イチカワ（3513）の株価チャート
2015/02/26～2015/07/22
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 | |||||||||
| 2015 | ||||||||||
| 07/22 | 2,040 | 2,085 | 1,995 | 2,005 | +0.25% | 29,400 | 99億5913万 | +9.68% | 26.18 | 0.54 |
| 07/21 | 1,940 | 2,200 | 1,915 | 2,000 | +9.89% | 87,600 | 99億3430万 | +9.89% | 26.12 | 0.54 |
| 07/17 | 1,835 | 1,835 | 1,820 | 1,820 | -0.27% | 2,400 | 90億4021万 | +0.39% | 23.77 | 0.49 |
| 07/16 | 1,830 | 1,840 | 1,825 | 1,825 | +0.83% | 7,400 | 90億6505万 | +0.66% | 23.83 | 0.49 |
| 07/15 | 1,800 | 1,810 | 1,780 | 1,810 | +1.4% | 4,600 | 89億9054万 | -0.11% | 23.64 | 0.49 |
| 07/14 | 1,815 | 1,820 | 1,785 | 1,785 | +2% | 6,000 | 88億6636万 | -1.49% | 23.31 | 0.48 |
| 07/13 | 1,790 | 1,810 | 1,750 | 1,750 | -1.69% | 5,600 | 86億9251万 | -3.47% | 22.85 | 0.47 |
| 07/10 | 1,720 | 1,845 | 1,720 | 1,780 | +3.49% | 19,800 | 88億4152万 | -1.98% | 23.25 | 0.48 |
| 07/09 | 1,700 | 1,730 | 1,680 | 1,720 | -1.15% | 8,400 | 85億4350万 | -5.34% | 22.46 | 0.46 |
| 07/08 | 1,795 | 1,800 | 1,735 | 1,740 | -3.6% | 14,200 | 86億4284万 | -4.45% | 22.72 | 0.47 |
| 07/07 | 1,825 | 1,840 | 1,805 | 1,805 | -0.55% | 5,600 | 89億6570万 | -1.04% | 23.57 | 0.49 |
| 07/06 | 1,845 | 1,845 | 1,790 | 1,815 | -1.63% | 7,600 | 90億1538万 | -0.49% | 23.7 | 0.49 |
| 07/03 | 1,860 | 1,860 | 1,840 | 1,845 | +0.54% | 4,800 | 91億6439万 | +1.21% | 24.09 | 0.5 |
| 07/02 | 1,840 | 1,855 | 1,830 | 1,835 | -0.54% | 4,600 | 91億1472万 | +0.88% | 23.96 | 0.5 |
| 07/01 | 1,840 | 1,845 | 1,815 | 1,845 | -0.54% | 7,800 | 91億6439万 | +1.6% | 24.09 | 0.5 |
| 06/30 | 1,825 | 1,855 | 1,825 | 1,855 | +0.54% | 5,000 | 92億1406万 | +2.43% | 24.23 | 0.5 |
| 06/29 | 1,820 | 1,865 | 1,815 | 1,845 | -2.38% | 10,200 | 91億6439万 | +2.16% | 24.09 | 0.5 |
| 06/26 | 1,875 | 1,930 | 1,875 | 1,890 | +1.34% | 15,600 | 93億8791万 | +4.94% | 24.68 | 0.51 |
| 06/25 | 1,835 | 1,870 | 1,830 | 1,865 | +2.75% | 10,400 | 92億6373万 | +3.96% | 24.36 | 0.5 |
| 06/24 | 1,815 | 1,835 | 1,810 | 1,815 | 0% | 9,200 | 90億1538万 | +1.51% | 23.7 | 0.49 |
| 06/23 | 1,805 | 1,815 | 1,790 | 1,815 | +0.28% | 7,000 | 90億1538万 | +1.74% | 23.7 | 0.49 |
| 06/22 | 1,805 | 1,815 | 1,805 | 1,810 | +0.28% | 4,200 | 89億9054万 | +1.63% | 23.64 | 0.49 |
| 06/19 | 1,790 | 1,815 | 1,790 | 1,805 | +0.56% | 2,600 | 89億6570万 | +1.46% | 23.57 | 0.49 |
| 06/18 | 1,810 | 1,820 | 1,795 | 1,795 | -1.37% | 5,200 | 89億1603万 | +1.58% | 23.44 | 0.48 |
| 06/17 | 1,815 | 1,825 | 1,810 | 1,820 | +0.28% | 2,600 | 90億4021万 | +3.7% | 23.77 | 0.49 |
| 06/16 | 1,825 | 1,830 | 1,815 | 1,815 | -0.55% | 6,600 | 90億1538万 | +4.13% | 23.7 | 0.49 |
| 06/15 | 1,830 | 1,830 | 1,815 | 1,825 | +0.27% | 1,800 | 90億6505万 | +5.49% | 23.83 | 0.49 |
| 06/12 | 1,805 | 1,835 | 1,800 | 1,820 | +0.83% | 12,400 | 90億4021万 | +6% | 23.77 | 0.49 |
| 06/11 | 1,800 | 1,820 | 1,800 | 1,805 | +0.56% | 4,000 | 89億6570万 | +5.87% | 23.57 | 0.49 |
| 06/10 | 1,815 | 1,835 | 1,795 | 1,795 | -1.37% | 8,600 | 89億1603万 | +6.09% | 23.44 | 0.48 |
| 06/09 | 1,845 | 1,845 | 1,810 | 1,820 | -0.27% | 5,400 | 90億4021万 | +8.33% | 23.77 | 0.49 |
| 06/08 | 1,810 | 1,835 | 1,810 | 1,825 | +0.83% | 6,800 | 90億6505万 | +9.48% | 23.83 | 0.49 |
| 06/05 | 1,815 | 1,815 | 1,805 | 1,810 | -0.28% | 3,000 | 89億9054万 | +9.43% | 23.64 | 0.49 |
| 06/04 | 1,820 | 1,865 | 1,810 | 1,815 | 0% | 12,400 | 90億1538万 | +10.54% | 23.7 | 0.49 |
| 06/03 | 1,815 | 1,825 | 1,795 | 1,815 | +0.28% | 10,800 | 90億1538万 | +11.42% | 23.7 | 0.49 |
| 06/02 | 1,790 | 1,810 | 1,775 | 1,810 | +1.97% | 7,800 | 89億9054万 | +12% | 23.64 | 0.49 |
| 06/01 | 1,765 | 1,785 | 1,755 | 1,775 | +0.85% | 7,200 | 88億1669万 | +10.66% | 23.18 | 0.48 |
| 05/29 | 1,775 | 1,775 | 1,750 | 1,760 | +0.86% | 7,000 | 87億4218万 | +10.48% | 22.98 | 0.48 |
| 05/28 | 1,770 | 1,775 | 1,745 | 1,745 | +0.58% | 13,000 | 86億6767万 | +10.3% | 22.79 | 0.47 |
| 05/27 | 1,725 | 1,740 | 1,725 | 1,735 | +1.17% | 4,800 | 86億1800万 | +10.37% | 22.66 | 0.47 |
| 05/26 | 1,720 | 1,725 | 1,715 | 1,715 | -0.29% | 5,200 | 85億1866万 | +9.72% | 22.4 | 0.46 |
| 05/25 | 1,720 | 1,725 | 1,710 | 1,720 | 0% | 4,400 | 85億4350万 | +10.61% | 22.46 | 0.46 |
| 05/22 | 1,725 | 1,725 | 1,705 | 1,720 | -0.29% | 6,600 | 85億4350万 | +11.25% | 22.46 | 0.46 |
| 05/21 | 1,715 | 1,735 | 1,710 | 1,725 | +1.17% | 8,200 | 85億6833万 | +12.23% | 22.53 | 0.47 |
| 05/20 | 1,770 | 1,775 | 1,675 | 1,705 | -2.01% | 16,400 | 84億6899万 | +11.51% | 22.27 | 0.46 |
| 05/19 | 1,745 | 1,785 | 1,705 | 1,740 | -0.57% | 28,400 | 86億4284万 | +14.47% | 22.72 | 0.47 |
| 05/18 | 1,625 | 1,810 | 1,590 | 1,750 | +15.51% | 107,800 | 86億9251万 | +15.74% | 22.85 | 0.47 |
| 05/15 | 1,505 | 1,520 | 1,505 | 1,515 | +0.66% | 8,200 | 75億2523万 | +0.8% | 19.79 | 0.41 |
| 05/14 | 1,515 | 1,515 | 1,505 | 1,505 | -0.33% | 7,000 | 74億7556万 | +0.13% | 19.65 | 0.41 |
| 05/13 | 1,490 | 1,515 | 1,490 | 1,510 | +0.67% | 8,800 | 75億39万 | +0.4% | 19.72 | 0.41 |
| 05/12 | 1,495 | 1,505 | 1,495 | 1,500 | +0.33% | 2,200 | 74億5072万 | -0.27% | 19.59 | 0.41 |
| 05/11 | 1,505 | 1,515 | 1,495 | 1,495 | -0.66% | 5,000 | 74億2589万 | -0.53% | 19.52 | 0.4 |
| 05/08 | 1,490 | 1,505 | 1,485 | 1,505 | +1.35% | 17,000 | 74億7556万 | +0.13% | 19.65 | 0.41 |
| 05/07 | 1,495 | 1,505 | 1,480 | 1,485 | -1% | 13,600 | 73億7622万 | -1.07% | 19.39 | 0.4 |
| 05/01 | 1,505 | 1,505 | 1,490 | 1,500 | +0.67% | 7,400 | 74億5072万 | -0.07% | 19.59 | 0.41 |
| 04/30 | 1,490 | 1,495 | 1,485 | 1,490 | -0.67% | 7,200 | 74億105万 | -0.8% | 19.46 | 0.4 |
| 04/28 | 1,515 | 1,520 | 1,490 | 1,500 | -0.33% | 13,400 | 74億5072万 | -0.2% | 19.59 | 0.41 |
| 04/27 | 1,495 | 1,505 | 1,495 | 1,505 | +0.33% | 5,600 | 74億7556万 | +0.07% | 19.65 | 0.41 |
| 04/24 | 1,500 | 1,520 | 1,480 | 1,500 | +0.33% | 18,200 | 74億5072万 | -0.07% | 19.59 | 0.41 |
| 04/23 | 1,505 | 1,505 | 1,495 | 1,495 | -0.66% | 800 | 74億2589万 | -0.2% | 19.52 | 0.4 |
| 04/22 | 1,505 | 1,505 | 1,490 | 1,505 | +0.67% | 2,800 | 74億7556万 | +0.67% | 19.65 | 0.41 |
| 04/21 | 1,490 | 1,510 | 1,490 | 1,495 | +1.01% | 3,800 | 74億2589万 | +0.27% | 19.52 | 0.4 |
| 04/20 | 1,480 | 1,505 | 1,480 | 1,480 | -1.33% | 10,400 | 73億5138万 | -0.54% | 19.33 | 0.4 |
| 04/17 | 1,490 | 1,515 | 1,475 | 1,500 | -0.66% | 12,200 | 74億5072万 | +0.94% | 19.59 | 0.41 |
| 04/16 | 1,515 | 1,515 | 1,510 | 1,510 | 0% | 600 | 75億39万 | +1.82% | 19.72 | 0.41 |
| 04/15 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 4,800 | 75億39万 | +2.1% | 19.72 | 0.41 |
| 04/14 | 1,495 | 1,500 | 1,490 | 1,500 | -0.33% | 3,200 | 74億5072万 | +1.69% | 19.59 | 0.41 |
| 04/13 | 1,515 | 1,515 | 1,485 | 1,505 | -0.33% | 5,200 | 74億7556万 | +2.31% | 19.65 | 0.41 |
| 04/10 | 1,495 | 1,520 | 1,495 | 1,510 | +0.67% | 3,000 | 75億39万 | +2.93% | 19.72 | 0.41 |
| 04/09 | 1,520 | 1,520 | 1,490 | 1,500 | -1.64% | 5,600 | 74億5072万 | +2.53% | 19.59 | 0.41 |
| 04/08 | 1,540 | 1,540 | 1,525 | 1,525 | -0.97% | 6,400 | 75億7490万 | +4.45% | 19.92 | 0.41 |
| 04/07 | 1,510 | 1,540 | 1,505 | 1,540 | +1.65% | 12,000 | 76億4941万 | +5.84% | 20.11 | 0.42 |
| 04/06 | 1,515 | 1,515 | 1,500 | 1,515 | 0% | 2,400 | 75億2523万 | +4.55% | 19.79 | 0.41 |
| 04/03 | 1,495 | 1,515 | 1,490 | 1,515 | 0% | 9,000 | 75億2523万 | +4.92% | 19.79 | 0.41 |
| 04/02 | 1,480 | 1,525 | 1,470 | 1,515 | +2.02% | 11,800 | 75億2523万 | +5.21% | 19.79 | 0.41 |
| 04/01 | 1,470 | 1,485 | 1,465 | 1,485 | +0.68% | 10,200 | 73億7622万 | +3.41% | 19.39 | 0.4 |
| 03/31 | 1,470 | 1,485 | 1,470 | 1,475 | +0.34% | 4,400 | 73億2654万 | +3% | 10.82 | 0.38 |
| 03/30 | 1,480 | 1,485 | 1,470 | 1,470 | -0.68% | 8,200 | 87億7171万 | +2.87% | 10.88 | 0.38 |
| 03/27 | 1,495 | 1,515 | 1,475 | 1,480 | -2.31% | 8,800 | 88億3138万 | +3.79% | 10.96 | 0.39 |
| 03/26 | 1,510 | 1,520 | 1,505 | 1,515 | -0.33% | 9,000 | 90億4023万 | +6.54% | 11.22 | 0.4 |
| 03/25 | 1,535 | 1,535 | 1,510 | 1,520 | -0.65% | 17,400 | 90億7007万 | +7.34% | 11.25 | 0.4 |
| 03/24 | 1,520 | 1,560 | 1,500 | 1,530 | +6.25% | 47,600 | 91億2974万 | +8.51% | 11.33 | 0.4 |
| 03/23 | 1,435 | 1,445 | 1,425 | 1,440 | +1.41% | 14,200 | 85億9269万 | +2.64% | 10.66 | 0.38 |
| 03/20 | 1,420 | 1,435 | 1,420 | 1,420 | +0.71% | 9,400 | 84億7335万 | +1.36% | 10.51 | 0.37 |
| 03/19 | 1,420 | 1,425 | 1,405 | 1,410 | -0.7% | 10,000 | 84億1368万 | +0.86% | 10.44 | 0.37 |
| 03/18 | 1,430 | 1,430 | 1,415 | 1,420 | 0% | 10,000 | 84億7335万 | +1.72% | 10.51 | 0.37 |
| 03/17 | 1,425 | 1,430 | 1,420 | 1,420 | 0% | 10,600 | 84億7335万 | +1.87% | 10.51 | 0.37 |
| 03/16 | 1,420 | 1,430 | 1,415 | 1,420 | +0.35% | 3,800 | 84億7335万 | +2.01% | 10.51 | 0.37 |
| 03/13 | 1,425 | 1,425 | 1,410 | 1,415 | +0.35% | 14,400 | 84億4351万 | +1.87% | 10.47 | 0.37 |
| 03/12 | 1,410 | 1,415 | 1,405 | 1,410 | 0% | 14,600 | 84億1368万 | +1.66% | 10.44 | 0.37 |
| 03/11 | 1,415 | 1,415 | 1,395 | 1,410 | 0% | 3,600 | 84億1368万 | +1.73% | 10.44 | 0.37 |
| 03/10 | 1,415 | 1,415 | 1,405 | 1,410 | +0.36% | 6,000 | 84億1368万 | +1.88% | 10.44 | 0.37 |
| 03/09 | 1,415 | 1,415 | 1,400 | 1,405 | -0.35% | 3,000 | 83億8384万 | +1.66% | 10.4 | 0.37 |
| 03/06 | 1,415 | 1,415 | 1,410 | 1,410 | -0.35% | 2,200 | 84億1368万 | +2.1% | 10.44 | 0.37 |
| 03/05 | 1,400 | 1,415 | 1,400 | 1,415 | +1.07% | 4,800 | 84億4351万 | +2.54% | 10.47 | 0.37 |
| 03/04 | 1,395 | 1,410 | 1,395 | 1,400 | +0.36% | 10,800 | 83億5401万 | +1.6% | 10.36 | 0.37 |
| 03/03 | 1,405 | 1,405 | 1,395 | 1,395 | -0.71% | 9,200 | 83億2417万 | +1.23% | 10.33 | 0.36 |
| 03/02 | 1,410 | 1,410 | 1,400 | 1,405 | -0.35% | 4,000 | 83億8384万 | +2.03% | 10.4 | 0.37 |
| 02/27 | 1,420 | 1,420 | 1,405 | 1,410 | +0.36% | 10,600 | 84億1368万 | +2.47% | 10.44 | 0.37 |
| 02/26 | 1,400 | 1,410 | 1,400 | 1,405 | +1.08% | 10,800 | 83億8384万 | +2.18% | 10.4 | 0.37 |
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。
