イチカワ（3513）の株価チャート
2014/05/16～2014/10/07
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 | ||||||||||
| 10/07 | 1,420 | 1,435 | 1,400 | 1,415 | -0.35% | 1,600 | 84億4351万 | 0% | 10.47 | 0.37 |
| 10/06 | 1,440 | 1,440 | 1,420 | 1,420 | +1.43% | 3,000 | 84億7335万 | +0.42% | 10.51 | 0.37 |
| 10/03 | 1,410 | 1,410 | 1,400 | 1,400 | -0.71% | 3,800 | 83億5401万 | -0.85% | 10.36 | 0.37 |
| 10/02 | 1,425 | 1,425 | 1,410 | 1,410 | -1.4% | 3,200 | 84億1368万 | 0% | 10.44 | 0.37 |
| 10/01 | 1,425 | 1,445 | 1,425 | 1,430 | 0% | 4,200 | 85億3302万 | +1.56% | 10.59 | 0.37 |
| 09/30 | 1,445 | 1,445 | 1,415 | 1,430 | -0.69% | 7,000 | 85億3302万 | +1.71% | 10.59 | 0.37 |
| 09/29 | 1,450 | 1,455 | 1,440 | 1,440 | -0.69% | 2,400 | 85億9269万 | +2.64% | 10.66 | 0.38 |
| 09/26 | 1,450 | 1,460 | 1,425 | 1,450 | -0.68% | 3,600 | 86億5236万 | +3.57% | 10.74 | 0.38 |
| 09/25 | 1,445 | 1,465 | 1,440 | 1,460 | +1.04% | 5,400 | 87億1204万 | +4.51% | 10.81 | 0.38 |
| 09/24 | 1,450 | 1,450 | 1,440 | 1,445 | -1.03% | 1,800 | 86億2253万 | +3.81% | 10.7 | 0.38 |
| 09/22 | 1,475 | 1,475 | 1,450 | 1,460 | +1.39% | 7,200 | 87億1204万 | +5.11% | 10.81 | 0.38 |
| 09/19 | 1,435 | 1,460 | 1,430 | 1,440 | +0.35% | 14,200 | 85億9269万 | +3.97% | 10.66 | 0.38 |
| 09/18 | 1,405 | 1,445 | 1,405 | 1,435 | +2.5% | 7,600 | 85億6286万 | +3.84% | 10.62 | 0.37 |
| 09/17 | 1,410 | 1,415 | 1,400 | 1,400 | -0.71% | 2,400 | 83億5401万 | +1.6% | 10.37 | 0.37 |
| 09/16 | 1,415 | 1,420 | 1,410 | 1,410 | +0.71% | 3,800 | 84億1368万 | +2.62% | 10.44 | 0.37 |
| 09/12 | 1,395 | 1,400 | 1,395 | 1,400 | -0.36% | 5,800 | 83億5401万 | +2.19% | 10.37 | 0.37 |
| 09/11 | 1,405 | 1,410 | 1,400 | 1,405 | 0% | 2,200 | 83億8384万 | +2.78% | 10.4 | 0.37 |
| 09/10 | 1,405 | 1,405 | 1,400 | 1,405 | +0.36% | 2,800 | 83億8384万 | +3.01% | 10.4 | 0.37 |
| 09/09 | 1,395 | 1,400 | 1,390 | 1,400 | +0.36% | 2,000 | 83億5401万 | +2.87% | 10.37 | 0.37 |
| 09/08 | 1,400 | 1,405 | 1,395 | 1,395 | +0.72% | 3,200 | 83億2417万 | +2.72% | 10.33 | 0.36 |
| 09/05 | 1,385 | 1,385 | 1,385 | 1,385 | 0% | 2,400 | 82億6450万 | +2.06% | 10.25 | 0.36 |
| 09/04 | 1,390 | 1,390 | 1,385 | 1,385 | -0.36% | 1,000 | 82億6450万 | +2.14% | 10.25 | 0.36 |
| 09/03 | 1,395 | 1,405 | 1,385 | 1,390 | -0.36% | 3,800 | 82億9434万 | +2.51% | 10.29 | 0.36 |
| 09/02 | 1,385 | 1,400 | 1,385 | 1,395 | +1.09% | 7,600 | 83億2417万 | +2.95% | 10.33 | 0.36 |
| 09/01 | 1,375 | 1,385 | 1,375 | 1,380 | +0.73% | 3,200 | 82億3466万 | +1.85% | 10.22 | 0.36 |
| 08/29 | 1,370 | 1,370 | 1,365 | 1,370 | 0% | 2,000 | 81億7499万 | +1.11% | 10.14 | 0.36 |
| 08/28 | 1,365 | 1,375 | 1,365 | 1,370 | +0.74% | 6,200 | 81億7499万 | +1.03% | 10.14 | 0.36 |
| 08/27 | 1,360 | 1,365 | 1,360 | 1,360 | -0.37% | 2,400 | 81億1532万 | +0.22% | 10.07 | 0.35 |
| 08/26 | 1,375 | 1,380 | 1,355 | 1,365 | -0.36% | 3,000 | 81億4516万 | +0.52% | 10.11 | 0.36 |
| 08/25 | 1,370 | 1,370 | 1,355 | 1,370 | +0.74% | 2,000 | 81億7499万 | +0.81% | 10.14 | 0.36 |
| 08/22 | 1,375 | 1,380 | 1,360 | 1,360 | -0.73% | 2,400 | 81億1532万 | +0.07% | 10.07 | 0.35 |
| 08/21 | 1,370 | 1,375 | 1,365 | 1,370 | +0.74% | 3,400 | 81億7499万 | +0.74% | 10.14 | 0.36 |
| 08/20 | 1,360 | 1,365 | 1,360 | 1,360 | +0.37% | 2,400 | 81億1532万 | -0.07% | 10.07 | 0.35 |
| 08/19 | 1,350 | 1,360 | 1,335 | 1,355 | -0.73% | 6,600 | 80億8549万 | -0.59% | 10.03 | 0.35 |
| 08/18 | 1,355 | 1,375 | 1,350 | 1,365 | +0.74% | 5,600 | 81億4516万 | +0.07% | 10.11 | 0.36 |
| 08/15 | 1,350 | 1,355 | 1,345 | 1,355 | 0% | 2,400 | 80億8549万 | -0.73% | 10.03 | 0.35 |
| 08/14 | 1,340 | 1,360 | 1,340 | 1,355 | +1.12% | 6,600 | 80億8549万 | -0.81% | 10.03 | 0.35 |
| 08/13 | 1,310 | 1,340 | 1,310 | 1,340 | +2.29% | 4,600 | 79億9598万 | -2.05% | 9.92 | 0.35 |
| 08/12 | 1,325 | 1,325 | 1,305 | 1,310 | -0.38% | 3,200 | 78億1696万 | -4.52% | 9.7 | 0.34 |
| 08/11 | 1,315 | 1,320 | 1,315 | 1,315 | +0.77% | 2,800 | 78億4680万 | -4.5% | 9.74 | 0.34 |
| 08/08 | 1,320 | 1,325 | 1,305 | 1,305 | -1.88% | 6,000 | 77億8713万 | -5.5% | 9.66 | 0.34 |
| 08/07 | 1,335 | 1,340 | 1,330 | 1,330 | -0.37% | 2,800 | 79億3631万 | -3.83% | 9.85 | 0.35 |
| 08/06 | 1,375 | 1,410 | 1,335 | 1,335 | -0.37% | 23,000 | 79億6614万 | -3.68% | 9.88 | 0.35 |
| 08/05 | 1,345 | 1,350 | 1,340 | 1,340 | -0.74% | 7,200 | 79億9598万 | -3.39% | 9.92 | 0.35 |
| 08/04 | 1,350 | 1,355 | 1,345 | 1,350 | -0.74% | 5,400 | 80億5565万 | -2.81% | 10 | 0.35 |
| 08/01 | 1,360 | 1,360 | 1,345 | 1,360 | -1.81% | 14,600 | 81億1532万 | -2.02% | 10.07 | 0.35 |
| 07/31 | 1,395 | 1,400 | 1,385 | 1,385 | 0% | 4,400 | 82億6450万 | -0.22% | 10.25 | 0.36 |
| 07/30 | 1,390 | 1,400 | 1,380 | 1,385 | -0.36% | 4,200 | 82億6450万 | -0.22% | 10.25 | 0.36 |
| 07/29 | 1,385 | 1,390 | 1,385 | 1,390 | +0.36% | 1,600 | 82億9434万 | +0.22% | 10.29 | 0.36 |
| 07/28 | 1,385 | 1,400 | 1,380 | 1,385 | 0% | 5,600 | 82億6450万 | 0% | 10.25 | 0.36 |
| 07/25 | 1,385 | 1,390 | 1,385 | 1,385 | 0% | 2,400 | 82億6450万 | +0.14% | 10.25 | 0.36 |
| 07/24 | 1,390 | 1,400 | 1,385 | 1,385 | 0% | 1,200 | 82億6450万 | +0.22% | 10.25 | 0.36 |
| 07/23 | 1,400 | 1,400 | 1,385 | 1,385 | -1.07% | 2,800 | 82億6450万 | +0.36% | 10.25 | 0.36 |
| 07/22 | 1,380 | 1,400 | 1,375 | 1,400 | +1.82% | 9,400 | 83億5401万 | +1.52% | 10.37 | 0.37 |
| 07/18 | 1,375 | 1,380 | 1,360 | 1,375 | -1.08% | 7,800 | 82億483万 | -0.07% | 10.18 | 0.36 |
| 07/17 | 1,395 | 1,395 | 1,385 | 1,390 | 0% | 3,600 | 82億9434万 | +1.09% | 10.29 | 0.36 |
| 07/16 | 1,395 | 1,415 | 1,385 | 1,390 | -0.71% | 4,000 | 82億9434万 | +1.39% | 10.29 | 0.36 |
| 07/15 | 1,385 | 1,400 | 1,385 | 1,400 | +0.72% | 3,600 | 83億5401万 | +2.34% | 10.37 | 0.37 |
| 07/14 | 1,375 | 1,395 | 1,365 | 1,390 | +1.09% | 3,200 | 82億9434万 | +1.91% | 10.29 | 0.36 |
| 07/11 | 1,360 | 1,385 | 1,360 | 1,375 | -1.43% | 5,000 | 82億483万 | +1.1% | 10.18 | 0.36 |
| 07/10 | 1,425 | 1,425 | 1,385 | 1,395 | -1.06% | 6,400 | 83億2417万 | +2.88% | 10.33 | 0.36 |
| 07/09 | 1,440 | 1,440 | 1,410 | 1,410 | -1.74% | 7,800 | 84億1368万 | +4.29% | 10.44 | 0.37 |
| 07/08 | 1,435 | 1,435 | 1,425 | 1,435 | +0.35% | 10,400 | 85億6286万 | +6.53% | 10.62 | 0.37 |
| 07/07 | 1,400 | 1,430 | 1,400 | 1,430 | +1.78% | 8,800 | 85億3302万 | +6.72% | 10.59 | 0.37 |
| 07/04 | 1,385 | 1,410 | 1,385 | 1,405 | +2.18% | 11,400 | 83億8384万 | +5.4% | 10.4 | 0.37 |
| 07/03 | 1,395 | 1,395 | 1,375 | 1,375 | -0.72% | 4,800 | 82億483万 | +3.62% | 10.18 | 0.36 |
| 07/02 | 1,410 | 1,410 | 1,385 | 1,385 | +0.36% | 12,600 | 82億6450万 | +4.77% | 10.25 | 0.36 |
| 07/01 | 1,385 | 1,395 | 1,375 | 1,380 | +0.36% | 6,400 | 82億3466万 | +4.78% | 10.22 | 0.36 |
| 06/30 | 1,340 | 1,375 | 1,335 | 1,375 | +2.61% | 9,200 | 82億483万 | +4.88% | 11.38 | 0.4 |
| 06/27 | 1,360 | 1,365 | 1,340 | 1,340 | -1.47% | 8,400 | 79億9598万 | +2.52% | 11.09 | 0.39 |
| 06/26 | 1,365 | 1,375 | 1,360 | 1,360 | -0.37% | 5,600 | 81億1532万 | +4.37% | 11.25 | 0.4 |
| 06/25 | 1,375 | 1,380 | 1,360 | 1,365 | -0.73% | 3,400 | 81億4516万 | +5.16% | 11.29 | 0.4 |
| 06/24 | 1,345 | 1,385 | 1,345 | 1,375 | +2.23% | 19,800 | 82億483万 | +6.34% | 11.38 | 0.4 |
| 06/23 | 1,335 | 1,350 | 1,335 | 1,345 | +0.75% | 2,600 | 80億2581万 | +4.43% | 11.13 | 0.39 |
| 06/20 | 1,340 | 1,340 | 1,335 | 1,335 | -0.37% | 3,200 | 79億6614万 | +3.89% | 11.04 | 0.39 |
| 06/19 | 1,335 | 1,360 | 1,325 | 1,340 | 0% | 6,600 | 79億9598万 | +4.44% | 11.09 | 0.39 |
| 06/18 | 1,355 | 1,360 | 1,340 | 1,340 | -1.11% | 9,400 | 79億9598万 | +4.36% | 11.09 | 0.39 |
| 06/17 | 1,335 | 1,360 | 1,330 | 1,355 | +1.88% | 10,600 | 80億8549万 | +5.45% | 11.21 | 0.39 |
| 06/16 | 1,345 | 1,345 | 1,330 | 1,330 | -1.12% | 8,000 | 79億3631万 | +3.42% | 11 | 0.39 |
| 06/13 | 1,295 | 1,345 | 1,295 | 1,345 | +2.67% | 11,000 | 80億2581万 | +4.51% | 11.13 | 0.39 |
| 06/12 | 1,320 | 1,320 | 1,300 | 1,310 | -0.38% | 2,600 | 78億1696万 | +1.63% | 10.84 | 0.38 |
| 06/11 | 1,300 | 1,315 | 1,295 | 1,315 | +1.54% | 7,200 | 78億4680万 | +1.78% | 10.88 | 0.38 |
| 06/10 | 1,290 | 1,305 | 1,290 | 1,295 | +0.39% | 3,800 | 77億2746万 | +0.15% | 10.71 | 0.38 |
| 06/09 | 1,290 | 1,300 | 1,290 | 1,290 | +0.78% | 7,600 | 76億9762万 | -0.46% | 10.67 | 0.38 |
| 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 |
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。
