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

2005/10/17

2005/05/19～2005/10/17

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
10/17	2,830	2,830	2,820	2,820	+0.53%	800	-	-2.99%	-	-
10/14	2,805	2,825	2,800	2,805	+0.72%	1,800	-	-3.44%	-	-
10/13	2,900	2,900	2,785	2,785	-5.11%	1,200	-	-4.13%	-	-
10/12	2,840	2,935	2,840	2,935	-0.51%	3,800	-	+0.96%	-	-
10/11	2,950	2,950	2,950	2,950	-4.53%	600	-	+1.65%	-	-
10/05	2,975	3,090	2,975	3,090	+3.87%	1,600	-	+6.63%	-	-
10/04	2,975	2,975	2,940	2,975	0%	1,400	-	+2.98%	-	-
10/03	2,975	3,000	2,975	2,975	0%	1,200	-	+3.12%	-	-
09/30	2,975	3,000	2,925	2,975	0%	2,600	-	+3.16%	-	-
09/29	3,000	3,000	2,975	2,975	-2.46%	3,600	-	+3.16%	-	-
09/28	3,075	3,145	3,050	3,050	-0.81%	8,000	-	+5.65%	-	-
09/27	3,075	3,195	3,050	3,075	-0.81%	10,000	-	+6.81%	-	-
09/26	3,050	3,100	3,035	3,100	+2.14%	11,800	-	+8.05%	-	-
09/22	2,950	3,150	2,935	3,035	+2.88%	21,800	-	+6.16%	-	-
09/21	2,865	2,950	2,860	2,950	+0.85%	4,800	-	+3.36%	-	-
09/20	2,950	2,950	2,900	2,925	+4.09%	4,400	-	+2.45%	-	-
09/16	2,860	2,860	2,810	2,810	-1.4%	2,200	-	-1.61%	-	-
09/15	2,900	2,925	2,850	2,850	+0.18%	4,200	-	-0.18%	-	-
09/14	2,825	2,890	2,825	2,845	+1.61%	5,600	-	-0.07%	-	-
09/13	2,855	2,875	2,800	2,800	-1.75%	2,200	-	-1.44%	-	-
09/12	2,780	2,920	2,780	2,850	+2.7%	6,400	-	+0.49%	-	-
09/09	2,820	2,820	2,775	2,775	-0.18%	2,200	-	-1.91%	-	-
09/08	2,750	2,790	2,725	2,780	-0.71%	4,000	-	-1.59%	-	-
09/07	2,800	2,820	2,750	2,800	+1.82%	4,800	-	-0.6%	-	-
09/06	2,785	2,835	2,750	2,750	-0.36%	2,400	-	-1.72%	-	-
09/05	2,750	2,800	2,750	2,760	-1.43%	1,000	-	-0.5%	-	-
09/02	2,830	2,830	2,795	2,800	-1.41%	6,200	-	+1.86%	-	-
09/01	2,875	2,920	2,800	2,840	+0.53%	9,000	-	+4.34%	-	-
08/31	2,835	2,835	2,770	2,825	-0.35%	3,000	-	+4.9%	-	-
08/30	2,865	2,865	2,825	2,835	-1.05%	1,800	-	+6.42%	-	-
08/29	2,870	2,870	2,845	2,865	-0.35%	2,200	-	+8.77%	-	-
08/26	2,945	2,955	2,875	2,875	-3.04%	2,800	-	+10.49%	-	-
08/25	2,930	2,970	2,860	2,965	-0.34%	4,400	-	+15.37%	-	-
08/24	3,040	3,040	2,935	2,975	-2.14%	7,000	-	+17.4%	-	-
08/23	2,885	3,040	2,825	3,040	+7.04%	23,400	-	+21.7%	-	-
08/22	2,875	2,935	2,785	2,840	+0.35%	7,000	-	+15.54%	-	-
08/19	2,855	2,900	2,755	2,830	-1.05%	3,000	-	+16.6%	-	-
08/18	2,900	2,900	2,660	2,860	-1.38%	9,200	-	+19.37%	-	-
08/17	2,900	2,945	2,825	2,900	-2.52%	5,800	-	+22.67%	-	-
08/16	2,900	2,975	2,805	2,975	+0.85%	11,400	-	+27.79%	-	-
08/15	2,895	2,950	2,875	2,950	+5.36%	9,400	-	+28.88%	-	-
08/12	2,675	2,930	2,650	2,800	+5.86%	51,600	-	+24.28%	-	-
08/11	2,715	2,715	2,600	2,645	-1.67%	5,600	-	+18.82%	-	-
08/10	2,625	2,690	2,550	2,690	+0.56%	10,400	-	+22.05%	-	-
08/09	2,690	2,700	2,620	2,675	-0.37%	6,200	-	+22.65%	-	-
08/08	2,430	2,750	2,350	2,685	+1.13%	28,000	-	+24.36%	-	-
08/05	2,595	2,705	2,520	2,655	+2.31%	57,800	-	+24.3%	-	-
08/04	2,395	2,600	2,355	2,595	+11.85%	96,800	-	+22.58%	-	-
08/03	2,325	2,415	2,270	2,320	+7.91%	52,600	-	+10.58%	-	-
08/02	2,170	2,180	2,130	2,150	+0.23%	8,200	-	+2.87%	-	-
08/01	2,145	2,155	2,110	2,145	+1.66%	7,200	-	+2.68%	-	-
07/29	2,105	2,110	2,100	2,110	0%	2,800	-	+1.05%	-	-
07/28	2,110	2,110	2,110	2,110	-0.47%	600	-	+0.96%	-	-
07/27	2,105	2,120	2,105	2,120	+1.92%	600	-	+1.34%	-	-
07/26	2,070	2,080	2,065	2,080	+0.73%	2,600	-	-0.62%	-	-
07/25	2,050	2,065	2,050	2,065	-0.24%	600	-	-1.38%	-	-
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%	-	-

川岸工業（5921）の株価チャート

2005/05/19～2005/10/17

株価推移

開示資料

決算

株式

チャート