川岸工業（5921）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

2005/07/22

2005/01/04～2005/07/22

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	4/1, 株式併合 5→1
2005
07/22	2,080	2,080	2,070	2,070	-0.24%	600	-	-1.38%	-	-
07/21	2,090	2,090	2,065	2,075	+0.48%	1,600	-	-1.38%	-	-
07/20	2,055	2,065	2,050	2,065	+0.73%	1,800	-	-2.09%	-	-
07/19	2,040	2,055	2,040	2,050	-0.49%	1,400	-	-3.03%	-	-
07/15	2,055	2,060	2,025	2,060	+0.49%	2,400	-	-2.74%	-	-
07/14	2,045	2,050	2,040	2,050	-0.24%	800	-	-3.35%	-	-
07/13	2,000	2,055	2,000	2,055	+2.49%	5,000	-	-3.29%	-	-
07/12	2,000	2,020	2,000	2,005	+0.25%	2,400	-	-5.91%	-	-
07/11	2,055	2,055	1,990	2,000	-2.91%	8,800	-	-6.5%	-	-
07/08	2,080	2,080	2,060	2,060	-2.14%	5,600	-	-4.23%	-	-
07/07	2,105	2,105	2,090	2,105	0%	2,200	-	-2.59%	-	-
07/06	2,110	2,115	2,105	2,105	-0.47%	2,000	-	-3%	-	-
07/05	2,100	2,115	2,095	2,115	0%	2,600	-	-3.07%	-	-
07/04	2,125	2,130	2,115	2,115	-0.7%	1,400	-	-3.69%	-	-
07/01	2,160	2,200	2,125	2,130	-2.29%	4,800	-	-3.62%	-	-
06/30	2,115	2,180	2,105	2,180	+3.07%	2,600	-	-2.33%	-	-
06/29	2,115	2,130	2,085	2,115	0%	3,800	-	-5.45%	-	-
06/28	2,095	2,115	2,080	2,115	0%	3,800	-	-5.83%	-	-
06/27	2,120	2,130	2,115	2,115	-0.94%	3,200	-	-6.21%	-	-
06/24	2,140	2,140	2,135	2,135	-0.7%	800	-	-5.66%	-	-
06/23	2,135	2,150	2,135	2,150	-1.15%	1,000	-	-5.08%	-	-
06/22	2,145	2,175	2,130	2,175	+1.87%	2,400	-	-4.19%	-	-
06/21	2,115	2,135	2,115	2,135	+1.18%	1,200	-	-6.24%	-	-
06/20	2,100	2,130	2,095	2,110	-2.99%	1,400	-	-7.66%	-	-
06/17	2,195	2,195	2,175	2,175	-1.81%	400	-	-5.19%	-	-
06/16	2,190	2,215	2,180	2,215	+0.68%	1,400	-	-3.74%	-	-
06/15	2,170	2,200	2,155	2,200	+1.15%	8,400	-	-4.51%	-	-
06/14	2,150	2,175	2,150	2,175	+1.16%	800	-	-5.93%	-	-
06/13	2,150	2,195	2,150	2,150	0%	1,800	-	-7.45%	-	-
06/10	2,155	2,155	2,150	2,150	0%	800	-	-8%	-	-
06/09	2,175	2,175	2,150	2,150	-2.27%	5,000	-	-8.63%	-	-
06/08	2,175	2,210	2,175	2,200	0%	5,400	-	-7.09%	-	-
06/07	2,290	2,290	2,200	2,200	-4.35%	10,800	-	-7.64%	-	-
06/06	2,300	2,300	2,300	2,300	0%	1,800	-	-4.01%	-	-
06/03	2,345	2,345	2,285	2,300	-2.13%	2,600	-	-4.33%	-	-
06/02	2,400	2,400	2,320	2,350	-2.08%	5,800	-	-2.57%	-	-
06/01	2,450	2,450	2,400	2,400	-2.04%	1,000	-	-0.66%	-	-
05/31	2,465	2,475	2,400	2,450	-1.01%	6,200	-	+1.24%	-	-
05/30	2,635	2,635	2,400	2,475	-7.48%	15,800	-	+2.19%	-	-
05/27	2,440	2,675	2,440	2,675	+15.55%	21,600	-	+10.26%	-	-
05/26	2,235	2,345	2,235	2,315	-1.07%	4,000	-	-4.46%	-	-
05/24	2,340	2,345	2,340	2,340	-0.21%	3,000	-	-3.94%	-	-
05/20	2,295	2,345	2,295	2,345	+2.18%	3,800	-	-4.21%	-	-
05/19	2,200	2,300	2,200	2,295	+4.32%	24,800	-	-6.63%	-	-
05/18	2,230	2,245	2,130	2,200	-3.51%	7,400	-	-11.08%	-	-
05/17	2,285	2,300	2,280	2,280	-2.15%	1,800	-	-8.65%	-	-
05/16	2,420	2,420	2,305	2,330	-0.64%	600	-	-7.1%	-	-
05/12	2,350	2,365	2,345	2,345	0%	1,200	-	-6.98%	-	-
05/11	2,345	2,345	2,345	2,345	0%	2,000	-	-7.57%	-	-
05/10	2,285	2,345	2,285	2,345	+2.85%	1,600	-	-8.04%	-	-
05/09	2,400	2,400	2,280	2,280	-5%	3,600	-	-11.15%	-	-
05/06	2,405	2,430	2,400	2,400	-2.24%	4,600	-	-7.12%	-	-
05/02	2,455	2,455	2,455	2,455	-2%	1,000	-	-5.61%	-	-
04/28	2,505	2,505	2,505	2,505	-1.96%	200	-	-4.35%	-	-
04/27	2,555	2,555	2,555	2,555	+2%	200	-	-3.26%	-	-
04/26	2,500	2,505	2,500	2,505	-1.76%	1,400	-	-5.9%	-	-
04/25	2,550	2,550	2,550	2,550	0%	12,200	-	-5.03%	-	-
04/22	2,515	2,600	2,455	2,550	+2%	2,000	-	-5.8%	-	-
04/20	2,505	2,505	2,500	2,500	0%	1,200	-	-7.92%	-	-
04/19	2,450	2,500	2,450	2,500	+2.04%	2,200	-	-8.12%	-	-
04/18	2,465	2,465	2,440	2,450	-2.58%	6,000	-	-10.29%	-	-
04/15	2,520	2,520	2,515	2,515	+0.6%	1,000	-	-8.04%	-	-
04/14	2,575	2,575	2,500	2,500	-3.1%	1,400	-	-8.63%	-	-
04/13	2,600	2,600	2,575	2,580	-0.77%	600	-	-5.81%	-	-
04/12	2,590	2,600	2,590	2,600	-0.95%	400	-	-5.04%	-	-
04/11	2,625	2,625	2,625	2,625	-0.94%	400	-	-4.13%	-	-
04/08	2,600	2,650	2,600	2,650	+2.32%	600	-	-3.14%	-	-
04/07	2,590	2,590	2,590	2,590	-4.07%	800	-	-5.16%	-	-
04/06	2,730	2,730	2,700	2,700	-1.64%	6,200	-	-1.14%	-	-
04/05	2,565	2,750	2,565	2,745	+6.6%	10,600	-	+0.62%	-	-
04/04	2,650	2,650	2,560	2,575	-2.83%	5,600	-	-5.23%	-	-
04/01	2,670	2,700	2,650	2,650	-3.64%	3,600	-	-2.21%	-	-
03/31	2,620	2,750	2,600	2,750	+3%	30,200	-	+1.89%	-	-
03/30	2,715	2,715	2,550	2,670	-2.55%	7,800	-	-0.56%	-	-
03/29	2,800	2,800	2,665	2,740	-0.36%	9,800	-	+2.62%	-	-
03/28	2,795	2,795	2,675	2,750	-2.65%	18,400	-	+4.01%	-	-
03/25	2,850	2,850	2,775	2,825	-2.59%	7,400	-	+7.95%	-	-
03/24	3,045	3,045	2,900	2,900	-4.92%	16,600	-	+12.01%	-	-
03/23	3,100	3,100	3,040	3,050	-1.29%	5,200	-	+19.23%	-	-
03/22	3,065	3,090	3,000	3,090	+0.49%	14,800	-	+22.57%	-	-
03/18	3,090	3,095	3,005	3,075	-0.81%	12,600	-	+24.09%	-	-
03/17	2,850	3,100	2,850	3,100	+12.73%	48,800	-	+27.47%	-	-
03/16	2,655	2,750	2,655	2,750	+3.58%	11,000	-	+15.64%	-	-
03/15	2,775	2,790	2,655	2,655	-2.75%	11,200	-	+13.56%	-	-
03/14	2,645	2,745	2,610	2,730	+7.06%	25,200	-	+18.75%	-	-
03/11	2,545	2,550	2,495	2,550	0%	21,000	-	+12.98%	-	-
03/10	2,495	2,570	2,495	2,550	-0.78%	7,800	-	+14.71%	-	-
03/09	2,555	2,570	2,460	2,570	0%	11,000	-	+17.46%	-	-
03/08	2,580	2,580	2,480	2,570	-0.77%	6,400	-	+19.42%	-	-
03/07	2,560	2,590	2,550	2,590	+0.78%	8,200	-	+22.4%	-	-
03/04	2,535	2,590	2,480	2,570	+1.38%	14,200	-	+23.56%	-	-
03/03	2,450	2,545	2,450	2,535	-1.55%	18,200	-	+24.02%	-	-
03/02	2,590	2,645	2,575	2,575	-2.46%	19,400	-	+28.24%	-	-
03/01	2,475	2,640	2,450	2,640	+6.67%	54,200	-	+33.87%	-	-
02/28	2,385	2,475	2,350	2,475	+3.56%	21,800	-	+28.04%	-	-
02/25	2,345	2,390	2,290	2,390	+0.63%	26,000	-	+25.72%	-	-
02/24	2,350	2,400	2,300	2,375	-1.04%	15,600	-	+27.01%	-	-
02/23	2,275	2,400	2,275	2,400	+4.35%	49,600	-	+30.36%	-	-
02/22	2,090	2,300	2,090	2,300	+10.58%	61,400	-	+27.14%	-	-
02/21	2,090	2,095	2,070	2,080	-0.48%	4,400	-	+16.99%	-	-
02/18	2,095	2,100	2,055	2,090	-0.71%	8,400	-	+18.95%	-	-
02/17	2,115	2,115	2,050	2,105	-0.94%	10,600	-	+21.4%	-	-
02/16	2,125	2,125	2,005	2,125	0%	25,600	-	+24.12%	-	-
02/15	2,050	2,175	2,050	2,125	+4.94%	50,800	-	+25.67%	-	-
02/14	2,000	2,025	1,965	2,025	+4.92%	31,800	-	+21.18%	-	-
02/10	1,760	1,945	1,725	1,930	+9.97%	15,600	-	+16.69%	-	-
02/09	1,735	1,760	1,715	1,755	+1.45%	8,200	-	+6.75%	-	-
02/08	1,700	1,795	1,700	1,730	+2.37%	11,800	-	+5.62%	-	-
02/07	1,685	1,690	1,680	1,690	+0.3%	3,000	-	-	-	-
02/04	1,685	1,695	1,680	1,685	-0.88%	4,600	-	-	-	-
02/03	1,665	1,700	1,645	1,700	+1.8%	11,000	-	-	-	-
02/02	1,675	1,695	1,670	1,670	-0.6%	5,400	-	-	-	-
02/01	1,665	1,680	1,660	1,680	+0.6%	2,400	-	-	-	-
01/31	1,670	1,670	1,670	1,670	0%	3,600	-	-	-	-
01/28	1,670	1,670	1,660	1,670	0%	6,400	-	-	-	-
01/27	1,665	1,690	1,650	1,670	+1.52%	4,000	-	-	-	-
01/26	1,675	1,675	1,645	1,645	-1.79%	2,200	-	-	-	-
01/25	1,675	1,680	1,645	1,675	+0.6%	8,600	-	-	-	-
01/24	1,675	1,675	1,665	1,665	0%	2,200	-	-	-	-
01/21	1,600	1,665	1,600	1,665	+2.78%	3,600	-	-	-	-
01/20	1,655	1,665	1,605	1,620	-2.11%	3,400	-	-	-	-
01/19	1,595	1,655	1,595	1,655	+4.09%	11,600	-	-	-	-
01/18	1,540	1,590	1,540	1,590	+2.91%	18,000	-	-	-	-
01/17	1,545	1,545	1,545	1,545	+0.32%	3,000	-	-	-	-
01/14	1,535	1,540	1,520	1,540	+1.32%	6,200	-	-	-	-
01/13	1,540	1,550	1,515	1,520	-1.94%	8,600	-	-	-	-
01/12	1,600	1,600	1,540	1,550	-4.02%	13,800	-	-	-	-
01/11	1,600	1,615	1,550	1,615	-0.31%	3,200	-	-	-	-
01/07	1,615	1,620	1,590	1,620	+1.25%	9,200	-	-	-	-
01/06	1,655	1,740	1,600	1,600	-4.48%	49,400	-	-	-	-
01/05	1,595	1,675	1,585	1,675	+4.69%	9,200	-	-	-	-
01/04	1,580	1,605	1,580	1,600	0%	4,000	-	-	-	-

川岸工業（5921）の株価チャート

2005/01/04～2005/07/22

株価推移

開示資料

決算

株式

チャート