川岸工業（5921）の株価チャート
2008/02/08～2008/08/19
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 |
| 08/19 | 1,450 | 1,450 | 1,450 | 1,450 | -3.01% | 600 | - | -3.85% | - | - |
| 08/15 | 1,495 | 1,495 | 1,495 | 1,495 | +4.91% | 400 | - | -1.06% | - | - |
| 08/14 | 1,500 | 1,500 | 1,425 | 1,425 | -5% | 400 | - | -5.75% | - | - |
| 08/11 | 1,530 | 1,530 | 1,465 | 1,500 | -4.76% | 800 | - | -1.06% | - | - |
| 08/07 | 1,565 | 1,600 | 1,565 | 1,575 | -0.94% | 2,200 | - | +3.82% | - | - |
| 08/06 | 1,545 | 1,590 | 1,545 | 1,590 | +2.58% | 1,200 | - | +4.74% | - | - |
| 08/05 | 1,525 | 1,550 | 1,525 | 1,550 | +1.64% | 1,200 | - | +2.18% | - | - |
| 08/01 | 1,500 | 1,525 | 1,500 | 1,525 | +4.81% | 400 | - | +0.53% | - | - |
| 07/31 | 1,450 | 1,455 | 1,450 | 1,455 | +0.34% | 2,000 | - | -4.09% | - | - |
| 07/30 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 400 | - | -4.54% | - | - |
| 07/24 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | - | -1.38% | - | - |
| 07/22 | 1,500 | 1,500 | 1,500 | 1,500 | -2.91% | 200 | - | -1.38% | - | - |
| 07/18 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 200 | - | +1.58% | - | - |
| 07/16 | 1,550 | 1,550 | 1,545 | 1,545 | -0.32% | 400 | - | +1.64% | - | - |
| 07/15 | 1,550 | 1,550 | 1,550 | 1,550 | +3.33% | 200 | - | +2.04% | - | - |
| 07/14 | 1,475 | 1,500 | 1,475 | 1,500 | +1.69% | 2,400 | - | -1.12% | - | - |
| 07/11 | 1,425 | 1,475 | 1,425 | 1,475 | +1.72% | 400 | - | -2.77% | - | - |
| 07/08 | 1,450 | 1,450 | 1,450 | 1,450 | -3.33% | 200 | - | -4.35% | - | - |
| 07/04 | 1,550 | 1,550 | 1,475 | 1,500 | 0% | 3,600 | - | -0.99% | - | - |
| 07/03 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 400 | - | -0.86% | - | - |
| 07/02 | 1,500 | 1,500 | 1,500 | 1,500 | -0.99% | 800 | - | -0.66% | - | - |
| 06/27 | 1,515 | 1,515 | 1,515 | 1,515 | -0.66% | 1,200 | - | +0.53% | - | - |
| 06/25 | 1,530 | 1,530 | 1,525 | 1,525 | +0.66% | 600 | - | +1.4% | - | - |
| 06/20 | 1,530 | 1,530 | 1,515 | 1,515 | -2.57% | 1,000 | - | +0.93% | - | - |
| 06/19 | 1,555 | 1,555 | 1,555 | 1,555 | +1.63% | 1,200 | - | +3.81% | - | - |
| 06/18 | 1,530 | 1,530 | 1,530 | 1,530 | +0.99% | 600 | - | +2.34% | - | - |
| 06/17 | 1,515 | 1,515 | 1,515 | 1,515 | -1.3% | 200 | - | +1.54% | - | - |
| 06/16 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 200 | - | +3.09% | - | - |
| 06/12 | 1,535 | 1,535 | 1,535 | 1,535 | -2.85% | 400 | - | +3.3% | - | - |
| 06/11 | 1,580 | 1,585 | 1,580 | 1,580 | 0% | 800 | - | +6.61% | - | - |
| 06/10 | 1,725 | 1,725 | 1,580 | 1,580 | +1.94% | 1,800 | - | +6.97% | - | - |
| 06/09 | 1,535 | 1,550 | 1,535 | 1,550 | +1.64% | 400 | - | +5.3% | - | - |
| 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% | - | - |
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。
