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

2011/11/22

2011/06/29～2011/11/22

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
11/22	690	690	685	685	-1.44%	800	-	-5.91%	-	-
11/21	700	700	695	695	+1.46%	1,600	-	-5.05%	-	-
11/18	690	690	685	685	-1.44%	1,800	-	-6.68%	-	-
11/17	700	705	695	695	-0.71%	1,000	-	-5.7%	-	-
11/16	725	725	695	700	-3.45%	1,600	-	-5.41%	-	-
11/15	730	730	725	725	0%	600	-	-2.29%	-	-
11/14	710	725	710	725	+3.57%	400	-	-2.29%	-	-
11/11	700	700	700	700	+0.72%	1,000	-	-5.79%	-	-
11/10	705	710	695	695	-2.8%	1,800	-	-6.59%	-	-
11/09	720	720	715	715	-0.69%	1,400	-	-4.03%	-	-
11/08	725	725	720	720	-0.69%	2,400	-	-3.49%	-	-
11/07	745	745	725	725	-1.36%	1,600	-	-3.07%	-	-
11/04	735	735	735	735	0%	200	-	-2%	-	-
11/02	735	740	730	735	-2.65%	2,800	-	-2.26%	-	-
11/01	755	755	755	755	+0.67%	200	-	+0.13%	-	-
10/31	760	765	735	750	0%	6,600	-	-0.53%	-	-
10/28	750	780	750	750	0%	3,600	-	-0.66%	-	-
10/27	755	755	745	750	-0.66%	1,200	-	-0.66%	-	-
10/26	755	755	755	755	0%	3,000	-	-0.13%	-	-
10/25	745	755	745	755	+2.03%	2,200	-	-0.26%	-	-
10/24	735	740	735	740	+0.68%	2,000	-	-2.12%	-	-
10/21	735	740	735	735	-2%	1,400	-	-2.78%	-	-
10/20	750	750	750	750	0%	200	-	-0.79%	-	-
10/19	770	770	750	750	-3.23%	600	-	-0.79%	-	-
10/18	785	785	775	775	0%	400	-	+2.38%	-	-
10/17	780	780	775	775	+1.97%	400	-	+2.51%	-	-
10/14	760	760	760	760	0%	200	-	+0.53%	-	-
10/13	755	760	755	760	+0.66%	1,000	-	+0.53%	-	-
10/12	750	755	735	755	+0.67%	3,800	-	-0.26%	-	-
10/11	730	750	730	750	+2.74%	1,600	-	-1.06%	-	-
10/07	760	760	730	730	-2.01%	800	-	-3.82%	-	-
10/06	745	745	745	745	+2.05%	200	-	-2.23%	-	-
10/05	735	735	730	730	-0.68%	1,200	-	-4.7%	-	-
10/04	735	735	735	735	0%	1,200	-	-4.42%	-	-
10/03	775	775	735	735	-3.92%	1,600	-	-4.79%	-	-
09/30	790	790	765	765	-0.65%	1,600	45億6487万	-1.03%	7.53	0.27
09/29	785	785	765	770	-2.53%	2,000	-	-0.39%	-	-
09/28	780	790	780	790	+1.94%	1,400	-	+2.2%	-	-
09/27	775	775	775	775	0%	200	-	+0.26%	-	-
09/26	780	780	750	775	+0.65%	4,200	-	+0.26%	-	-
09/22	735	770	735	770	+1.99%	1,600	-	-0.52%	-	-
09/21	755	755	755	755	-1.31%	200	-	-2.71%	-	-
09/20	780	780	765	765	-0.65%	1,400	-	-1.42%	-	-
09/16	760	770	760	770	+4.05%	1,200	-	-0.9%	-	-
09/15	750	750	740	740	-0.67%	600	-	-4.76%	-	-
09/14	735	745	735	745	+2.05%	400	-	-4.12%	-	-
09/13	735	745	730	730	-3.95%	8,800	-	-6.05%	-	-
09/12	760	760	760	760	0%	2,000	-	-2.19%	-	-
09/09	750	760	750	760	-0.65%	4,200	-	-2.19%	-	-
09/08	750	765	750	765	+0.66%	1,400	-	-1.8%	-	-
09/07	755	760	755	760	-0.65%	800	-	-2.56%	-	-
09/06	775	780	760	765	-1.92%	3,200	-	-2.17%	-	-
09/05	765	780	765	780	0%	1,200	-	-0.51%	-	-
09/02	785	785	780	780	-0.64%	400	-	-1.02%	-	-
09/01	825	825	785	785	-2.48%	1,800	-	-0.63%	-	-
08/31	830	830	805	805	-3.01%	400	-	+1.64%	-	-
08/30	825	830	800	830	+0.61%	1,000	-	+4.53%	-	-
08/29	820	825	820	825	+4.43%	1,800	-	+3.77%	-	-
08/26	770	790	770	790	+2.6%	2,400	-	-0.75%	-	-
08/25	780	785	760	770	+1.32%	2,200	-	-3.63%	-	-
08/24	785	785	760	760	-2.56%	800	-	-5.24%	-	-
08/23	780	780	760	780	0%	800	-	-3.23%	-	-
08/22	790	790	755	780	-1.27%	2,000	-	-3.47%	-	-
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%	-	-

イチカワ（3513）の株価チャート

2011/06/29～2011/11/22

株価推移

開示資料

決算

株式

チャート