イチカワ（3513）の株価チャート
2015/05/15～2015/10/07
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 | |||||||||
| 2015 | ||||||||||
| 10/07 | 1,600 | 1,605 | 1,575 | 1,600 | -0.93% | 10,600 | 79億4744万 | -2.62% | 20.9 | 0.43 |
| 10/06 | 1,605 | 1,615 | 1,605 | 1,615 | +1.25% | 5,600 | 80億2194万 | -1.94% | 21.09 | 0.44 |
| 10/05 | 1,620 | 1,620 | 1,575 | 1,595 | -1.54% | 4,800 | 79億2260万 | -3.27% | 20.83 | 0.43 |
| 10/02 | 1,610 | 1,630 | 1,595 | 1,620 | 0% | 2,800 | 80億4678万 | -2% | 21.16 | 0.44 |
| 10/01 | 1,640 | 1,660 | 1,615 | 1,620 | -1.22% | 3,600 | 80億4678万 | -1.94% | 21.16 | 0.44 |
| 09/30 | 1,655 | 1,655 | 1,640 | 1,640 | +1.55% | 1,000 | 81億4612万 | -0.91% | 21.42 | 0.44 |
| 09/29 | 1,670 | 1,670 | 1,600 | 1,615 | -2.12% | 4,200 | 80億2194万 | -2.71% | 21.09 | 0.44 |
| 09/28 | 1,680 | 1,680 | 1,640 | 1,650 | -0.3% | 2,800 | 81億9580万 | -1.2% | 21.55 | 0.45 |
| 09/25 | 1,610 | 1,660 | 1,605 | 1,655 | +1.85% | 9,400 | 82億2063万 | -1.37% | 21.61 | 0.45 |
| 09/24 | 1,675 | 1,675 | 1,625 | 1,625 | -2.99% | 6,600 | 80億7162万 | -3.73% | 21.22 | 0.44 |
| 09/18 | 1,640 | 1,690 | 1,635 | 1,675 | +0.6% | 8,400 | 83億1997万 | -1.53% | 21.87 | 0.45 |
| 09/17 | 1,650 | 1,665 | 1,640 | 1,665 | +0.91% | 3,000 | 82億7030万 | -2.75% | 21.74 | 0.45 |
| 09/16 | 1,655 | 1,655 | 1,645 | 1,650 | -0.6% | 3,400 | 81億9580万 | -4.29% | 21.55 | 0.45 |
| 09/15 | 1,640 | 1,670 | 1,640 | 1,660 | +0.91% | 2,000 | 82億4547万 | -4.38% | 21.68 | 0.45 |
| 09/14 | 1,660 | 1,665 | 1,640 | 1,645 | -0.6% | 3,000 | 81億7096万 | -5.89% | 21.48 | 0.44 |
| 09/11 | 1,645 | 1,670 | 1,645 | 1,655 | -1.78% | 7,800 | 82億2063万 | -6.02% | 21.61 | 0.45 |
| 09/10 | 1,650 | 1,685 | 1,650 | 1,685 | +2.12% | 3,400 | 83億6965万 | -4.91% | 22.01 | 0.46 |
| 09/09 | 1,620 | 1,660 | 1,620 | 1,650 | +2.17% | 2,600 | 81億9580万 | -7.3% | 21.55 | 0.45 |
| 09/08 | 1,615 | 1,630 | 1,600 | 1,615 | 0% | 5,800 | 80億2194万 | -9.68% | 21.09 | 0.44 |
| 09/07 | 1,605 | 1,635 | 1,605 | 1,615 | 0% | 5,400 | 80億2194万 | -10.18% | 21.09 | 0.44 |
| 09/04 | 1,660 | 1,660 | 1,615 | 1,615 | -2.71% | 7,000 | 80億2194万 | -10.77% | 21.09 | 0.44 |
| 09/03 | 1,685 | 1,710 | 1,660 | 1,660 | -0.9% | 2,400 | 82億4547万 | -8.89% | 21.68 | 0.45 |
| 09/02 | 1,670 | 1,690 | 1,670 | 1,675 | +0.3% | 3,200 | 83億1997万 | -8.62% | 21.87 | 0.45 |
| 09/01 | 1,700 | 1,710 | 1,670 | 1,670 | -1.76% | 5,000 | 82億9514万 | -9.44% | 21.81 | 0.45 |
| 08/31 | 1,725 | 1,730 | 1,700 | 1,700 | -0.29% | 5,200 | 84億4415万 | -8.36% | 22.2 | 0.46 |
| 08/28 | 1,745 | 1,745 | 1,705 | 1,705 | +2.4% | 4,800 | 84億6899万 | -8.58% | 22.27 | 0.46 |
| 08/27 | 1,695 | 1,735 | 1,660 | 1,665 | -1.19% | 6,400 | 82億7030万 | -11.25% | 21.74 | 0.45 |
| 08/26 | 1,635 | 1,685 | 1,615 | 1,685 | +4.98% | 6,400 | 83億6965万 | -10.8% | 22.01 | 0.46 |
| 08/25 | 1,565 | 1,680 | 1,550 | 1,605 | -4.75% | 11,400 | 79億7227万 | -15.62% | 20.96 | 0.43 |
| 08/24 | 1,705 | 1,750 | 1,685 | 1,685 | -5.6% | 13,200 | 83億6965万 | -12.15% | 22.01 | 0.46 |
| 08/21 | 1,805 | 1,820 | 1,785 | 1,785 | -3.77% | 7,600 | 88億6636万 | -7.18% | 23.31 | 0.48 |
| 08/20 | 1,890 | 1,890 | 1,850 | 1,855 | 0% | 3,200 | 92億1406万 | -3.64% | 24.23 | 0.5 |
| 08/19 | 1,885 | 1,895 | 1,850 | 1,855 | -1.85% | 6,000 | 92億1406万 | -3.54% | 24.23 | 0.5 |
| 08/18 | 1,955 | 1,955 | 1,875 | 1,890 | -4.06% | 14,200 | 93億8791万 | -1.56% | 24.68 | 0.51 |
| 08/17 | 1,945 | 1,970 | 1,935 | 1,970 | +1.29% | 5,800 | 97億8528万 | +2.87% | 25.73 | 0.53 |
| 08/14 | 1,950 | 1,960 | 1,925 | 1,945 | -0.26% | 10,000 | 96億6110万 | +1.99% | 25.4 | 0.53 |
| 08/13 | 1,965 | 1,980 | 1,950 | 1,950 | -0.76% | 25,400 | 96億8594万 | +2.74% | 25.47 | 0.53 |
| 08/12 | 1,965 | 1,975 | 1,960 | 1,965 | 0% | 12,200 | 97億6045万 | +3.97% | 25.66 | 0.53 |
| 08/11 | 1,960 | 1,975 | 1,960 | 1,965 | +0.26% | 9,400 | 97億6045万 | +4.35% | 25.66 | 0.53 |
| 08/10 | 1,930 | 1,960 | 1,930 | 1,960 | +1.82% | 12,000 | 97億3561万 | +4.42% | 25.6 | 0.53 |
| 08/07 | 1,885 | 1,925 | 1,885 | 1,925 | +2.12% | 7,400 | 95億6176万 | +2.78% | 25.14 | 0.52 |
| 08/06 | 1,860 | 1,890 | 1,860 | 1,885 | +1.34% | 9,200 | 93億6308万 | +0.86% | 24.62 | 0.51 |
| 08/05 | 1,860 | 1,890 | 1,860 | 1,860 | -0.53% | 8,400 | 92億3890万 | -0.43% | 24.29 | 0.5 |
| 08/04 | 1,885 | 1,885 | 1,860 | 1,870 | -1.32% | 10,200 | 92億8857万 | +0.16% | 24.42 | 0.51 |
| 08/03 | 1,925 | 1,935 | 1,890 | 1,895 | -1.81% | 16,400 | 94億1275万 | +1.55% | 24.75 | 0.51 |
| 07/31 | 1,920 | 1,935 | 1,920 | 1,930 | 0% | 8,200 | 95億8660万 | +3.43% | 25.2 | 0.52 |
| 07/30 | 1,955 | 1,955 | 1,925 | 1,930 | -1.03% | 8,200 | 95億8660万 | +3.54% | 25.2 | 0.52 |
| 07/29 | 1,950 | 1,960 | 1,945 | 1,950 | +0.26% | 5,200 | 96億8594万 | +4.9% | 25.47 | 0.53 |
| 07/28 | 1,950 | 1,955 | 1,940 | 1,945 | -0.51% | 8,400 | 96億6110万 | +4.91% | 25.4 | 0.53 |
| 07/27 | 1,965 | 1,985 | 1,955 | 1,955 | -0.51% | 8,800 | 97億1078万 | +5.79% | 25.53 | 0.53 |
| 07/24 | 2,015 | 2,015 | 1,965 | 1,965 | -2.24% | 18,600 | 97億6045万 | +6.68% | 25.66 | 0.53 |
| 07/23 | 2,025 | 2,050 | 2,000 | 2,010 | +0.25% | 14,200 | 99億8397万 | +9.54% | 26.25 | 0.54 |
| 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 |
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。
