イチカワ（3513）の株価チャート
2013/08/28～2014/01/28
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 | |||||||||
| 2014 | ||||||||||
| 01/28 | 1,575 | 1,615 | 1,570 | 1,580 | 0% | 7,200 | 94億2809万 | -0.88% | 11.48 | 0.47 |
| 01/27 | 1,635 | 1,635 | 1,580 | 1,580 | -3.66% | 13,800 | 94億2809万 | -0.69% | 11.48 | 0.47 |
| 01/24 | 1,650 | 1,665 | 1,635 | 1,640 | -0.61% | 6,000 | 97億8612万 | +3.47% | 11.91 | 0.49 |
| 01/23 | 1,690 | 1,710 | 1,650 | 1,650 | -2.94% | 7,000 | 98億4580万 | +4.63% | 11.99 | 0.49 |
| 01/22 | 1,700 | 1,700 | 1,675 | 1,700 | +0.89% | 7,000 | 101億4415万 | +8.35% | 12.35 | 0.5 |
| 01/21 | 1,740 | 1,740 | 1,685 | 1,685 | -1.75% | 8,000 | 100億5465万 | +8.08% | 12.24 | 0.5 |
| 01/20 | 1,730 | 1,735 | 1,705 | 1,715 | +3% | 15,200 | 102億3366万 | +10.65% | 12.46 | 0.51 |
| 01/17 | 1,640 | 1,675 | 1,630 | 1,665 | +1.52% | 8,400 | 99億3530万 | +8.12% | 12.1 | 0.49 |
| 01/16 | 1,630 | 1,640 | 1,625 | 1,640 | +0.92% | 8,600 | 97億8612万 | +7.12% | 11.91 | 0.49 |
| 01/15 | 1,665 | 1,665 | 1,620 | 1,625 | +2.2% | 4,200 | 96億9662万 | +6.7% | 11.8 | 0.48 |
| 01/14 | 1,605 | 1,610 | 1,590 | 1,590 | -3.34% | 6,800 | 94億8777万 | +4.81% | 11.55 | 0.47 |
| 01/10 | 1,645 | 1,650 | 1,615 | 1,645 | -0.3% | 26,200 | 98億1596万 | +8.8% | 11.95 | 0.49 |
| 01/09 | 1,655 | 1,655 | 1,635 | 1,650 | -0.3% | 3,200 | 98億4580万 | +9.56% | 11.99 | 0.49 |
| 01/08 | 1,660 | 1,670 | 1,635 | 1,655 | +0.3% | 7,800 | 98億7563万 | +10.41% | 12.02 | 0.49 |
| 01/07 | 1,650 | 1,655 | 1,630 | 1,650 | -0.3% | 11,400 | 98億4580万 | +10.52% | 11.99 | 0.49 |
| 01/06 | 1,705 | 1,705 | 1,650 | 1,655 | -0.9% | 19,800 | 98億7563万 | +11.3% | 12.02 | 0.49 |
| 2013 | ||||||||||
| 12/30 | 1,580 | 1,720 | 1,580 | 1,670 | +6.03% | 32,000 | 99億6514万 | +12.84% | 12.13 | 0.49 |
| 12/27 | 1,575 | 1,575 | 1,510 | 1,575 | +6.06% | 42,000 | 93億9826万 | +6.85% | 11.44 | 0.47 |
| 12/26 | 1,450 | 1,495 | 1,450 | 1,485 | +2.77% | 6,600 | 88億6122万 | +1.09% | 10.79 | 0.44 |
| 12/25 | 1,450 | 1,455 | 1,440 | 1,445 | 0% | 13,400 | 86億2253万 | -1.77% | 10.5 | 0.43 |
| 12/24 | 1,465 | 1,470 | 1,440 | 1,445 | -1.37% | 12,000 | 86億2253万 | -1.9% | 10.5 | 0.43 |
| 12/20 | 1,470 | 1,475 | 1,460 | 1,465 | -0.34% | 8,600 | 87億4187万 | -0.68% | 10.64 | 0.43 |
| 12/19 | 1,490 | 1,495 | 1,470 | 1,470 | -0.68% | 8,000 | 87億7171万 | -0.47% | 10.68 | 0.44 |
| 12/18 | 1,510 | 1,510 | 1,480 | 1,480 | -1.33% | 10,000 | 88億3138万 | +0.14% | 10.75 | 0.44 |
| 12/17 | 1,545 | 1,545 | 1,500 | 1,500 | +1.01% | 8,800 | 89億5072万 | +1.56% | 10.9 | 0.44 |
| 12/16 | 1,495 | 1,505 | 1,480 | 1,485 | +3.13% | 23,200 | 88億6122万 | +0.68% | 10.79 | 0.44 |
| 12/13 | 1,435 | 1,450 | 1,435 | 1,440 | 0% | 7,600 | 85億9269万 | -2.31% | 10.46 | 0.43 |
| 12/12 | 1,455 | 1,455 | 1,440 | 1,440 | -0.35% | 4,600 | 85億9269万 | -2.37% | 10.46 | 0.43 |
| 12/11 | 1,450 | 1,465 | 1,445 | 1,445 | -1.03% | 4,400 | 86億2253万 | -2.03% | 10.5 | 0.43 |
| 12/10 | 1,460 | 1,465 | 1,460 | 1,460 | 0% | 1,800 | 87億1204万 | -1.02% | 10.61 | 0.43 |
| 12/09 | 1,460 | 1,460 | 1,450 | 1,460 | +0.69% | 3,800 | 87億1204万 | -1.02% | 10.61 | 0.43 |
| 12/06 | 1,440 | 1,460 | 1,440 | 1,450 | +0.69% | 5,800 | 86億5236万 | -1.83% | 10.53 | 0.43 |
| 12/05 | 1,455 | 1,455 | 1,430 | 1,440 | -1.03% | 7,800 | 85億9269万 | -2.7% | 10.46 | 0.43 |
| 12/04 | 1,465 | 1,465 | 1,455 | 1,455 | -0.68% | 2,200 | 86億8220万 | -2.02% | 10.57 | 0.43 |
| 12/03 | 1,490 | 1,490 | 1,465 | 1,465 | -0.68% | 5,400 | 87億4187万 | -1.61% | 10.64 | 0.43 |
| 12/02 | 1,475 | 1,480 | 1,470 | 1,475 | -1.34% | 11,000 | 88億154万 | -1.21% | 10.72 | 0.44 |
| 11/29 | 1,480 | 1,495 | 1,475 | 1,495 | +1.01% | 1,200 | 89億2089万 | -0.07% | 10.86 | 0.44 |
| 11/28 | 1,500 | 1,500 | 1,480 | 1,480 | -1% | 4,000 | 88億3138万 | -1.27% | 10.75 | 0.44 |
| 11/27 | 1,490 | 1,500 | 1,485 | 1,495 | +0.34% | 1,800 | 89億2089万 | -0.4% | 10.86 | 0.44 |
| 11/26 | 1,500 | 1,500 | 1,485 | 1,490 | -0.67% | 5,800 | 88億9105万 | -0.8% | 10.83 | 0.44 |
| 11/25 | 1,510 | 1,535 | 1,475 | 1,500 | -0.33% | 18,000 | 89億5072万 | -0.13% | 10.9 | 0.44 |
| 11/22 | 1,505 | 1,535 | 1,500 | 1,505 | +2.73% | 8,800 | 89億8056万 | +0.2% | 10.93 | 0.45 |
| 11/21 | 1,540 | 1,545 | 1,465 | 1,465 | -4.56% | 8,600 | 87億4187万 | -2.4% | 10.64 | 0.43 |
| 11/20 | 1,500 | 1,565 | 1,500 | 1,535 | +3.37% | 14,000 | 91億5957万 | +2.27% | 11.15 | 0.45 |
| 11/19 | 1,485 | 1,495 | 1,475 | 1,485 | -0.67% | 3,000 | 88億6122万 | -0.87% | 10.79 | 0.44 |
| 11/18 | 1,510 | 1,510 | 1,480 | 1,495 | -0.66% | 3,400 | 89億2089万 | -0.27% | 10.86 | 0.44 |
| 11/15 | 1,500 | 1,510 | 1,480 | 1,505 | +0.67% | 5,800 | 89億8056万 | +0.53% | 10.93 | 0.45 |
| 11/14 | 1,465 | 1,495 | 1,465 | 1,495 | +1.36% | 5,600 | 89億2089万 | +0.07% | 10.86 | 0.44 |
| 11/13 | 1,445 | 1,490 | 1,440 | 1,475 | +1.72% | 13,600 | 88億154万 | -1.14% | 10.72 | 0.44 |
| 11/12 | 1,465 | 1,465 | 1,440 | 1,450 | +0.35% | 3,800 | 86億5236万 | -2.68% | 10.53 | 0.43 |
| 11/11 | 1,470 | 1,470 | 1,445 | 1,445 | -1.37% | 5,400 | 86億2253万 | -2.96% | 10.5 | 0.43 |
| 11/08 | 1,475 | 1,475 | 1,450 | 1,465 | +1.38% | 2,000 | 87億4187万 | -1.61% | 10.64 | 0.43 |
| 11/07 | 1,475 | 1,475 | 1,440 | 1,445 | -0.34% | 2,400 | 86億2253万 | -2.96% | 10.5 | 0.43 |
| 11/06 | 1,425 | 1,460 | 1,425 | 1,450 | -0.68% | 7,200 | 86億5236万 | -2.75% | 10.53 | 0.43 |
| 11/05 | 1,455 | 1,465 | 1,430 | 1,460 | -2.34% | 18,400 | 87億1204万 | -2.21% | 10.61 | 0.43 |
| 11/01 | 1,500 | 1,500 | 1,475 | 1,495 | -1.97% | 4,000 | 89億2089万 | 0% | 10.86 | 0.44 |
| 10/31 | 1,570 | 1,575 | 1,525 | 1,525 | -2.87% | 9,600 | 90億9990万 | +2.07% | 11.08 | 0.45 |
| 10/30 | 1,580 | 1,580 | 1,560 | 1,570 | +0.64% | 6,800 | 93億6842万 | +5.23% | 11.41 | 0.47 |
| 10/29 | 1,560 | 1,565 | 1,555 | 1,560 | +0.32% | 5,400 | 93億875万 | +4.7% | 11.33 | 0.46 |
| 10/28 | 1,555 | 1,565 | 1,540 | 1,555 | 0% | 9,200 | 92億7892万 | +4.5% | 11.3 | 0.46 |
| 10/25 | 1,570 | 1,580 | 1,530 | 1,555 | -0.64% | 15,800 | 92億7892万 | +4.71% | 11.3 | 0.46 |
| 10/24 | 1,545 | 1,580 | 1,545 | 1,565 | +1.29% | 6,200 | 93億3859万 | +5.67% | 11.37 | 0.46 |
| 10/23 | 1,510 | 1,550 | 1,510 | 1,545 | +2.32% | 18,400 | 92億1924万 | +4.67% | 11.22 | 0.46 |
| 10/22 | 1,495 | 1,515 | 1,495 | 1,510 | +1% | 6,400 | 90億1039万 | +2.58% | 10.97 | 0.45 |
| 10/21 | 1,495 | 1,505 | 1,495 | 1,495 | +0.34% | 2,400 | 89億2089万 | +1.77% | 10.86 | 0.44 |
| 10/18 | 1,475 | 1,495 | 1,475 | 1,490 | +0.68% | 3,200 | 88億9105万 | +1.57% | 10.83 | 0.44 |
| 10/17 | 1,470 | 1,515 | 1,465 | 1,480 | +0.68% | 9,000 | 88億3138万 | +0.95% | 10.75 | 0.44 |
| 10/16 | 1,460 | 1,475 | 1,455 | 1,470 | +0.34% | 1,600 | 87億7171万 | +0.41% | 10.68 | 0.44 |
| 10/15 | 1,460 | 1,475 | 1,460 | 1,465 | -2.33% | 2,600 | 87億4187万 | +0.27% | 10.64 | 0.43 |
| 10/11 | 1,445 | 1,500 | 1,440 | 1,500 | +3.81% | 7,400 | 89億5072万 | +2.88% | 10.9 | 0.44 |
| 10/10 | 1,430 | 1,445 | 1,430 | 1,445 | 0% | 1,800 | 86億2253万 | -0.62% | 10.5 | 0.43 |
| 10/09 | 1,435 | 1,445 | 1,420 | 1,445 | +0.7% | 2,600 | 86億2253万 | -0.55% | 10.5 | 0.43 |
| 10/08 | 1,420 | 1,445 | 1,415 | 1,435 | +0.7% | 5,000 | 85億6286万 | -1.03% | 10.43 | 0.43 |
| 10/07 | 1,425 | 1,465 | 1,425 | 1,425 | -0.7% | 2,000 | 85億319万 | -1.66% | 10.35 | 0.42 |
| 10/04 | 1,425 | 1,440 | 1,425 | 1,435 | -0.35% | 1,600 | 85億6286万 | -0.9% | 10.43 | 0.43 |
| 10/03 | 1,490 | 1,490 | 1,430 | 1,440 | -2.04% | 8,200 | 85億9269万 | -0.55% | 10.46 | 0.43 |
| 10/02 | 1,515 | 1,515 | 1,470 | 1,470 | -2% | 4,200 | 87億7171万 | +1.38% | 10.68 | 0.44 |
| 10/01 | 1,510 | 1,520 | 1,500 | 1,500 | +1.01% | 5,000 | 89億5072万 | +3.45% | 10.9 | 0.44 |
| 09/30 | 1,480 | 1,485 | 1,480 | 1,485 | -1.66% | 600 | 88億6122万 | +2.56% | 10.79 | 0.44 |
| 09/27 | 1,465 | 1,510 | 1,465 | 1,510 | +2.72% | 10,800 | 90億1039万 | +4.43% | 10.98 | 0.45 |
| 09/26 | 1,480 | 1,485 | 1,455 | 1,470 | -1.01% | 7,800 | 87億7171万 | +1.73% | 10.68 | 0.44 |
| 09/25 | 1,515 | 1,515 | 1,485 | 1,485 | -1.98% | 5,400 | 88億6122万 | +2.77% | 10.79 | 0.44 |
| 09/24 | 1,490 | 1,515 | 1,490 | 1,515 | +0.33% | 2,000 | 90億4023万 | +4.77% | 11.01 | 0.45 |
| 09/20 | 1,495 | 1,525 | 1,490 | 1,510 | +1.68% | 6,400 | 90億1039万 | +4.5% | 10.98 | 0.45 |
| 09/19 | 1,475 | 1,485 | 1,465 | 1,485 | +2.06% | 2,200 | 88億6122万 | +2.7% | 10.79 | 0.44 |
| 09/18 | 1,445 | 1,475 | 1,445 | 1,455 | +1.04% | 4,400 | 86億8220万 | +0.55% | 10.58 | 0.43 |
| 09/17 | 1,440 | 1,445 | 1,435 | 1,440 | +0.35% | 2,800 | 85億9269万 | -0.48% | 10.47 | 0.43 |
| 09/13 | 1,440 | 1,445 | 1,435 | 1,435 | -0.69% | 6,400 | 85億6286万 | -0.9% | 10.43 | 0.43 |
| 09/12 | 1,440 | 1,450 | 1,440 | 1,445 | 0% | 2,400 | 86億2253万 | -0.34% | 10.5 | 0.43 |
| 09/11 | 1,465 | 1,470 | 1,445 | 1,445 | -1.03% | 1,800 | 86億2253万 | -0.48% | 10.5 | 0.43 |
| 09/10 | 1,445 | 1,460 | 1,425 | 1,460 | +2.82% | 4,400 | 87億1204万 | +0.27% | 10.61 | 0.43 |
| 09/09 | 1,415 | 1,425 | 1,415 | 1,420 | +1.79% | 3,200 | 84億7335万 | -3.01% | 10.32 | 0.42 |
| 09/06 | 1,400 | 1,415 | 1,395 | 1,395 | -0.71% | 2,600 | 83億2417万 | -5.04% | 10.14 | 0.41 |
| 09/05 | 1,400 | 1,405 | 1,400 | 1,405 | +0.36% | 2,000 | 83億8384万 | -4.68% | 10.21 | 0.42 |
| 09/04 | 1,415 | 1,415 | 1,390 | 1,400 | -1.06% | 2,800 | 83億5401万 | -5.15% | 10.18 | 0.41 |
| 09/03 | 1,390 | 1,415 | 1,390 | 1,415 | +2.54% | 3,800 | 84億4351万 | -4.26% | 10.29 | 0.42 |
| 09/02 | 1,395 | 1,395 | 1,375 | 1,380 | -1.43% | 2,800 | 82億3466万 | -6.82% | 10.03 | 0.41 |
| 08/30 | 1,435 | 1,435 | 1,400 | 1,400 | -0.36% | 4,400 | 83億5401万 | -5.66% | 10.18 | 0.41 |
| 08/29 | 1,415 | 1,435 | 1,405 | 1,405 | -1.4% | 2,400 | 83億8384万 | -5.51% | 10.21 | 0.42 |
| 08/28 | 1,415 | 1,435 | 1,410 | 1,425 | -4.68% | 6,800 | 85億319万 | -4.49% | 10.36 | 0.42 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
