川岸工業（5921）の株価チャート
2007/08/08～2008/01/25
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 |
| 2008 |
| 01/25 | 1,250 | 1,335 | 1,250 | 1,335 | +6.8% | 3,200 | - | -10.58% | - | - |
| 01/24 | 1,260 | 1,260 | 1,240 | 1,250 | +0.4% | 2,800 | - | -17.05% | - | - |
| 01/23 | 1,205 | 1,275 | 1,205 | 1,245 | +1.22% | 1,400 | - | -18.36% | - | - |
| 01/22 | 1,225 | 1,250 | 1,165 | 1,230 | -0.4% | 3,400 | - | -20.34% | - | - |
| 01/21 | 1,250 | 1,260 | 1,235 | 1,235 | +0.82% | 2,200 | - | -20.99% | - | - |
| 01/18 | 1,170 | 1,250 | 1,150 | 1,225 | -3.54% | 6,000 | - | -22.57% | - | - |
| 01/17 | 1,300 | 1,305 | 1,150 | 1,270 | -5.93% | 23,600 | - | -20.72% | - | - |
| 01/16 | 1,475 | 1,475 | 1,350 | 1,350 | -11.48% | 3,600 | - | -16.62% | - | - |
| 01/15 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 400 | - | -6.73% | - | - |
| 01/11 | 1,505 | 1,525 | 1,500 | 1,525 | +1.33% | 1,400 | - | -7.18% | - | - |
| 01/10 | 1,525 | 1,525 | 1,505 | 1,505 | -3.53% | 1,000 | - | -8.9% | - | - |
| 01/09 | 1,560 | 1,560 | 1,560 | 1,560 | -1.27% | 200 | - | -6.08% | - | - |
| 01/08 | 1,550 | 1,580 | 1,550 | 1,580 | +1.94% | 1,000 | - | -5.16% | - | - |
| 01/07 | 1,555 | 1,555 | 1,550 | 1,550 | +1.64% | 600 | - | -7.3% | - | - |
| 01/04 | 1,525 | 1,540 | 1,525 | 1,525 | -6.15% | 1,600 | - | -9.28% | - | - |
| 2007 |
| 12/28 | 1,605 | 1,625 | 1,550 | 1,625 | +1.25% | 2,600 | - | -4.13% | - | - |
| 12/27 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 400 | - | -5.7% | - | - |
| 12/26 | 1,650 | 1,650 | 1,605 | 1,605 | +3.55% | 1,000 | - | -6.36% | - | - |
| 12/25 | 1,550 | 1,600 | 1,550 | 1,550 | -3.13% | 2,800 | - | -10.14% | - | - |
| 12/21 | 1,650 | 1,655 | 1,600 | 1,600 | -3.32% | 2,800 | - | -7.94% | - | - |
| 12/20 | 1,655 | 1,655 | 1,655 | 1,655 | -1.49% | 1,800 | - | -5.48% | - | - |
| 12/19 | 1,695 | 1,695 | 1,680 | 1,680 | -0.3% | 1,200 | - | -4.71% | - | - |
| 12/18 | 1,700 | 1,700 | 1,685 | 1,685 | -0.88% | 1,800 | - | -5.02% | - | - |
| 12/17 | 1,725 | 1,725 | 1,700 | 1,700 | 0% | 1,600 | - | -4.82% | - | - |
| 12/14 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | - | -5.45% | - | - |
| 12/13 | 1,705 | 1,705 | 1,700 | 1,700 | 0% | 400 | - | -6.03% | - | - |
| 12/12 | 1,700 | 1,700 | 1,700 | 1,700 | -0.29% | 1,400 | - | -6.59% | - | - |
| 12/11 | 1,710 | 1,710 | 1,705 | 1,705 | -0.87% | 400 | - | -6.93% | - | - |
| 12/10 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 2,000 | - | -6.67% | - | - |
| 12/07 | 1,710 | 1,710 | 1,695 | 1,710 | -0.87% | 1,400 | - | -7.82% | - | - |
| 12/06 | 1,700 | 1,725 | 1,695 | 1,725 | +1.47% | 2,800 | - | -7.61% | - | - |
| 12/05 | 1,690 | 1,700 | 1,690 | 1,700 | -1.73% | 1,400 | - | -9.53% | - | - |
| 12/03 | 1,750 | 1,750 | 1,725 | 1,730 | -0.86% | 1,600 | - | -8.56% | - | - |
| 11/30 | 1,745 | 1,745 | 1,745 | 1,745 | +0.29% | 600 | - | -8.3% | - | - |
| 11/29 | 1,740 | 1,740 | 1,740 | 1,740 | +1.16% | 600 | - | -9.14% | - | - |
| 11/28 | 1,710 | 1,725 | 1,710 | 1,720 | +0.88% | 1,000 | - | -10.79% | - | - |
| 11/26 | 1,675 | 1,705 | 1,675 | 1,705 | -1.16% | 600 | - | -12.25% | - | - |
| 11/22 | 1,750 | 1,755 | 1,725 | 1,725 | -2.27% | 2,400 | - | -11.85% | - | - |
| 11/20 | 1,775 | 1,775 | 1,765 | 1,765 | -6.12% | 800 | - | -10.45% | - | - |
| 11/19 | 1,850 | 1,880 | 1,850 | 1,880 | +4.16% | 800 | - | -5.29% | - | - |
| 11/16 | 1,800 | 1,805 | 1,800 | 1,805 | -5% | 1,800 | - | -9.43% | - | - |
| 11/15 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 2,200 | - | -5.19% | - | - |
| 11/14 | 1,885 | 1,885 | 1,885 | 1,885 | +0.53% | 800 | - | -6.41% | - | - |
| 11/13 | 1,900 | 1,900 | 1,850 | 1,875 | -2.85% | 600 | - | -7.27% | - | - |
| 11/09 | 1,950 | 1,950 | 1,930 | 1,930 | -1.03% | 600 | - | -5.02% | - | - |
| 11/07 | 1,965 | 1,965 | 1,950 | 1,950 | +0.26% | 400 | - | -4.32% | - | - |
| 11/06 | 1,965 | 1,965 | 1,945 | 1,945 | -2.75% | 2,600 | - | -4.75% | - | - |
| 11/05 | 2,000 | 2,000 | 2,000 | 2,000 | +1.01% | 200 | - | -2.3% | - | - |
| 11/02 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 400 | - | -3.46% | - | - |
| 11/01 | 1,980 | 1,980 | 1,980 | 1,980 | -0.25% | 1,000 | - | -3.65% | - | - |
| 10/30 | 1,985 | 1,985 | 1,985 | 1,985 | -0.25% | 200 | - | -3.55% | - | - |
| 10/29 | 1,985 | 2,025 | 1,980 | 1,990 | +0.51% | 1,000 | - | -3.4% | - | - |
| 10/26 | 1,980 | 1,980 | 1,980 | 1,980 | -1.74% | 400 | - | -4.21% | - | - |
| 10/25 | 2,015 | 2,015 | 2,015 | 2,015 | -0.25% | 200 | - | -2.8% | - | - |
| 10/24 | 2,050 | 2,050 | 1,990 | 2,020 | +0.25% | 1,600 | - | -2.79% | - | - |
| 10/22 | 2,025 | 2,025 | 2,015 | 2,015 | -0.49% | 1,200 | - | -3.31% | - | - |
| 10/19 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 400 | - | -3.16% | - | - |
| 10/18 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 400 | - | -3.53% | - | - |
| 10/17 | 2,055 | 2,055 | 2,025 | 2,025 | -2.64% | 1,200 | - | -3.89% | - | - |
| 10/16 | 2,080 | 2,080 | 2,080 | 2,080 | 0% | 2,200 | - | -1.61% | - | - |
| 10/12 | 2,075 | 2,100 | 2,055 | 2,080 | +0.48% | 2,800 | - | -1.79% | - | - |
| 10/11 | 2,070 | 2,070 | 2,070 | 2,070 | +0.24% | 2,000 | - | -2.4% | - | - |
| 10/10 | 2,065 | 2,065 | 2,065 | 2,065 | -2.36% | 400 | - | -2.82% | - | - |
| 10/05 | 2,100 | 2,140 | 2,100 | 2,115 | +1.93% | 4,600 | - | -0.66% | - | - |
| 10/04 | 2,075 | 2,075 | 2,075 | 2,075 | -1.19% | 200 | - | -2.67% | - | - |
| 10/03 | 2,125 | 2,125 | 2,100 | 2,100 | -1.41% | 600 | - | -1.64% | - | - |
| 10/02 | 2,100 | 2,130 | 2,100 | 2,130 | +1.19% | 2,400 | - | -0.33% | - | - |
| 10/01 | 2,105 | 2,105 | 2,105 | 2,105 | -0.94% | 800 | - | -1.45% | - | - |
| 09/28 | 2,090 | 2,125 | 2,090 | 2,125 | +2.41% | 1,600 | - | -0.56% | - | - |
| 09/27 | 2,050 | 2,075 | 2,050 | 2,075 | +1.22% | 800 | - | -3.17% | - | - |
| 09/26 | 2,050 | 2,055 | 2,050 | 2,050 | -1.2% | 1,000 | - | -4.87% | - | - |
| 09/21 | 2,060 | 2,075 | 2,035 | 2,075 | -0.48% | 3,600 | - | -4.38% | - | - |
| 09/20 | 2,100 | 2,100 | 2,060 | 2,085 | +0.24% | 800 | - | -4.58% | - | - |
| 09/18 | 2,065 | 2,080 | 2,065 | 2,080 | +1.46% | 3,000 | - | -5.45% | - | - |
| 09/14 | 2,045 | 2,050 | 2,045 | 2,050 | 0% | 600 | - | -7.49% | - | - |
| 09/13 | 2,105 | 2,105 | 2,025 | 2,050 | -5.53% | 1,600 | - | -8.2% | - | - |
| 09/11 | 2,170 | 2,170 | 2,170 | 2,170 | +2.36% | 200 | - | -3.47% | - | - |
| 09/10 | 2,105 | 2,120 | 2,105 | 2,120 | -0.47% | 1,400 | - | -6.19% | - | - |
| 09/07 | 2,145 | 2,175 | 2,130 | 2,130 | -2.07% | 2,400 | - | -6.29% | - | - |
| 09/06 | 2,150 | 2,175 | 2,150 | 2,175 | -1.14% | 2,000 | - | -4.9% | - | - |
| 09/05 | 2,200 | 2,200 | 2,200 | 2,200 | -1.12% | 400 | - | -4.35% | - | - |
| 09/04 | 2,230 | 2,230 | 2,225 | 2,225 | +0.68% | 1,200 | - | -3.76% | - | - |
| 09/03 | 2,275 | 2,275 | 2,210 | 2,210 | +0.45% | 1,000 | - | -4.82% | - | - |
| 08/31 | 2,140 | 2,200 | 2,130 | 2,200 | +0.46% | 3,600 | - | -5.7% | - | - |
| 08/30 | 2,190 | 2,190 | 2,190 | 2,190 | +1.15% | 200 | - | -6.73% | - | - |
| 08/29 | 2,125 | 2,165 | 2,125 | 2,165 | 0% | 1,200 | - | -8.34% | - | - |
| 08/27 | 2,165 | 2,165 | 2,160 | 2,165 | +0.7% | 1,200 | - | -9.03% | - | - |
| 08/24 | 2,200 | 2,200 | 2,150 | 2,150 | -2.27% | 600 | - | -10.23% | - | - |
| 08/23 | 2,200 | 2,200 | 2,200 | 2,200 | +2.09% | 400 | - | -8.86% | - | - |
| 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% | - | - |
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。
