川岸工業（5921）の株価チャート
2008/06/11～2009/01/07
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 |
| 2009 |
| 01/07 | 1,105 | 1,180 | 1,105 | 1,180 | +6.79% | 400 | - | -2.24% | - | - |
| 01/06 | 1,105 | 1,105 | 1,105 | 1,105 | -2.64% | 600 | - | -9.05% | - | - |
| 01/05 | 1,135 | 1,135 | 1,135 | 1,135 | +0.44% | 200 | - | -7.35% | - | - |
| 2008 |
| 12/29 | 1,130 | 1,130 | 1,130 | 1,130 | -5.83% | 200 | - | -8.2% | - | - |
| 12/25 | 1,200 | 1,200 | 1,200 | 1,200 | -0.83% | 600 | - | -2.68% | - | - |
| 12/24 | 1,205 | 1,210 | 1,200 | 1,210 | +0.41% | 1,200 | - | -1.63% | - | - |
| 12/22 | 1,225 | 1,225 | 1,200 | 1,205 | +2.55% | 800 | - | -1.47% | - | - |
| 12/19 | 1,175 | 1,175 | 1,175 | 1,175 | +4.91% | 400 | - | -3.29% | - | - |
| 12/18 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 1,200 | - | -7.28% | - | - |
| 12/17 | 1,125 | 1,125 | 1,125 | 1,125 | -3.85% | 200 | - | -6.48% | - | - |
| 12/15 | 1,270 | 1,270 | 1,170 | 1,170 | -7.51% | 800 | - | -2.5% | - | - |
| 12/12 | 1,265 | 1,265 | 1,265 | 1,265 | +13.45% | 400 | - | +6.04% | - | - |
| 12/11 | 1,125 | 1,125 | 1,115 | 1,115 | -8.98% | 400 | - | -5.67% | - | - |
| 12/10 | 1,225 | 1,225 | 1,225 | 1,225 | +2.08% | 200 | - | +4.17% | - | - |
| 12/05 | 1,200 | 1,200 | 1,200 | 1,200 | -4.38% | 400 | - | +2.83% | - | - |
| 12/03 | 1,255 | 1,255 | 1,255 | 1,255 | +6.81% | 200 | - | +8.38% | - | - |
| 12/02 | 1,175 | 1,175 | 1,175 | 1,175 | -9.62% | 400 | - | +2.71% | - | - |
| 11/27 | 1,300 | 1,300 | 1,300 | 1,300 | -1.89% | 200 | - | +14.44% | - | - |
| 11/25 | 1,330 | 1,330 | 1,325 | 1,325 | +6% | 800 | - | +17.88% | - | - |
| 11/21 | 1,065 | 1,250 | 1,065 | 1,250 | +0.81% | 1,400 | - | +11.81% | - | - |
| 11/20 | 1,240 | 1,240 | 1,240 | 1,240 | -5.34% | 200 | - | +11.21% | - | - |
| 11/17 | 1,310 | 1,310 | 1,310 | 1,310 | +4.8% | 200 | - | +17.07% | - | - |
| 11/11 | 1,250 | 1,250 | 1,250 | 1,250 | -0.4% | 200 | - | +11.41% | - | - |
| 11/10 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 600 | - | +11.46% | - | - |
| 11/07 | 1,250 | 1,255 | 1,250 | 1,255 | -9.71% | 1,000 | - | +11.06% | - | - |
| 11/06 | 1,395 | 1,395 | 1,365 | 1,390 | +2.96% | 1,400 | - | +22.57% | - | - |
| 11/05 | 1,285 | 1,350 | 1,285 | 1,350 | +5.88% | 1,600 | - | +19.15% | - | - |
| 11/04 | 1,275 | 1,275 | 1,275 | 1,275 | +8.51% | 600 | - | +12.33% | - | - |
| 10/31 | 1,175 | 1,175 | 1,175 | 1,175 | +4.44% | 600 | - | +3.16% | - | - |
| 10/30 | 1,125 | 1,125 | 1,125 | 1,125 | +7.14% | 800 | - | -1.83% | - | - |
| 10/29 | 1,050 | 1,050 | 1,050 | 1,050 | +5.53% | 400 | - | -9.48% | - | - |
| 10/28 | 985 | 995 | 985 | 995 | -1% | 600 | - | -15.25% | - | - |
| 10/24 | 1,000 | 1,005 | 1,000 | 1,005 | 0% | 600 | - | -15.4% | - | - |
| 10/22 | 1,000 | 1,025 | 1,000 | 1,005 | -2.43% | 1,600 | - | -16.39% | - | - |
| 10/21 | 1,045 | 1,045 | 1,030 | 1,030 | +3% | 600 | - | -15.3% | - | - |
| 10/20 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 200 | - | -18.63% | - | - |
| 10/17 | 985 | 1,025 | 985 | 990 | +1.54% | 1,400 | - | -20.55% | - | - |
| 10/16 | 975 | 975 | 950 | 975 | -2.5% | 2,200 | - | -22.74% | - | - |
| 10/15 | 1,050 | 1,050 | 990 | 1,000 | +2.56% | 2,000 | - | -21.81% | - | - |
| 10/14 | 935 | 1,000 | 935 | 975 | +8.33% | 3,600 | - | -24.77% | - | - |
| 10/10 | 950 | 950 | 750 | 900 | -7.69% | 16,200 | - | -31.51% | - | - |
| 10/09 | 1,000 | 1,000 | 975 | 975 | -2.5% | 1,800 | - | -26.97% | - | - |
| 10/08 | 1,060 | 1,060 | 1,000 | 1,000 | -14.89% | 3,200 | - | -26.04% | - | - |
| 10/07 | 1,155 | 1,175 | 1,150 | 1,175 | -0.84% | 4,000 | - | -14.17% | - | - |
| 10/06 | 1,250 | 1,250 | 1,185 | 1,185 | -10.57% | 2,200 | - | -14.13% | - | - |
| 10/03 | 1,290 | 1,325 | 1,290 | 1,325 | -4.68% | 600 | - | -4.74% | - | - |
| 10/02 | 1,390 | 1,390 | 1,390 | 1,390 | +2.96% | 600 | - | -0.43% | - | - |
| 09/29 | 1,400 | 1,400 | 1,350 | 1,350 | 0% | 1,200 | - | -3.57% | - | - |
| 09/26 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | -3.78% | - | - |
| 09/25 | 1,350 | 1,350 | 1,350 | 1,350 | -2.17% | 600 | - | -4.19% | - | - |
| 09/24 | 1,375 | 1,380 | 1,375 | 1,380 | -1.43% | 1,800 | - | -2.68% | - | - |
| 09/22 | 1,400 | 1,400 | 1,400 | 1,400 | +1.82% | 200 | - | -1.89% | - | - |
| 09/19 | 1,350 | 1,375 | 1,350 | 1,375 | +1.85% | 1,200 | - | -4.05% | - | - |
| 09/17 | 1,350 | 1,350 | 1,350 | 1,350 | -8.47% | 200 | - | -6.18% | - | - |
| 09/16 | 1,425 | 1,475 | 1,425 | 1,475 | +5.36% | 600 | - | +2.22% | - | - |
| 09/11 | 1,400 | 1,400 | 1,400 | 1,400 | +3.7% | 600 | - | -2.91% | - | - |
| 09/10 | 1,340 | 1,365 | 1,340 | 1,350 | 0% | 800 | - | -6.64% | - | - |
| 09/09 | 1,375 | 1,375 | 1,350 | 1,350 | 0% | 2,400 | - | -7.02% | - | - |
| 09/08 | 1,360 | 1,360 | 1,350 | 1,350 | 0% | 600 | - | -7.53% | - | - |
| 09/05 | 1,350 | 1,350 | 1,350 | 1,350 | -5.26% | 1,000 | - | -7.98% | - | - |
| 09/04 | 1,375 | 1,425 | 1,375 | 1,425 | +1.79% | 1,000 | - | -3.39% | - | - |
| 09/02 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 200 | - | -5.28% | - | - |
| 09/01 | 1,400 | 1,400 | 1,390 | 1,400 | -1.06% | 800 | - | -5.47% | - | - |
| 08/29 | 1,415 | 1,415 | 1,415 | 1,415 | -0.7% | 1,400 | - | -4.59% | - | - |
| 08/28 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 1,200 | - | -4.17% | - | - |
| 08/27 | 1,425 | 1,425 | 1,425 | 1,425 | +0.71% | 1,800 | - | -4.36% | - | - |
| 08/26 | 1,415 | 1,415 | 1,415 | 1,415 | -0.7% | 200 | - | -5.22% | - | - |
| 08/25 | 1,450 | 1,450 | 1,425 | 1,425 | -1.72% | 2,600 | - | -4.81% | - | - |
| 08/22 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | - | -3.4% | - | - |
| 08/20 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 600 | - | -3.53% | - | - |
| 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% | - | - |
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。
