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

2011/08/19

2011/03/25～2011/08/19

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
08/19	800	800	785	790	-1.25%	800	-	-2.47%	-	-
08/18	800	840	800	800	0%	1,800	-	-1.48%	-	-
08/17	825	825	800	800	+3.23%	1,600	-	-1.6%	-	-
08/16	775	775	775	775	0%	800	-	-4.79%	-	-
08/15	785	810	775	775	+0.65%	2,000	-	-5.02%	-	-
08/12	795	795	770	770	+1.99%	1,000	-	-5.98%	-	-
08/11	755	755	755	755	+3.42%	600	-	-8.04%	-	-
08/10	770	770	725	730	-0.68%	6,000	-	-11.41%	-	-
08/09	710	735	710	735	-3.29%	1,400	-	-11.12%	-	-
08/08	800	800	750	760	-5%	2,600	-	-8.43%	-	-
08/05	800	800	800	800	0%	800	-	-3.96%	-	-
08/04	825	825	800	800	0%	600	-	-3.96%	-	-
08/03	820	820	800	800	-4.19%	1,600	-	-4.08%	-	-
08/02	850	850	830	835	-4.02%	1,000	-	+0.24%	-	-
08/01	870	870	870	870	+4.19%	1,600	-	+4.44%	-	-
07/29	835	835	830	835	0%	1,800	-	+0.72%	-	-
07/28	830	835	830	835	-1.76%	1,000	-	+1.21%	-	-
07/27	850	850	850	850	-1.16%	400	-	+3.41%	-	-
07/26	860	860	855	860	+0.58%	4,000	-	+5.01%	-	-
07/25	870	870	840	855	-0.58%	1,800	-	+4.78%	-	-
07/22	860	865	860	860	+2.99%	1,000	-	+5.91%	-	-
07/21	860	865	815	835	-4.02%	3,200	-	+3.47%	-	-
07/20	840	870	840	870	+4.19%	7,000	-	+8.34%	-	-
07/19	840	840	835	835	+1.21%	800	-	+4.64%	-	-
07/15	840	840	825	825	-1.2%	1,000	-	+3.9%	-	-
07/14	835	835	835	835	+1.83%	400	-	+5.56%	-	-
07/13	815	830	815	820	-1.2%	2,200	-	+4.19%	-	-
07/12	830	830	830	830	-0.6%	400	-	+5.87%	-	-
07/11	830	835	830	835	+0.6%	2,400	-	+7.05%	-	-
07/08	825	835	825	830	+0.61%	2,800	-	+6.82%	-	-
07/07	830	830	810	825	-0.6%	1,000	-	+6.73%	-	-
07/06	825	830	825	830	+1.84%	1,200	-	+7.93%	-	-
07/05	805	825	800	815	+1.24%	3,200	-	+6.4%	-	-
07/04	845	845	805	805	-2.42%	5,200	-	+5.37%	-	-
07/01	845	845	825	825	+0.61%	1,400	-	+8.27%	-	-
06/30	815	820	790	820	+1.86%	1,800	48億9306万	+8.18%	8.07	0.29
06/29	810	810	790	805	+1.26%	2,000	-	+6.62%	-	-
06/28	820	820	785	795	-3.05%	1,400	-	+5.72%	-	-
06/27	795	820	780	820	+5.81%	8,400	-	+9.33%	-	-
06/24	740	775	740	775	+4.03%	1,800	-	+3.89%	-	-
06/23	750	760	745	745	-1.32%	2,200	-	0%	-	-
06/22	775	775	755	755	-2.58%	800	-	+1.34%	-	-
06/21	790	790	750	775	-1.9%	1,800	-	+4.03%	-	-
06/20	750	790	750	790	+5.33%	6,800	-	+6.18%	-	-
06/17	740	750	740	750	+2.74%	400	-	+0.94%	-	-
06/16	730	750	725	730	-2.01%	2,600	-	-1.75%	-	-
06/15	750	750	730	745	+2.76%	2,000	-	0%	-	-
06/14	725	725	725	725	-1.36%	400	-	-2.68%	-	-
06/13	735	735	735	735	-2.65%	200	-	-1.61%	-	-
06/10	755	755	755	755	+0.67%	4,400	-	+0.94%	-	-
06/09	750	750	750	750	+2.04%	200	-	+0.27%	-	-
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%	-	-

イチカワ（3513）の株価チャート

2011/03/25～2011/08/19

株価推移

開示資料

決算

株式

チャート