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

2007/08/22

2007/03/26～2007/08/22

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
2007
08/22	2,180	2,180	2,150	2,155	0%	2,000	-	-11.39%	-	-
08/21	2,215	2,215	2,155	2,155	+2.38%	600	-	-12.11%	-	-
08/20	2,110	2,155	2,100	2,105	-1.17%	4,000	-	-14.78%	-	-
08/17	2,265	2,270	2,075	2,130	-6.37%	6,600	-	-14.46%	-	-
08/16	2,345	2,345	2,255	2,275	-4.01%	2,200	-	-9.36%	-	-
08/15	2,400	2,400	2,370	2,370	-1.66%	1,200	-	-6.06%	-	-
08/14	2,425	2,425	2,400	2,410	-2.03%	1,000	-	-4.86%	-	-
08/13	2,415	2,460	2,400	2,460	-0.2%	1,200	-	-3.23%	-	-
08/10	2,440	2,465	2,440	2,465	-0.6%	400	-	-3.26%	-	-
08/09	2,435	2,480	2,430	2,480	+0.61%	2,000	-	-3.05%	-	-
08/08	2,445	2,465	2,440	2,465	+1.02%	1,000	-	-4.05%	-	-
08/07	2,430	2,440	2,430	2,440	-0.61%	1,000	-	-5.61%	-	-
08/06	2,425	2,480	2,425	2,455	+0.2%	3,600	-	-5.07%	-	-
08/03	2,465	2,465	2,450	2,450	-1.01%	600	-	-5.22%	-	-
08/02	2,475	2,475	2,475	2,475	-1%	1,400	-	-4.22%	-	-
08/01	2,500	2,500	2,500	2,500	0%	2,000	-	-3.29%	-	-
07/31	2,485	2,500	2,485	2,500	+1.01%	600	-	-3.29%	-	-
07/30	2,490	2,490	2,475	2,475	-0.4%	1,200	-	-4.11%	-	-
07/27	2,520	2,520	2,480	2,485	-4.05%	4,200	-	-3.61%	-	-
07/25	2,575	2,590	2,575	2,590	+1.97%	1,000	-	+0.58%	-	-
07/24	2,565	2,565	2,540	2,540	-2.12%	1,000	-	-0.97%	-	-
07/23	2,595	2,595	2,595	2,595	+1.37%	400	-	+1.45%	-	-
07/20	2,600	2,600	2,555	2,560	-2.48%	3,200	-	+0.47%	-	-
07/19	2,600	2,625	2,590	2,625	-0.94%	5,800	-	+3.39%	-	-
07/18	2,675	2,675	2,650	2,650	0%	800	-	+4.83%	-	-
07/17	2,700	2,745	2,650	2,650	+1.92%	3,600	-	+5.37%	-	-
07/13	2,605	2,605	2,600	2,600	-0.19%	600	-	+3.83%	-	-
07/12	2,650	2,650	2,605	2,605	-0.76%	1,600	-	+4.45%	-	-
07/11	2,605	2,625	2,555	2,625	+0.77%	3,400	-	+5.68%	-	-
07/10	2,615	2,625	2,605	2,605	-0.38%	2,800	-	+5.38%	-	-
07/09	2,675	2,675	2,550	2,615	-1.13%	2,000	-	+6.21%	-	-
07/06	2,660	2,660	2,570	2,645	+1.15%	13,400	-	+8%	-	-
07/05	2,700	2,700	2,615	2,615	-3.15%	4,200	-	+7.35%	-	-
07/04	2,740	2,745	2,690	2,700	-1.82%	3,200	-	+11.43%	-	-
07/03	2,725	2,845	2,680	2,750	-4.35%	7,200	-	+14.25%	-	-
07/02	2,650	2,875	2,620	2,875	+16.16%	26,200	-	+20.34%	-	-
06/29	2,445	2,475	2,420	2,475	+2.48%	2,600	-	+4.61%	-	-
06/28	2,410	2,450	2,405	2,415	-0.62%	1,200	-	+2.37%	-	-
06/27	2,440	2,440	2,430	2,430	-2.61%	2,400	-	+3.36%	-	-
06/26	2,495	2,495	2,485	2,495	0%	2,800	-	+6.53%	-	-
06/25	2,445	2,500	2,445	2,495	+3.96%	2,800	-	+6.99%	-	-
06/22	2,450	2,470	2,385	2,400	-0.41%	4,200	-	+3.36%	-	-
06/21	2,425	2,445	2,410	2,410	+0.42%	1,800	-	+4.06%	-	-
06/20	2,370	2,420	2,365	2,400	+1.69%	8,200	-	+3.94%	-	-
06/19	2,365	2,365	2,340	2,360	+0.21%	1,800	-	+2.48%	-	-
06/18	2,350	2,375	2,345	2,355	+0.21%	2,600	-	+2.48%	-	-
06/15	2,355	2,355	2,325	2,350	+0.86%	1,200	-	+2.53%	-	-
06/14	2,330	2,330	2,330	2,330	-0.85%	200	-	+2.01%	-	-
06/13	2,350	2,350	2,350	2,350	+1.29%	200	-	+3.25%	-	-
06/12	2,345	2,345	2,320	2,320	-2.11%	2,000	-	+2.29%	-	-
06/11	2,370	2,370	2,370	2,370	+0.21%	200	-	+4.82%	-	-
06/08	2,335	2,365	2,310	2,365	+0.21%	1,200	-	+5.11%	-	-
06/07	2,330	2,400	2,325	2,360	+1.72%	4,200	-	+5.55%	-	-
06/06	2,350	2,350	2,310	2,320	-1.28%	800	-	+4.32%	-	-
06/05	2,325	2,350	2,325	2,350	+2.17%	800	-	+6.09%	-	-
06/04	2,295	2,300	2,295	2,300	0%	2,400	-	+4.31%	-	-
06/01	2,300	2,305	2,290	2,300	0%	5,600	-	+4.83%	-	-
05/31	2,300	2,300	2,300	2,300	-0.22%	400	-	+5.26%	-	-
05/30	2,305	2,305	2,305	2,305	+0.44%	600	-	+5.88%	-	-
05/29	2,300	2,300	2,290	2,295	-0.22%	1,600	-	+5.76%	-	-
05/28	2,325	2,345	2,300	2,300	0%	7,000	-	+6.33%	-	-
05/25	2,235	2,360	2,160	2,300	+4.07%	11,400	-	+6.68%	-	-
05/24	2,135	2,210	2,135	2,210	+0.23%	800	-	+2.79%	-	-
05/23	2,175	2,205	2,175	2,205	-2%	1,000	-	+2.7%	-	-
05/21	2,245	2,250	2,225	2,250	0%	3,400	-	+4.85%	-	-
05/17	2,225	2,250	2,225	2,250	+0.45%	4,200	-	+4.94%	-	-
05/15	2,250	2,250	2,240	2,240	0%	1,400	-	+4.58%	-	-
05/14	2,205	2,245	2,205	2,240	-0.67%	3,800	-	+4.72%	-	-
05/11	2,230	2,255	2,230	2,255	+0.67%	3,200	-	+5.57%	-	-
05/10	2,240	2,240	2,240	2,240	+2.05%	1,600	-	+4.97%	-	-
05/09	2,145	2,195	2,145	2,195	+1.62%	3,800	-	+2.91%	-	-
05/08	2,125	2,160	2,125	2,160	+1.65%	1,600	-	+1.17%	-	-
05/07	2,115	2,125	2,115	2,125	-1.16%	1,400	-	-0.61%	-	-
05/02	2,150	2,150	2,150	2,150	0%	200	-	+0.33%	-	-
05/01	2,115	2,150	2,115	2,150	+3.37%	5,800	-	+0.23%	-	-
04/27	2,030	2,090	2,030	2,080	+2.46%	4,800	-	-3.26%	-	-
04/26	2,060	2,080	2,030	2,030	-0.98%	5,000	-	-5.84%	-	-
04/25	2,060	2,060	2,050	2,050	-1.68%	600	-	-5.31%	-	-
04/24	2,090	2,090	2,085	2,085	-0.71%	1,400	-	-4.05%	-	-
04/23	2,070	2,100	2,070	2,100	+2.69%	2,600	-	-3.63%	-	-
04/20	2,065	2,065	2,045	2,045	-0.73%	4,600	-	-6.45%	-	-
04/19	2,105	2,110	2,060	2,060	-2.37%	3,600	-	-6.11%	-	-
04/18	2,125	2,125	2,105	2,110	-0.71%	4,400	-	-4.13%	-	-
04/17	2,125	2,125	2,120	2,125	0%	6,000	-	-3.76%	-	-
04/16	2,105	2,130	2,105	2,125	-0.23%	6,400	-	-3.98%	-	-
04/13	2,135	2,135	2,130	2,130	-0.23%	1,400	-	-3.97%	-	-
04/12	2,150	2,150	2,135	2,135	-0.47%	2,200	-	-3.96%	-	-
04/11	2,165	2,165	2,140	2,145	-1.38%	3,200	-	-3.73%	-	-
04/10	2,175	2,175	2,170	2,175	-0.68%	5,200	-	-2.6%	-	-
04/09	2,200	2,200	2,190	2,190	-0.45%	1,400	-	-1.97%	-	-
04/06	2,205	2,205	2,190	2,200	+1.15%	600	-	-1.74%	-	-
04/05	2,175	2,175	2,175	2,175	0%	200	-	-3.03%	-	-
04/04	2,190	2,200	2,175	2,175	-0.68%	1,200	-	-3.16%	-	-
04/03	2,200	2,200	2,165	2,190	-1.79%	4,800	-	-2.84%	-	-
04/02	2,240	2,240	2,230	2,230	-0.67%	1,200	-	-1.37%	-	-
03/30	2,225	2,245	2,210	2,245	+0.9%	1,400	-	-0.8%	-	-
03/29	2,220	2,225	2,200	2,225	-0.67%	2,400	-	-1.68%	-	-
03/28	2,245	2,245	2,240	2,240	+1.59%	800	-	-1.06%	-	-
03/27	2,225	2,225	2,205	2,205	-3.08%	1,000	-	-2.61%	-	-
03/26	2,280	2,280	2,275	2,275	+1.34%	800	-	+0.53%	-	-

川岸工業（5921）の株価チャート

2007/03/26～2007/08/22

株価推移

開示資料

決算

株式

チャート