イチカワ（3513）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2016/01/08

2015/08/11～2016/01/08

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
2016
01/08	1,610	1,625	1,600	1,620	-0.31%	2,800	80億4678万	-2.35%	21.16	0.44
01/07	1,635	1,635	1,620	1,625	-0.91%	4,200	80億7162万	-2.23%	21.22	0.44
01/06	1,640	1,670	1,640	1,640	0%	4,200	81億4612万	-1.5%	21.42	0.44
01/05	1,635	1,660	1,635	1,640	+0.61%	5,200	81億4612万	-1.68%	21.42	0.44
01/04	1,645	1,655	1,630	1,630	-0.91%	5,200	80億9645万	-2.4%	21.29	0.44
2015
12/30	1,655	1,655	1,640	1,645	+0.3%	8,800	81億7096万	-1.61%	21.48	0.44
12/29	1,645	1,645	1,635	1,640	-0.61%	6,800	81億4612万	-2.03%	21.42	0.44
12/28	1,660	1,660	1,640	1,650	+1.23%	6,000	81億9580万	-1.55%	21.55	0.45
12/25	1,655	1,660	1,625	1,630	-0.61%	3,600	80億9645万	-2.86%	21.29	0.44
12/24	1,655	1,655	1,630	1,640	-0.61%	15,200	81億4612万	-2.38%	21.42	0.44
12/22	1,660	1,660	1,650	1,650	-0.9%	6,800	81億9580万	-1.9%	21.55	0.45
12/21	1,670	1,685	1,665	1,665	-0.3%	4,800	82億7030万	-1.07%	21.74	0.45
12/18	1,680	1,680	1,665	1,670	-0.6%	3,800	82億9514万	-0.89%	21.81	0.45
12/17	1,700	1,700	1,680	1,680	+0.9%	4,600	83億4481万	-0.41%	21.94	0.45
12/16	1,665	1,670	1,665	1,665	0%	3,200	82億7030万	-1.42%	21.74	0.45
12/15	1,665	1,675	1,665	1,665	+0.3%	7,800	82億7030万	-1.54%	21.74	0.45
12/14	1,660	1,660	1,650	1,660	-0.3%	3,400	82億4547万	-1.95%	21.68	0.45
12/11	1,670	1,675	1,655	1,665	-0.3%	6,800	82億7030万	-1.77%	21.74	0.45
12/10	1,660	1,700	1,655	1,670	+0.6%	4,400	82億9514万	-1.65%	21.81	0.45
12/09	1,665	1,675	1,660	1,660	-1.19%	4,400	82億4547万	-2.35%	21.68	0.45
12/08	1,685	1,685	1,660	1,680	-0.3%	5,000	83億4481万	-1.35%	21.94	0.45
12/07	1,710	1,710	1,675	1,685	-0.3%	10,200	83億6965万	-1.17%	22.01	0.46
12/04	1,700	1,705	1,690	1,690	-0.59%	3,600	83億9448万	-1.05%	22.07	0.46
12/03	1,695	1,700	1,685	1,700	-0.87%	2,200	84億4415万	-0.58%	22.2	0.46
12/02	1,710	1,715	1,690	1,715	+1.18%	4,800	85億1866万	+0.12%	22.4	0.46
12/01	1,710	1,715	1,695	1,695	-0.59%	3,200	84億1932万	-1.17%	22.14	0.46
11/30	1,710	1,715	1,705	1,705	+0.59%	3,400	84億6899万	-0.53%	22.27	0.46
11/27	1,690	1,700	1,680	1,695	+0.3%	3,000	84億1932万	-1.05%	22.14	0.46
11/26	1,705	1,705	1,690	1,690	+0.6%	4,800	83億9448万	-1.23%	22.07	0.46
11/25	1,705	1,705	1,675	1,680	-0.88%	2,400	83億4481万	-1.7%	21.94	0.45
11/24	1,685	1,695	1,675	1,695	+0.3%	8,400	84億1932万	-0.7%	22.14	0.46
11/20	1,685	1,705	1,685	1,690	-0.59%	7,000	83億9448万	-0.88%	22.07	0.46
11/19	1,720	1,720	1,690	1,700	+0.89%	6,200	84億4415万	-0.23%	22.2	0.46
11/18	1,725	1,725	1,685	1,685	0%	4,600	83億6965万	-0.94%	22.01	0.46
11/17	1,700	1,705	1,675	1,685	+0.6%	3,800	83億6965万	-1%	22.01	0.46
11/16	1,685	1,685	1,630	1,675	-2.9%	13,800	83億1997万	-1.35%	21.87	0.45
11/13	1,695	1,735	1,695	1,725	-0.29%	3,000	85億6833万	+1.77%	22.53	0.47
11/12	1,735	1,735	1,710	1,730	+1.17%	2,200	85億9317万	+2.37%	22.59	0.47
11/11	1,730	1,730	1,710	1,710	-0.87%	4,200	84億9382万	+1.42%	22.33	0.46
11/10	1,700	1,725	1,695	1,725	+0.29%	1,400	85億6833万	+2.62%	22.53	0.47
11/09	1,735	1,735	1,720	1,720	+0.29%	8,000	85億4350万	+2.56%	22.46	0.46
11/06	1,705	1,735	1,705	1,715	-1.15%	2,200	85億1866万	+2.51%	22.4	0.46
11/05	1,710	1,735	1,705	1,735	+0.58%	2,200	86億1800万	+3.89%	22.66	0.47
11/04	1,750	1,750	1,700	1,725	-0.29%	5,000	85億6833万	+3.6%	22.53	0.47
11/02	1,715	1,730	1,695	1,730	+0.58%	4,000	85億9317万	+4.09%	22.59	0.47
10/30	1,715	1,735	1,710	1,720	-2.82%	8,600	85億4350万	+3.68%	22.46	0.46
10/29	1,745	1,770	1,740	1,770	+1.72%	4,600	87億9185万	+6.95%	23.12	0.48
10/28	1,750	1,760	1,740	1,740	-1.42%	4,600	86億4284万	+5.33%	22.72	0.47
10/27	1,765	1,765	1,745	1,765	+0.28%	5,200	87億6702万	+7.03%	23.05	0.48
10/26	1,720	1,770	1,720	1,760	+4.14%	16,400	87億4218万	+7.06%	22.98	0.48
10/23	1,675	1,690	1,675	1,690	+0.9%	10,000	83億9448万	+3.05%	22.07	0.46
10/22	1,675	1,695	1,670	1,675	+2.45%	2,200	83億1997万	+2.26%	21.87	0.45
10/21	1,655	1,670	1,635	1,635	0%	11,400	81億2129万	-0.12%	21.35	0.44
10/20	1,635	1,635	1,635	1,635	0%	400	81億2129万	-0.24%	21.35	0.44
10/19	1,675	1,675	1,635	1,635	-0.91%	600	81億2129万	-0.3%	21.35	0.44
10/16	1,660	1,675	1,630	1,650	-1.2%	5,400	81億9580万	+0.67%	21.55	0.45
10/15	1,620	1,680	1,620	1,670	+2.77%	7,000	82億9514万	+1.95%	21.81	0.45
10/14	1,720	1,720	1,625	1,625	-4.13%	6,400	80億7162万	-0.67%	21.22	0.44
10/13	1,615	1,720	1,615	1,695	+5.61%	16,000	84億1932万	+3.54%	22.14	0.46
10/09	1,600	1,605	1,600	1,605	+0.31%	1,400	79億7227万	-1.89%	20.96	0.43
10/08	1,615	1,615	1,600	1,600	0%	600	79億4744万	-2.38%	20.9	0.43
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

イチカワ（3513）の株価チャート

2015/08/11～2016/01/08

株価推移

開示資料

決算

株式

チャート