イチカワ（3513）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料で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

2011/01/28

2010/08/30～2011/01/28

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
2011
01/28	855	855	840	850	-1.16%	5,200	-	+2.16%	-	-
01/27	875	875	860	860	+1.18%	800	-	+3.74%	-	-
01/26	860	870	850	850	-1.16%	5,400	-	+2.91%	-	-
01/25	855	865	855	860	+1.18%	4,000	-	+4.5%	-	-
01/24	850	850	835	850	+0.59%	2,200	-	+3.66%	-	-
01/21	885	885	845	845	-4.52%	5,800	-	+3.3%	-	-
01/20	890	890	885	885	-0.56%	1,600	-	+8.72%	-	-
01/19	880	890	875	890	+2.89%	4,200	-	+10.15%	-	-
01/18	880	880	865	865	-1.7%	3,000	-	+7.86%	-	-
01/17	885	905	875	880	-1.12%	5,000	-	+10.41%	-	-
01/14	870	900	865	890	+1.71%	8,000	-	+12.66%	-	-
01/13	875	910	850	875	+1.16%	23,800	-	+11.75%	-	-
01/12	880	880	865	865	+1.17%	4,000	-	+11.47%	-	-
01/11	830	855	825	855	+4.27%	6,200	-	+11.18%	-	-
01/07	830	830	820	820	-1.2%	3,800	-	+7.47%	-	-
01/06	810	830	810	830	+1.84%	800	-	+9.5%	-	-
01/05	805	825	805	815	+1.88%	5,000	-	+8.23%	-	-
01/04	775	800	775	800	+5.26%	1,600	-	+6.81%	-	-
2010
12/30	760	760	760	760	0%	5,000	-	+1.88%	-	-
12/29	760	760	750	760	0%	1,800	-	+2.29%	-	-
12/28	770	770	760	760	-1.94%	2,000	-	+2.7%	-	-
12/27	780	780	775	775	-0.64%	3,800	-	+5.01%	-	-
12/24	775	785	775	780	0%	3,600	-	+6.27%	-	-
12/22	775	790	775	780	-1.27%	7,000	-	+6.7%	-	-
12/21	780	790	780	790	+1.94%	2,800	-	+8.52%	-	-
12/20	805	805	775	775	-1.9%	4,600	-	+7.04%	-	-
12/17	785	800	785	790	+0.64%	3,000	-	+9.57%	-	-
12/16	795	800	785	785	+0.64%	3,800	-	+9.64%	-	-
12/15	785	790	775	780	-1.89%	3,400	-	+9.55%	-	-
12/14	780	795	770	795	+5.3%	8,000	-	+12.61%	-	-
12/13	740	755	740	755	+2.03%	6,000	-	+7.7%	-	-
12/10	735	740	735	740	+0.68%	5,200	-	+6.17%	-	-
12/09	740	745	705	735	-0.68%	3,800	-	+6.06%	-	-
12/08	725	740	725	740	+4.23%	3,400	-	+7.25%	-	-
12/07	710	710	710	710	+0.71%	2,400	-	+3.65%	-	-
12/06	705	705	695	705	+2.17%	1,400	-	+3.37%	-	-
12/03	705	705	690	690	-2.13%	6,000	-	+1.77%	-	-
12/02	705	705	690	705	+2.17%	1,600	-	+4.44%	-	-
12/01	690	695	690	690	-2.13%	2,000	-	+2.53%	-	-
11/30	715	715	700	705	-0.7%	2,400	-	+5.07%	-	-
11/29	710	720	710	710	-0.7%	1,200	-	+6.29%	-	-
11/26	710	715	710	715	+0.7%	6,400	-	+7.52%	-	-
11/25	705	710	690	710	+3.65%	4,200	-	+7.25%	-	-
11/24	690	700	685	685	-1.44%	3,400	-	+3.95%	-	-
11/22	700	700	685	695	-0.71%	3,600	-	+5.78%	-	-
11/19	695	700	685	700	+1.45%	2,000	-	+6.87%	-	-
11/18	690	700	675	690	-0.72%	4,000	-	+5.5%	-	-
11/17	705	705	690	695	-1.42%	1,200	-	+6.43%	-	-
11/16	690	705	690	705	+0.71%	3,800	-	+8.13%	-	-
11/15	695	700	685	700	+1.45%	6,200	-	+7.36%	-	-
11/12	685	690	685	690	+1.47%	1,200	-	+5.99%	-	-
11/11	675	685	675	680	+2.26%	3,000	-	+4.45%	-	-
11/10	645	665	645	665	+3.1%	1,000	-	+1.99%	-	-
11/09	685	690	630	645	-3.73%	3,000	-	-1.07%	-	-
11/08	660	670	660	670	+2.29%	800	-	+2.6%	-	-
11/05	645	655	645	655	+1.55%	3,600	-	+0.15%	-	-
11/04	640	650	640	645	+0.78%	1,800	-	-1.53%	-	-
11/02	625	640	625	640	+2.4%	600	-	-2.59%	-	-
11/01	645	650	625	625	-2.34%	3,600	-	-5.3%	-	-
10/29	650	650	630	640	+6.67%	9,800	-	-3.32%	-	-
10/28	620	620	600	600	-3.23%	4,600	-	-9.64%	-	-
10/27	630	630	620	620	-4.62%	2,200	-	-7.05%	-	-
10/26	645	650	630	650	+3.17%	4,800	-	-2.99%	-	-
10/25	625	630	620	630	-0.79%	1,800	-	-6.11%	-	-
10/22	635	635	635	635	0%	400	-	-5.79%	-	-
10/21	640	640	635	635	0%	2,200	-	-6.07%	-	-
10/20	640	640	615	635	-1.55%	3,200	-	-6.34%	-	-
10/19	645	645	645	645	+0.78%	800	-	-5.29%	-	-
10/18	640	645	640	640	-1.54%	800	-	-6.3%	-	-
10/15	660	660	635	650	-1.52%	3,200	-	-4.97%	-	-
10/14	675	675	660	660	-2.22%	1,600	-	-3.79%	-	-
10/13	675	675	675	675	0%	400	-	-1.75%	-	-
10/12	680	680	675	675	-1.46%	1,000	-	-1.75%	-	-
10/08	695	695	680	685	-1.44%	2,000	-	-0.29%	-	-
10/07	670	695	665	695	+0.72%	1,200	-	+1.16%	-	-
10/06	660	690	660	690	+0.73%	1,000	-	+0.44%	-	-
10/05	665	685	660	685	+1.48%	1,000	-	-0.29%	-	-
10/04	675	675	675	675	0%	1,000	-	-1.75%	-	-
10/01	695	695	675	675	-0.74%	2,000	-	-1.89%	-	-
09/30	705	705	680	680	-2.86%	1,000	-	-1.31%	-	-
09/29	685	700	685	700	+2.19%	400	-	+1.6%	-	-
09/28	705	705	685	685	-2.84%	1,600	-	-0.44%	-	-
09/27	695	705	685	705	+2.92%	3,200	-	+2.47%	-	-
09/24	680	690	680	685	0%	1,600	-	-0.29%	-	-
09/21	685	695	685	685	+0.74%	3,000	-	-0.44%	-	-
09/17	675	685	675	680	-0.73%	5,200	-	-1.31%	-	-
09/16	690	690	685	685	0%	2,000	-	-0.72%	-	-
09/15	690	700	685	685	-1.44%	3,400	-	-1.01%	-	-
09/14	695	695	690	695	0%	1,200	-	+0.29%	-	-
09/13	690	695	690	695	+0.72%	1,400	-	0%	-	-
09/10	685	705	685	690	-1.43%	5,400	-	-1%	-	-
09/09	680	700	680	700	+1.45%	3,200	-	+0.29%	-	-
09/08	685	690	685	690	+0.73%	400	-	-1.29%	-	-
09/07	685	690	685	685	0%	800	-	-2.28%	-	-
09/06	690	695	685	685	0%	1,800	-	-2.56%	-	-
09/03	680	685	680	685	+0.74%	1,800	-	-2.84%	-	-
09/02	700	700	680	680	0%	1,200	-	-3.82%	-	-
09/01	690	690	680	680	+0.74%	2,400	-	-4.23%	-	-
08/31	685	685	675	675	-2.88%	2,800	-	-5.33%	-	-
08/30	690	695	690	695	+0.72%	2,000	-	-2.93%	-	-

イチカワ（3513）の株価チャート

2010/08/30～2011/01/28

株価推移

開示資料

決算

株式

チャート