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

2012/02/16

2011/09/16～2012/02/16

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
2012
02/16	825	825	825	825	0%	800	-	+1.85%	-	-
02/15	815	830	815	825	+0.61%	4,200	-	+2.36%	-	-
02/14	815	820	815	820	+0.61%	600	-	+2.12%	-	-
02/13	815	815	815	815	0%	1,000	-	+1.88%	-	-
02/10	840	840	815	815	-2.98%	3,600	-	+2.26%	-	-
02/09	830	840	820	840	+1.2%	3,200	-	+5.66%	-	-
02/08	825	830	820	830	+1.22%	3,800	-	+4.93%	-	-
02/07	805	820	800	820	+1.86%	2,200	-	+4.06%	-	-
02/06	820	820	805	805	0%	1,200	-	+2.55%	-	-
02/03	805	810	805	805	0%	3,600	-	+2.94%	-	-
02/02	810	815	800	805	-1.83%	4,000	-	+3.21%	-	-
02/01	815	820	810	820	-1.2%	5,600	-	+5.53%	-	-
01/31	830	835	825	830	0%	2,200	-	+7.37%	-	-
01/30	820	830	820	830	+0.61%	1,400	-	+7.93%	-	-
01/27	815	825	815	825	0%	2,400	-	+7.84%	-	-
01/26	840	845	825	825	+0.61%	15,200	-	+8.55%	-	-
01/25	815	820	805	820	+2.5%	3,200	-	+8.47%	-	-
01/24	805	815	795	800	+0.63%	3,000	-	+6.38%	-	-
01/23	790	800	785	795	0%	800	-	+6.14%	-	-
01/20	800	800	775	795	-0.63%	3,600	-	+6.43%	-	-
01/19	790	800	790	800	0%	1,000	-	+7.67%	-	-
01/18	795	800	780	800	+1.27%	5,400	-	+8.11%	-	-
01/17	735	885	735	790	+5.33%	62,200	-	+7.19%	-	-
01/16	750	750	750	750	-0.66%	800	-	+2.18%	-	-
01/13	745	755	745	755	+1.34%	1,200	-	+3.14%	-	-
01/12	745	745	745	745	+0.68%	800	-	+2.05%	-	-
01/11	740	740	740	740	0%	400	-	+1.51%	-	-
01/10	750	755	740	740	-1.33%	2,000	-	+1.65%	-	-
01/06	735	755	735	750	-0.66%	2,000	-	+3.31%	-	-
01/05	755	755	755	755	+0.67%	600	-	+4.28%	-	-
01/04	755	755	750	750	+1.35%	600	-	+3.88%	-	-
2011
12/30	750	750	740	740	-0.67%	1,000	-	+2.78%	-	-
12/29	745	745	745	745	+0.68%	400	-	+3.76%	-	-
12/27	755	755	740	740	-1.33%	1,400	-	+3.35%	-	-
12/26	750	765	750	750	+0.67%	7,200	-	+5.04%	-	-
12/22	735	745	735	745	+3.47%	2,200	-	+4.63%	-	-
12/21	735	735	720	720	0%	600	-	+1.41%	-	-
12/20	710	720	705	720	0%	800	-	+1.41%	-	-
12/19	715	720	715	720	0%	1,200	-	+1.41%	-	-
12/16	720	720	720	720	0%	400	-	+1.41%	-	-
12/15	720	725	715	720	0%	2,600	-	+1.55%	-	-
12/14	725	740	720	720	-1.37%	2,200	-	+1.69%	-	-
12/13	725	735	725	730	+0.69%	1,800	-	+3.11%	-	-
12/12	730	740	725	725	+1.4%	4,000	-	+2.4%	-	-
12/09	710	715	710	715	-0.69%	3,400	-	+0.85%	-	-
12/08	720	720	720	720	+0.7%	800	-	+1.55%	-	-
12/07	710	715	710	715	+0.7%	1,000	-	+0.56%	-	-
12/06	715	725	710	710	-0.7%	2,800	-	-0.28%	-	-
12/05	730	730	705	715	+0.7%	2,400	-	+0.14%	-	-
12/02	720	725	705	710	-0.7%	9,200	-	-0.7%	-	-
12/01	715	715	715	715	+2.14%	600	-	-0.28%	-	-
11/30	715	715	700	700	-0.71%	1,200	-	-2.64%	-	-
11/29	690	710	690	705	0%	2,200	-	-2.08%	-	-
11/28	705	715	700	705	0%	4,800	-	-2.22%	-	-
11/25	680	705	680	705	+0.71%	2,400	-	-2.49%	-	-
11/24	685	700	670	700	+2.19%	3,800	-	-3.45%	-	-
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%	-	-

イチカワ（3513）の株価チャート

2011/09/16～2012/02/16

株価推移

開示資料

決算

株式

チャート