川岸工業（5921）の株価チャート
2007/12/17～2008/06/06
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 |
| 06/06 | 1,525 | 1,525 | 1,525 | 1,525 | +1.33% | 400 | - | +3.88% | - | - |
| 06/05 | 1,505 | 1,505 | 1,505 | 1,505 | 0% | 1,200 | - | +2.8% | - | - |
| 06/03 | 1,505 | 1,505 | 1,505 | 1,505 | +0.33% | 200 | - | +2.94% | - | - |
| 06/02 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | - | +2.67% | - | - |
| 05/30 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 200 | - | +2.88% | - | - |
| 05/23 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 400 | - | +3.78% | - | - |
| 05/22 | 1,510 | 1,510 | 1,510 | 1,510 | +0.33% | 200 | - | +3.92% | - | - |
| 05/21 | 1,535 | 1,535 | 1,500 | 1,505 | -0.33% | 800 | - | +3.86% | - | - |
| 05/20 | 1,450 | 1,510 | 1,425 | 1,510 | +4.86% | 1,400 | - | +4.35% | - | - |
| 05/19 | 1,440 | 1,440 | 1,440 | 1,440 | +1.05% | 400 | - | -0.35% | - | - |
| 05/16 | 1,405 | 1,425 | 1,400 | 1,425 | -1.72% | 800 | - | -1.38% | - | - |
| 05/15 | 1,450 | 1,450 | 1,450 | 1,450 | +1.75% | 800 | - | +0.28% | - | - |
| 05/14 | 1,440 | 1,440 | 1,400 | 1,425 | -1.04% | 4,800 | - | -1.32% | - | - |
| 05/13 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 1,000 | - | -0.21% | - | - |
| 05/09 | 1,440 | 1,440 | 1,440 | 1,440 | 0% | 200 | - | -0.21% | - | - |
| 05/08 | 1,440 | 1,440 | 1,440 | 1,440 | -0.69% | 600 | - | -0.28% | - | - |
| 05/07 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 3,000 | - | +0.49% | - | - |
| 05/02 | 1,450 | 1,460 | 1,450 | 1,460 | +0.34% | 2,200 | - | +1.25% | - | - |
| 05/01 | 1,465 | 1,470 | 1,455 | 1,455 | 0% | 1,000 | - | +0.97% | - | - |
| 04/30 | 1,455 | 1,455 | 1,455 | 1,455 | +0.34% | 200 | - | +1.11% | - | - |
| 04/28 | 1,450 | 1,460 | 1,450 | 1,450 | 0% | 2,800 | - | +0.76% | - | - |
| 04/25 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 800 | - | +0.69% | - | - |
| 04/24 | 1,450 | 1,450 | 1,450 | 1,450 | +0.35% | 800 | - | +0.69% | - | - |
| 04/23 | 1,445 | 1,445 | 1,445 | 1,445 | -0.34% | 200 | - | +0.35% | - | - |
| 04/22 | 1,450 | 1,450 | 1,450 | 1,450 | +1.75% | 400 | - | +0.76% | - | - |
| 04/21 | 1,470 | 1,470 | 1,420 | 1,425 | -2.73% | 600 | - | -0.97% | - | - |
| 04/17 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 200 | - | +1.67% | - | - |
| 04/16 | 1,465 | 1,465 | 1,465 | 1,465 | +1.74% | 200 | - | +1.67% | - | - |
| 04/15 | 1,460 | 1,460 | 1,435 | 1,440 | +1.05% | 800 | - | +0.07% | - | - |
| 04/14 | 1,405 | 1,425 | 1,405 | 1,425 | -1.72% | 800 | - | -0.97% | - | - |
| 04/11 | 1,350 | 1,450 | 1,350 | 1,450 | +1.75% | 4,400 | - | +0.55% | - | - |
| 04/10 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 600 | - | -1.18% | - | - |
| 04/07 | 1,425 | 1,450 | 1,425 | 1,450 | 0% | 800 | - | +0.55% | - | - |
| 04/04 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 400 | - | +0.62% | - | - |
| 04/03 | 1,450 | 1,450 | 1,450 | 1,450 | +1.05% | 1,000 | - | +0.76% | - | - |
| 04/02 | 1,425 | 1,435 | 1,425 | 1,435 | +2.5% | 400 | - | -0.14% | - | - |
| 04/01 | 1,425 | 1,425 | 1,400 | 1,400 | -0.36% | 400 | - | -2.44% | - | - |
| 03/31 | 1,400 | 1,405 | 1,400 | 1,405 | -3.1% | 400 | - | -2.09% | - | - |
| 03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 800 | - | +1.05% | - | - |
| 03/25 | 1,450 | 1,450 | 1,450 | 1,450 | +1.75% | 200 | - | +1.19% | - | - |
| 03/24 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 600 | - | -0.35% | - | - |
| 03/21 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 1,400 | - | -0.21% | - | - |
| 03/19 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 800 | - | -0.14% | - | - |
| 03/18 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 1,400 | - | 0% | - | - |
| 03/17 | 1,440 | 1,450 | 1,425 | 1,450 | -1.69% | 1,400 | - | +1.97% | - | - |
| 03/14 | 1,450 | 1,475 | 1,450 | 1,475 | +1.72% | 1,600 | - | +4.02% | - | - |
| 03/13 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 1,400 | - | +2.55% | - | - |
| 03/12 | 1,450 | 1,450 | 1,450 | 1,450 | +1.75% | 600 | - | +2.62% | - | - |
| 03/11 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 1,600 | - | +1.14% | - | - |
| 03/10 | 1,450 | 1,450 | 1,450 | 1,450 | -1.36% | 1,000 | - | +3.06% | - | - |
| 03/07 | 1,450 | 1,470 | 1,450 | 1,470 | +1.38% | 600 | - | +4.78% | - | - |
| 03/06 | 1,425 | 1,450 | 1,425 | 1,450 | +1.75% | 1,400 | - | +3.79% | - | - |
| 03/05 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 400 | - | +2.37% | - | - |
| 03/03 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 2,600 | - | +4.69% | - | - |
| 02/29 | 1,450 | 1,500 | 1,450 | 1,500 | +4.17% | 400 | - | +8.93% | - | - |
| 02/28 | 1,455 | 1,455 | 1,440 | 1,440 | +0.35% | 1,600 | - | +5.42% | - | - |
| 02/27 | 1,435 | 1,440 | 1,435 | 1,435 | +0.7% | 1,000 | - | +5.67% | - | - |
| 02/26 | 1,450 | 1,450 | 1,425 | 1,425 | +1.79% | 800 | - | +5.63% | - | - |
| 02/25 | 1,385 | 1,400 | 1,385 | 1,400 | +1.08% | 400 | - | +4.24% | - | - |
| 02/22 | 1,390 | 1,390 | 1,380 | 1,385 | -0.72% | 1,000 | - | +3.28% | - | - |
| 02/21 | 1,395 | 1,395 | 1,385 | 1,395 | +0.36% | 1,000 | - | +3.56% | - | - |
| 02/20 | 1,390 | 1,390 | 1,390 | 1,390 | -2.11% | 800 | - | +2.81% | - | - |
| 02/18 | 1,410 | 1,420 | 1,410 | 1,420 | +2.53% | 2,600 | - | +4.64% | - | - |
| 02/15 | 1,405 | 1,430 | 1,385 | 1,385 | -0.36% | 800 | - | +1.69% | - | - |
| 02/14 | 1,390 | 1,395 | 1,390 | 1,390 | +1.83% | 600 | - | +1.46% | - | - |
| 02/13 | 1,370 | 1,370 | 1,365 | 1,365 | -2.15% | 2,200 | - | -0.8% | - | - |
| 02/12 | 1,405 | 1,425 | 1,395 | 1,395 | +1.45% | 1,200 | - | +0.87% | - | - |
| 02/08 | 1,360 | 1,375 | 1,360 | 1,375 | +1.1% | 2,600 | - | -1.22% | - | - |
| 02/07 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 1,400 | - | -2.93% | - | - |
| 02/06 | 1,350 | 1,350 | 1,335 | 1,350 | -1.46% | 2,400 | - | -4.32% | - | - |
| 02/05 | 1,380 | 1,390 | 1,370 | 1,370 | -3.18% | 1,400 | - | -3.45% | - | - |
| 02/04 | 1,440 | 1,440 | 1,415 | 1,415 | +3.28% | 1,000 | - | -0.91% | - | - |
| 02/01 | 1,390 | 1,415 | 1,370 | 1,370 | 0% | 5,000 | - | -4.73% | - | - |
| 01/31 | 1,405 | 1,405 | 1,360 | 1,370 | +1.11% | 800 | - | -5.52% | - | - |
| 01/30 | 1,305 | 1,355 | 1,305 | 1,355 | +4.23% | 1,800 | - | -7.38% | - | - |
| 01/28 | 1,300 | 1,310 | 1,300 | 1,300 | -2.62% | 1,600 | - | -11.98% | - | - |
| 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% | - | - |
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。
