イチカワ（3513）の株価チャート
2014/01/10～2014/06/06
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 | ||||||||||
| 06/06 | 1,290 | 1,290 | 1,280 | 1,280 | +0.39% | 2,600 | 76億3795万 | -1.54% | 10.59 | 0.37 |
| 06/05 | 1,290 | 1,290 | 1,275 | 1,275 | -0.78% | 4,400 | 76億811万 | -2.22% | 10.55 | 0.37 |
| 06/04 | 1,295 | 1,295 | 1,285 | 1,285 | +1.18% | 5,400 | 76億6778万 | -1.83% | 10.63 | 0.37 |
| 06/03 | 1,270 | 1,280 | 1,265 | 1,270 | +1.2% | 9,400 | 75億7828万 | -3.27% | 10.51 | 0.37 |
| 06/02 | 1,255 | 1,265 | 1,250 | 1,255 | +0.4% | 18,600 | 74億8877万 | -4.71% | 10.38 | 0.37 |
| 05/30 | 1,260 | 1,260 | 1,250 | 1,250 | 0% | 3,000 | 74億5893万 | -5.45% | 10.34 | 0.36 |
| 05/29 | 1,255 | 1,255 | 1,250 | 1,250 | -0.4% | 3,600 | 74億5893万 | -5.8% | 10.34 | 0.36 |
| 05/28 | 1,255 | 1,260 | 1,250 | 1,255 | +0.8% | 9,000 | 74億8877万 | -5.92% | 10.38 | 0.37 |
| 05/27 | 1,255 | 1,260 | 1,245 | 1,245 | -1.58% | 16,000 | 74億2910万 | -7.02% | 10.3 | 0.36 |
| 05/26 | 1,255 | 1,265 | 1,245 | 1,265 | +1.61% | 17,400 | 75億4844万 | -5.88% | 10.47 | 0.37 |
| 05/23 | 1,280 | 1,280 | 1,240 | 1,245 | +0.4% | 8,400 | 74億2910万 | -7.5% | 10.3 | 0.36 |
| 05/22 | 1,245 | 1,250 | 1,235 | 1,240 | 0% | 5,200 | 73億9926万 | -8.08% | 10.26 | 0.36 |
| 05/21 | 1,255 | 1,260 | 1,240 | 1,240 | -0.8% | 3,600 | 73億9926万 | -8.28% | 10.26 | 0.36 |
| 05/20 | 1,275 | 1,295 | 1,250 | 1,250 | -1.19% | 10,000 | 74億5893万 | -7.75% | 10.34 | 0.36 |
| 05/19 | 1,285 | 1,300 | 1,265 | 1,265 | -1.94% | 4,000 | 75億4844万 | -6.85% | 10.47 | 0.37 |
| 05/16 | 1,350 | 1,350 | 1,280 | 1,290 | -5.49% | 12,600 | 76億9762万 | -5.15% | 10.67 | 0.38 |
| 05/15 | 1,355 | 1,365 | 1,355 | 1,365 | 0% | 2,000 | 81億4516万 | +0.15% | 11.29 | 0.4 |
| 05/14 | 1,365 | 1,365 | 1,365 | 1,365 | -0.73% | 400 | 81億4516万 | +0.15% | 11.29 | 0.4 |
| 05/13 | 1,355 | 1,385 | 1,355 | 1,375 | +0.73% | 800 | 82億483万 | +0.81% | 11.38 | 0.4 |
| 05/12 | 1,360 | 1,380 | 1,360 | 1,365 | -1.09% | 1,400 | 81億4516万 | +0.07% | 11.29 | 0.4 |
| 05/09 | 1,370 | 1,380 | 1,370 | 1,380 | 0% | 1,400 | 82億3466万 | +1.1% | 11.42 | 0.4 |
| 05/08 | 1,355 | 1,395 | 1,350 | 1,380 | +1.47% | 2,800 | 82億3466万 | +1.1% | 11.42 | 0.4 |
| 05/07 | 1,385 | 1,385 | 1,355 | 1,360 | -0.73% | 1,800 | 81億1532万 | -0.37% | 11.25 | 0.4 |
| 05/02 | 1,370 | 1,375 | 1,370 | 1,370 | -0.72% | 2,200 | 81億7499万 | +0.44% | 11.33 | 0.4 |
| 05/01 | 1,390 | 1,390 | 1,375 | 1,380 | -0.36% | 1,000 | 82億3466万 | +1.17% | 11.42 | 0.4 |
| 04/30 | 1,380 | 1,385 | 1,380 | 1,385 | 0% | 3,000 | 82億6450万 | +1.54% | 11.46 | 0.4 |
| 04/28 | 1,390 | 1,390 | 1,380 | 1,385 | -0.36% | 2,800 | 82億6450万 | +1.54% | 11.46 | 0.4 |
| 04/25 | 1,380 | 1,390 | 1,380 | 1,390 | +0.72% | 2,200 | 82億9434万 | +1.91% | 11.5 | 0.41 |
| 04/24 | 1,400 | 1,400 | 1,375 | 1,380 | 0% | 1,400 | 82億3466万 | +1.25% | 11.42 | 0.4 |
| 04/23 | 1,400 | 1,400 | 1,375 | 1,380 | 0% | 4,000 | 82億3466万 | +1.17% | 11.42 | 0.4 |
| 04/22 | 1,400 | 1,400 | 1,380 | 1,380 | -1.78% | 1,200 | 82億3466万 | +1.17% | 11.42 | 0.4 |
| 04/21 | 1,390 | 1,405 | 1,390 | 1,405 | +1.44% | 2,400 | 83億8384万 | +3.01% | 11.62 | 0.41 |
| 04/18 | 1,380 | 1,385 | 1,370 | 1,385 | +1.47% | 4,200 | 82億6450万 | +1.54% | 11.46 | 0.4 |
| 04/17 | 1,345 | 1,370 | 1,345 | 1,365 | +2.63% | 5,000 | 81億4516万 | 0% | 11.29 | 0.4 |
| 04/16 | 1,320 | 1,335 | 1,320 | 1,330 | +1.14% | 2,600 | 79億3631万 | -2.71% | 11 | 0.39 |
| 04/15 | 1,325 | 1,325 | 1,315 | 1,315 | -0.38% | 3,400 | 78億4680万 | -4.08% | 10.88 | 0.38 |
| 04/14 | 1,305 | 1,320 | 1,305 | 1,320 | +0.38% | 3,000 | 78億7664万 | -4.07% | 10.92 | 0.38 |
| 04/11 | 1,305 | 1,335 | 1,305 | 1,315 | -0.38% | 5,600 | 78億4680万 | -4.78% | 10.88 | 0.38 |
| 04/10 | 1,335 | 1,335 | 1,320 | 1,320 | 0% | 2,400 | 78億7664万 | -4.76% | 10.92 | 0.38 |
| 04/09 | 1,350 | 1,350 | 1,320 | 1,320 | -2.58% | 6,600 | 78億7664万 | -5.04% | 10.92 | 0.38 |
| 04/08 | 1,365 | 1,365 | 1,350 | 1,355 | -0.73% | 6,600 | 80億8549万 | -2.8% | 11.21 | 0.39 |
| 04/07 | 1,375 | 1,380 | 1,365 | 1,365 | -1.44% | 3,600 | 81億4516万 | -2.22% | 11.29 | 0.4 |
| 04/04 | 1,380 | 1,390 | 1,375 | 1,385 | 0% | 7,400 | 82億6450万 | -1% | 11.46 | 0.4 |
| 04/03 | 1,385 | 1,390 | 1,375 | 1,385 | 0% | 5,400 | 82億6450万 | -1.21% | 11.46 | 0.4 |
| 04/02 | 1,375 | 1,385 | 1,375 | 1,385 | 0% | 6,800 | 82億6450万 | -1.56% | 11.46 | 0.4 |
| 04/01 | 1,365 | 1,385 | 1,365 | 1,385 | +1.09% | 5,000 | 82億6450万 | -1.84% | 11.46 | 0.4 |
| 03/31 | 1,360 | 1,375 | 1,360 | 1,370 | +1.11% | 3,800 | 81億7499万 | -3.11% | 9.95 | 0.41 |
| 03/28 | 1,385 | 1,385 | 1,350 | 1,355 | -0.37% | 6,800 | 80億8549万 | -4.38% | 9.84 | 0.4 |
| 03/27 | 1,345 | 1,380 | 1,345 | 1,360 | -1.81% | 3,400 | 81億1532万 | -4.23% | 9.88 | 0.4 |
| 03/26 | 1,380 | 1,385 | 1,360 | 1,385 | +0.36% | 5,000 | 82億6450万 | -2.67% | 10.06 | 0.41 |
| 03/25 | 1,375 | 1,385 | 1,375 | 1,380 | +0.36% | 4,400 | 82億3466万 | -3.23% | 10.02 | 0.41 |
| 03/24 | 1,365 | 1,385 | 1,355 | 1,375 | -0.72% | 9,600 | 82億483万 | -3.78% | 9.99 | 0.41 |
| 03/20 | 1,375 | 1,400 | 1,375 | 1,385 | 0% | 5,400 | 82億6450万 | -3.21% | 10.06 | 0.41 |
| 03/19 | 1,390 | 1,390 | 1,385 | 1,385 | 0% | 1,400 | 82億6450万 | -3.42% | 10.06 | 0.41 |
| 03/18 | 1,390 | 1,390 | 1,385 | 1,385 | +0.36% | 1,400 | 82億6450万 | -3.62% | 10.06 | 0.41 |
| 03/17 | 1,425 | 1,425 | 1,380 | 1,380 | -1.78% | 3,800 | 82億3466万 | -4.1% | 10.02 | 0.41 |
| 03/14 | 1,395 | 1,420 | 1,395 | 1,405 | -0.71% | 10,200 | 83億8384万 | -2.5% | 10.21 | 0.42 |
| 03/13 | 1,420 | 1,420 | 1,415 | 1,415 | 0% | 2,400 | 84億4351万 | -1.8% | 10.28 | 0.42 |
| 03/12 | 1,415 | 1,415 | 1,410 | 1,415 | -0.7% | 2,600 | 84億4351万 | -1.8% | 10.28 | 0.42 |
| 03/11 | 1,440 | 1,455 | 1,420 | 1,425 | -1.04% | 10,600 | 85億319万 | -1.11% | 10.35 | 0.42 |
| 03/10 | 1,440 | 1,455 | 1,440 | 1,440 | -0.35% | 2,400 | 85億9269万 | -0.28% | 10.46 | 0.43 |
| 03/07 | 1,445 | 1,455 | 1,445 | 1,445 | +0.7% | 4,000 | 86億2253万 | -0.28% | 10.5 | 0.43 |
| 03/06 | 1,430 | 1,440 | 1,425 | 1,435 | +0.35% | 4,800 | 85億6286万 | -1.31% | 10.42 | 0.43 |
| 03/05 | 1,425 | 1,435 | 1,420 | 1,430 | +1.06% | 2,000 | 85億3302万 | -2.12% | 10.39 | 0.42 |
| 03/04 | 1,435 | 1,435 | 1,405 | 1,415 | 0% | 3,400 | 84億4351万 | -3.54% | 10.28 | 0.42 |
| 03/03 | 1,440 | 1,440 | 1,405 | 1,415 | -2.08% | 3,600 | 84億4351万 | -4% | 10.28 | 0.42 |
| 02/28 | 1,455 | 1,455 | 1,445 | 1,445 | -0.69% | 2,200 | 86億2253万 | -2.56% | 10.5 | 0.43 |
| 02/27 | 1,480 | 1,480 | 1,455 | 1,455 | -2.68% | 5,800 | 86億8220万 | -2.41% | 10.57 | 0.43 |
| 02/26 | 1,495 | 1,515 | 1,495 | 1,495 | 0% | 7,400 | 89億2089万 | -0.4% | 10.86 | 0.44 |
| 02/25 | 1,455 | 1,495 | 1,455 | 1,495 | +3.1% | 6,200 | 89億2089万 | -0.86% | 10.86 | 0.44 |
| 02/24 | 1,445 | 1,455 | 1,445 | 1,450 | +0.35% | 2,800 | 86億5236万 | -4.42% | 10.53 | 0.43 |
| 02/21 | 1,440 | 1,445 | 1,435 | 1,445 | +0.35% | 2,000 | 86億2253万 | -5.31% | 10.5 | 0.43 |
| 02/20 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 400 | 85億9269万 | -6.13% | 10.46 | 0.43 |
| 02/19 | 1,450 | 1,450 | 1,425 | 1,440 | -1.71% | 1,800 | 85億9269万 | -6.55% | 10.46 | 0.43 |
| 02/18 | 1,440 | 1,465 | 1,440 | 1,465 | +1.74% | 4,000 | 87億4187万 | -5.3% | 10.64 | 0.43 |
| 02/17 | 1,435 | 1,445 | 1,435 | 1,440 | +0.35% | 2,600 | 85億9269万 | -7.34% | 10.46 | 0.43 |
| 02/14 | 1,450 | 1,460 | 1,435 | 1,435 | -1.03% | 2,600 | 85億6286万 | -8.19% | 10.42 | 0.43 |
| 02/13 | 1,480 | 1,480 | 1,450 | 1,450 | -0.68% | 3,400 | 86億5236万 | -7.7% | 10.53 | 0.43 |
| 02/12 | 1,465 | 1,470 | 1,460 | 1,460 | +1.04% | 5,000 | 87億1204万 | -7.54% | 10.61 | 0.43 |
| 02/10 | 1,460 | 1,460 | 1,445 | 1,445 | +1.76% | 4,600 | 86億2253万 | -8.95% | 10.5 | 0.43 |
| 02/07 | 1,425 | 1,435 | 1,415 | 1,420 | +0.71% | 8,200 | 84億7335万 | -11.03% | 10.32 | 0.42 |
| 02/06 | 1,410 | 1,420 | 1,410 | 1,410 | 0% | 3,400 | 84億1368万 | -11.99% | 10.24 | 0.42 |
| 02/05 | 1,455 | 1,455 | 1,405 | 1,410 | -0.35% | 7,200 | 84億1368万 | -12.15% | 10.24 | 0.42 |
| 02/04 | 1,465 | 1,465 | 1,405 | 1,415 | -5.35% | 13,200 | 84億4351万 | -11.95% | 10.28 | 0.42 |
| 02/03 | 1,545 | 1,545 | 1,490 | 1,495 | -5.08% | 9,000 | 89億2089万 | -7.03% | 10.86 | 0.44 |
| 01/31 | 1,620 | 1,625 | 1,540 | 1,575 | 0% | 9,600 | 93億9826万 | -1.99% | 11.44 | 0.47 |
| 01/30 | 1,610 | 1,610 | 1,550 | 1,575 | -2.17% | 11,800 | 93億9826万 | -1.75% | 11.44 | 0.47 |
| 01/29 | 1,590 | 1,620 | 1,585 | 1,610 | +1.9% | 7,200 | 96億711万 | +0.69% | 11.7 | 0.48 |
| 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 |
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。
