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

2010/07/06

2010/02/09～2010/07/06

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
07/06	765	765	750	765	+0.66%	7,400	-	-0.78%	-	-
07/05	750	760	750	760	+1.33%	1,200	-	-1.43%	-	-
07/02	750	755	750	750	0%	1,000	-	-2.72%	-	-
07/01	750	755	750	750	-2.6%	1,400	-	-2.72%	-	-
06/30	755	770	755	770	0%	2,800	-	-0.13%	-	-
06/29	770	770	760	770	-1.28%	5,000	-	-0.13%	-	-
06/28	785	785	780	780	-0.64%	3,600	-	+1.17%	-	-
06/25	785	790	780	785	-0.63%	2,200	-	+1.95%	-	-
06/24	775	790	775	790	+1.94%	1,000	-	+2.6%	-	-
06/23	780	785	775	775	-2.52%	1,800	-	+0.65%	-	-
06/22	810	815	785	795	-0.63%	6,000	-	+3.11%	-	-
06/21	785	800	785	800	+1.91%	2,600	-	+3.76%	-	-
06/18	775	785	775	785	+0.64%	2,400	-	+1.68%	-	-
06/17	800	800	780	780	-0.64%	3,400	-	+0.78%	-	-
06/16	780	790	780	785	+1.29%	4,000	-	+0.9%	-	-
06/15	780	780	765	775	-1.9%	2,600	-	-0.77%	-	-
06/14	775	805	775	790	+3.27%	3,200	-	+0.64%	-	-
06/11	760	765	755	765	+1.32%	5,200	-	-2.8%	-	-
06/10	760	760	750	755	-0.66%	2,000	-	-4.55%	-	-
06/09	755	760	755	760	+0.66%	600	-	-4.4%	-	-
06/08	750	760	750	755	+0.67%	1,800	-	-5.74%	-	-
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%	-	-

イチカワ（3513）の株価チャート

2010/02/09～2010/07/06

株価推移

開示資料

決算

株式

チャート