イチカワ（3513）の株価チャート
2015/10/06～2016/03/03
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 | ||||||||||
| 03/03 | 1,370 | 1,385 | 1,365 | 1,375 | +1.1% | 11,800 | 68億2983万 | +0.22% | 17.96 | 0.37 |
| 03/02 | 1,350 | 1,365 | 1,345 | 1,360 | +1.49% | 8,800 | 67億5532万 | -1.45% | 17.76 | 0.37 |
| 03/01 | 1,325 | 1,345 | 1,325 | 1,340 | 0% | 8,600 | 66億5598万 | -3.39% | 17.5 | 0.36 |
| 02/29 | 1,365 | 1,370 | 1,340 | 1,340 | 0% | 12,800 | 66億5598万 | -4.01% | 17.5 | 0.36 |
| 02/26 | 1,365 | 1,365 | 1,340 | 1,340 | -0.74% | 9,200 | 66億5598万 | -4.49% | 17.5 | 0.36 |
| 02/25 | 1,335 | 1,355 | 1,335 | 1,350 | +1.5% | 8,000 | 67億565万 | -4.19% | 17.63 | 0.36 |
| 02/24 | 1,345 | 1,355 | 1,330 | 1,330 | -1.12% | 7,000 | 66億631万 | -6.07% | 17.37 | 0.36 |
| 02/23 | 1,355 | 1,360 | 1,340 | 1,345 | -0.74% | 5,200 | 66億8081万 | -5.55% | 17.56 | 0.36 |
| 02/22 | 1,325 | 1,360 | 1,325 | 1,355 | +2.26% | 6,800 | 67億3049万 | -5.44% | 17.7 | 0.37 |
| 02/19 | 1,300 | 1,355 | 1,300 | 1,325 | +0.76% | 6,400 | 65億8147万 | -8.05% | 17.3 | 0.36 |
| 02/18 | 1,345 | 1,350 | 1,310 | 1,315 | +1.15% | 2,800 | 65億3180万 | -9.44% | 17.17 | 0.36 |
| 02/17 | 1,310 | 1,340 | 1,290 | 1,300 | -0.76% | 7,800 | 64億5729万 | -11.2% | 16.98 | 0.35 |
| 02/16 | 1,295 | 1,320 | 1,295 | 1,310 | +1.16% | 7,600 | 65億696万 | -11.19% | 17.11 | 0.35 |
| 02/15 | 1,290 | 1,305 | 1,290 | 1,295 | +2.78% | 4,600 | 64億3246万 | -12.91% | 16.91 | 0.35 |
| 02/12 | 1,305 | 1,305 | 1,260 | 1,260 | -4.55% | 18,200 | 62億5861万 | -16% | 16.45 | 0.34 |
| 02/10 | 1,335 | 1,400 | 1,320 | 1,320 | -4% | 14,400 | 65億5664万 | -12.87% | 17.24 | 0.36 |
| 02/09 | 1,390 | 1,400 | 1,375 | 1,375 | -2.83% | 4,800 | 68億2983万 | -10.01% | 17.96 | 0.37 |
| 02/08 | 1,400 | 1,415 | 1,400 | 1,415 | +1.07% | 3,800 | 70億2851万 | -8% | 18.48 | 0.38 |
| 02/05 | 1,405 | 1,410 | 1,400 | 1,400 | -0.36% | 7,200 | 69億5401万 | -9.56% | 18.28 | 0.38 |
| 02/04 | 1,410 | 1,425 | 1,400 | 1,405 | -0.71% | 8,000 | 69億7884万 | -9.76% | 18.35 | 0.38 |
| 02/03 | 1,445 | 1,445 | 1,410 | 1,415 | -2.75% | 7,800 | 70億2851万 | -9.7% | 18.48 | 0.38 |
| 02/02 | 1,475 | 1,495 | 1,455 | 1,455 | -0.68% | 15,800 | 72億2720万 | -7.68% | 19 | 0.39 |
| 02/01 | 1,500 | 1,510 | 1,460 | 1,465 | -6.69% | 16,200 | 72億7687万 | -7.45% | 19.13 | 0.4 |
| 01/29 | 1,530 | 1,570 | 1,515 | 1,570 | +2.61% | 7,400 | 77億9842万 | -1.26% | 20.5 | 0.42 |
| 01/28 | 1,550 | 1,580 | 1,530 | 1,530 | -2.86% | 4,400 | 75億9974万 | -4.02% | 19.98 | 0.41 |
| 01/27 | 1,575 | 1,575 | 1,570 | 1,575 | +2.27% | 1,600 | 78億2326万 | -1.56% | 20.57 | 0.43 |
| 01/26 | 1,580 | 1,580 | 1,540 | 1,540 | -1.28% | 4,000 | 76億4941万 | -3.99% | 20.11 | 0.42 |
| 01/25 | 1,545 | 1,580 | 1,540 | 1,560 | +1.96% | 2,200 | 77億4875万 | -3.05% | 20.37 | 0.42 |
| 01/22 | 1,500 | 1,535 | 1,500 | 1,530 | +3.03% | 2,800 | 75億9974万 | -5.15% | 19.98 | 0.41 |
| 01/21 | 1,515 | 1,530 | 1,485 | 1,485 | -2.62% | 5,400 | 73億7622万 | -8.22% | 19.39 | 0.4 |
| 01/20 | 1,545 | 1,550 | 1,525 | 1,525 | -0.97% | 4,400 | 75億7490万 | -6.21% | 19.92 | 0.41 |
| 01/19 | 1,560 | 1,560 | 1,540 | 1,540 | -0.65% | 2,200 | 76億4941万 | -5.58% | 20.11 | 0.42 |
| 01/18 | 1,550 | 1,550 | 1,530 | 1,550 | -1.59% | 3,200 | 76億9908万 | -5.26% | 20.24 | 0.42 |
| 01/15 | 1,595 | 1,605 | 1,570 | 1,575 | -0.63% | 5,000 | 78億2326万 | -4.02% | 20.57 | 0.43 |
| 01/14 | 1,615 | 1,615 | 1,580 | 1,585 | -1.86% | 5,800 | 78億7293万 | -3.71% | 20.7 | 0.43 |
| 01/13 | 1,600 | 1,620 | 1,585 | 1,615 | +2.87% | 3,400 | 80億2194万 | -2.12% | 21.09 | 0.44 |
| 01/12 | 1,620 | 1,620 | 1,570 | 1,570 | -3.09% | 6,400 | 77億9842万 | -5.02% | 20.5 | 0.42 |
| 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。
