | +1.96% | 1,200 | - | -3.11% | - | - |
| 02/24 | 760 | 765 | 760 | 765 | -0.65% | 600 | - | -5.56% | - | - |
| 02/23 | 770 | 770 | 770 | 770 | -1.28% | 600 | - | -5.64% | - | - |
| 02/22 | 760 | 780 | 760 | 780 | +2.63% | 1,000 | - | -4.88% | - | - |
| 02/19 | 765 | 765 | 760 | 760 | -0.65% | 1,200 | - | -7.88% | - | - |
| 02/18 | 770 | 770 | 765 | 765 | -0.65% | 1,600 | - | -7.94% | - | - |
| 02/17 | 765 | 770 | 765 | 770 | +0.65% | 1,000 | - | -7.89% | - | - |
| 02/16 | 755 | 765 | 755 | 765 | +2% | 2,400 | - | -9.14% | - | - |
| 02/15 | 750 | 750 | 750 | 750 | +1.35% | 800 | - | -11.56% | - | - |
| 02/12 | 740 | 755 | 740 | 740 | +0.68% | 5,600 | - | -13.04% | - | - |
| 02/10 | 750 | 750 | 735 | 735 | +0.68% | 3,400 | - | -14.04% | - | - |
| 02/09 | 765 | 765 | 730 | 730 | -3.95% | 18,800 | - | -15.02% | - | - |
| 02/08 | 775 | 785 | 755 | 760 | -1.94% | 13,200 | - | -11.83% | - | - |
| 02/05 | 765 | 785 | 765 | 775 | -1.9% | 1,600 | - | -10.4% | - | - |
| 02/04 | 790 | 795 | 785 | 790 | 0% | 1,600 | - | -8.99% | - | - |
| 02/03 | 810 | 810 | 780 | 790 | -3.07% | 13,000 | - | -9.2% | - | - |
| 02/02 | 815 | 820 | 810 | 815 | -2.4% | 1,800 | - | -6.32% | - | - |
| 02/01 | 860 | 860 | 800 | 835 | -4.57% | 5,000 | - | -3.91% | - | - |
| 01/29 | 860 | 875 | 860 | 875 | -1.13% | 600 | - | +1.04% | - | - |
| 01/28 | 900 | 900 | 885 | 885 | -1.67% | 600 | - | +2.79% | - | - |
| 01/27 | 865 | 900 | 865 | 900 | +1.69% | 2,800 | - | +5.26% | - | - |
| 01/26 | 910 | 915 | 885 | 885 | -3.8% | 5,400 | - | +4.12% | - | - |
| 01/25 | 890 | 920 | 875 | 920 | +2.79% | 3,000 | - | +8.88% | - | - |
| 01/22 | 895 | 895 | 875 | 895 | -0.56% | 600 | - | +6.67% | - | - |
| 01/21 | 875 | 900 | 875 | 900 | 0% | 1,200 | - | +8.04% | - | - |
| 01/20 | 890 | 900 | 890 | 900 | 0% | 1,200 | - | +8.96% | - | - |
| 01/19 | 890 | 900 | 890 | 900 | +1.69% | 3,000 | - | +9.76% | - | - |
| 01/18 | 900 | 905 | 885 | 885 | -2.21% | 2,400 | - | +8.59% | - | - |
| 01/15 | 895 | 905 | 890 | 905 | +1.12% | 1,600 | - | +11.59% | - | - |
| 01/14 | 925 | 925 | 830 | 895 | -0.56% | 3,200 | - | +11.04% | - | - |
| 01/13 | 915 | 915 | 885 | 900 | -1.64% | 7,000 | - | +12.36% | - | - |
| 01/12 | 920 | 920 | 885 | 915 | -0.54% | 5,200 | - | +15.09% | - | - |
| 01/08 | 835 | 920 | 835 | 920 | +10.18% | 5,200 | - | +16.6% | - | - |
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。
