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

2011/06/08

2011/01/11～2011/06/08

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
2011
06/08	730	735	730	735	+0.68%	600	-	-1.74%	-	-
06/07	755	755	730	730	-2.67%	400	-	-2.54%	-	-
06/06	750	750	750	750	+2.04%	2,200	-	0%	-	-
06/03	735	740	735	735	-0.68%	1,000	-	-2%	-	-
06/02	745	755	740	740	-0.67%	1,200	-	-1.46%	-	-
06/01	760	765	740	745	-1.97%	3,000	-	-0.93%	-	-
05/31	760	760	760	760	0%	200	-	+0.93%	-	-
05/30	735	760	735	760	+4.11%	800	-	+0.8%	-	-
05/27	730	730	730	730	-2.67%	600	-	-3.05%	-	-
05/26	730	750	730	750	+2.74%	4,800	-	-0.66%	-	-
05/25	730	730	725	730	0%	1,400	-	-3.44%	-	-
05/24	730	730	725	730	0%	800	-	-3.44%	-	-
05/23	730	735	725	730	-2.01%	3,600	-	-3.57%	-	-
05/20	750	750	730	745	0%	2,400	-	-1.72%	-	-
05/19	770	770	735	745	0%	2,600	-	-1.72%	-	-
05/18	740	745	740	745	-1.32%	1,400	-	-1.72%	-	-
05/17	750	755	750	755	-1.31%	2,200	-	-0.4%	-	-
05/16	760	765	755	765	+0.66%	1,400	-	+0.92%	-	-
05/13	770	770	760	760	-1.3%	1,200	-	+0.26%	-	-
05/12	755	770	755	770	+1.99%	1,600	-	+1.45%	-	-
05/11	770	770	755	755	-0.66%	1,600	-	-0.79%	-	-
05/10	755	765	755	760	-1.3%	1,000	-	-0.13%	-	-
05/09	770	770	770	770	+1.99%	200	-	+1.18%	-	-
05/06	755	775	750	755	0%	3,800	-	-0.66%	-	-
05/02	750	755	750	755	+0.67%	1,000	-	-0.66%	-	-
04/28	750	770	750	750	-0.66%	1,000	-	-1.19%	-	-
04/27	765	765	755	755	+0.67%	1,000	-	-0.4%	-	-
04/26	765	765	750	750	-1.96%	3,800	-	-0.92%	-	-
04/25	760	765	750	765	-0.65%	2,400	-	+1.32%	-	-
04/22	770	770	770	770	0%	200	-	+2.39%	-	-
04/21	775	775	735	770	-0.65%	4,400	-	+2.8%	-	-
04/20	750	775	750	775	+3.33%	800	-	+3.89%	-	-
04/18	750	750	750	750	-3.23%	1,200	-	+0.54%	-	-
04/15	765	775	755	775	+1.31%	1,000	-	+3.2%	-	-
04/14	760	765	760	765	+2.68%	800	-	+1.59%	-	-
04/13	735	745	735	745	0%	400	-	-1.59%	-	-
04/12	750	765	745	745	-0.67%	3,000	-	-2.1%	-	-
04/11	770	770	750	750	+0.67%	2,000	-	-1.96%	-	-
04/08	740	745	740	745	0%	1,600	-	-3.25%	-	-
04/07	745	750	740	745	0%	1,000	-	-3.75%	-	-
04/06	745	745	745	745	-1.32%	2,000	-	-4.24%	-	-
04/05	780	780	755	755	-3.21%	1,000	-	-3.58%	-	-
04/04	760	780	760	780	0%	2,200	-	-1.02%	-	-
04/01	825	825	780	780	-3.11%	1,600	-	-1.52%	-	-
03/31	760	815	760	805	+5.92%	3,200	48億355万	+1.26%	50.04	0.3
03/30	760	760	750	760	0%	4,200	-	-4.76%	-	-
03/29	755	760	750	760	0%	5,200	-	-5.35%	-	-
03/28	755	760	755	760	+2.01%	6,200	-	-5.94%	-	-
03/25	750	765	735	745	+1.36%	8,400	-	-8.25%	-	-
03/24	730	760	730	735	+0.68%	4,200	-	-10.04%	-	-
03/23	730	750	725	730	+0.69%	7,600	-	-11.3%	-	-
03/22	740	750	725	725	+2.84%	7,200	-	-12.44%	-	-
03/18	700	725	685	705	+2.17%	5,200	-	-15.47%	-	-
03/17	645	690	645	690	-0.72%	6,200	-	-17.86%	-	-
03/16	670	695	650	695	+0.72%	5,400	-	-17.95%	-	-
03/15	770	770	615	690	-10.39%	11,200	-	-19.2%	-	-
03/14	755	770	725	770	-10.98%	4,800	-	-10.57%	-	-
03/11	870	870	860	865	+2.37%	5,600	-	0%	-	-
03/10	850	860	845	845	-1.17%	1,800	-	-2.2%	-	-
03/09	860	860	855	855	0%	1,000	-	-1.16%	-	-
03/08	860	860	850	855	+1.18%	1,000	-	-1.04%	-	-
03/07	860	870	845	845	-1.74%	2,400	-	-2.09%	-	-
03/04	870	870	855	860	+1.78%	1,800	-	-0.35%	-	-
03/03	855	855	845	845	-1.17%	400	-	-2.09%	-	-
03/02	870	870	855	855	-1.72%	800	-	-1.04%	-	-
03/01	875	880	870	870	-0.57%	1,000	-	+0.69%	-	-
02/28	875	875	875	875	+0.57%	3,800	-	+1.39%	-	-
02/25	840	870	840	870	+0.58%	1,600	-	+0.93%	-	-
02/24	860	865	860	865	-1.14%	3,800	-	+0.35%	-	-
02/23	875	875	875	875	-1.13%	1,600	-	+1.39%	-	-
02/22	900	900	880	885	+0.57%	7,400	-	+2.55%	-	-
02/21	885	885	880	880	+0.57%	2,000	-	+1.97%	-	-
02/18	865	875	865	875	+0.57%	800	-	+1.39%	-	-
02/17	860	875	860	870	0%	3,200	-	+0.81%	-	-
02/16	860	875	860	870	0%	1,400	-	+0.81%	-	-
02/15	870	870	870	870	+0.58%	200	-	+0.93%	-	-
02/14	865	870	865	865	0%	2,200	-	+0.58%	-	-
02/10	860	865	860	865	0%	2,000	-	+0.7%	-	-
02/09	865	875	865	865	0%	2,200	-	+0.93%	-	-
02/08	875	875	860	865	0%	3,200	-	+1.29%	-	-
02/07	870	875	865	865	0%	4,600	-	+1.76%	-	-
02/04	865	865	865	865	+1.17%	1,200	-	+2.25%	-	-
02/03	855	870	845	855	0%	1,400	-	+1.54%	-	-
02/02	860	860	845	855	+1.79%	1,600	-	+1.91%	-	-
02/01	855	855	840	840	+1.2%	2,800	-	+0.48%	-	-
01/31	815	830	815	830	-2.35%	2,400	-	-0.36%	-	-
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%	-	-

イチカワ（3513）の株価チャート

2011/01/11～2011/06/08

株価推移

開示資料

決算

株式

チャート