川岸工業（5921）の株価チャート
2009/01/27～2009/08/07
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 |
| 08/07 | 1,370 | 1,395 | 1,365 | 1,365 | +0.74% | 1,400 | - | +2.17% | - | - |
| 08/06 | 1,370 | 1,370 | 1,355 | 1,355 | -1.09% | 400 | - | +1.5% | - | - |
| 08/05 | 1,360 | 1,370 | 1,350 | 1,370 | +1.48% | 1,600 | - | +2.7% | - | - |
| 08/04 | 1,375 | 1,375 | 1,350 | 1,350 | -1.82% | 1,200 | - | +1.28% | - | - |
| 08/03 | 1,355 | 1,380 | 1,355 | 1,375 | +1.85% | 1,600 | - | +3.31% | - | - |
| 07/31 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | - | +1.43% | - | - |
| 07/30 | 1,345 | 1,350 | 1,345 | 1,350 | +1.89% | 1,200 | - | +1.28% | - | - |
| 07/29 | 1,325 | 1,325 | 1,325 | 1,325 | +1.53% | 200 | - | -0.67% | - | - |
| 07/28 | 1,305 | 1,305 | 1,305 | 1,305 | -0.38% | 400 | - | -2.47% | - | - |
| 07/27 | 1,330 | 1,330 | 1,305 | 1,310 | -1.5% | 1,600 | - | -2.31% | - | - |
| 07/24 | 1,315 | 1,330 | 1,315 | 1,330 | +1.92% | 1,400 | - | -1.19% | - | - |
| 07/23 | 1,295 | 1,335 | 1,295 | 1,305 | -1.88% | 1,600 | - | -3.26% | - | - |
| 07/22 | 1,305 | 1,330 | 1,305 | 1,330 | +3.91% | 400 | - | -1.63% | - | - |
| 07/21 | 1,345 | 1,345 | 1,280 | 1,280 | -1.54% | 1,800 | - | -5.33% | - | - |
| 07/17 | 1,310 | 1,310 | 1,300 | 1,300 | -2.26% | 400 | - | -3.99% | - | - |
| 07/16 | 1,325 | 1,330 | 1,325 | 1,330 | 0% | 400 | - | -1.85% | - | - |
| 07/15 | 1,330 | 1,330 | 1,330 | 1,330 | +2.31% | 200 | - | -1.77% | - | - |
| 07/14 | 1,280 | 1,300 | 1,280 | 1,300 | +4% | 400 | - | -3.99% | - | - |
| 07/13 | 1,375 | 1,375 | 1,250 | 1,250 | -7.41% | 2,800 | - | -7.82% | - | - |
| 07/10 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 600 | - | -0.59% | - | - |
| 07/09 | 1,350 | 1,350 | 1,305 | 1,350 | -2.17% | 1,600 | - | -0.52% | - | - |
| 07/08 | 1,355 | 1,380 | 1,350 | 1,380 | 0% | 1,400 | - | +1.85% | - | - |
| 07/06 | 1,370 | 1,400 | 1,370 | 1,380 | +0.73% | 1,200 | - | +2.07% | - | - |
| 07/02 | 1,370 | 1,375 | 1,365 | 1,370 | +0.74% | 3,000 | - | +1.56% | - | - |
| 07/01 | 1,365 | 1,390 | 1,345 | 1,360 | +1.49% | 2,200 | - | +0.89% | - | - |
| 06/30 | 1,345 | 1,345 | 1,340 | 1,340 | 0% | 1,000 | - | -0.59% | - | - |
| 06/29 | 1,340 | 1,340 | 1,340 | 1,340 | +1.13% | 400 | - | -0.59% | - | - |
| 06/26 | 1,325 | 1,325 | 1,325 | 1,325 | +0.76% | 800 | - | -1.71% | - | - |
| 06/25 | 1,370 | 1,370 | 1,240 | 1,315 | -4.36% | 10,400 | - | -2.66% | - | - |
| 06/23 | 1,390 | 1,390 | 1,350 | 1,375 | -1.43% | 2,600 | - | +1.4% | - | - |
| 06/22 | 1,375 | 1,395 | 1,375 | 1,395 | +1.09% | 1,200 | - | +2.65% | - | - |
| 06/19 | 1,380 | 1,380 | 1,380 | 1,380 | -2.13% | 600 | - | +1.4% | - | - |
| 06/18 | 1,400 | 1,410 | 1,400 | 1,410 | +0.71% | 600 | - | +3.52% | - | - |
| 06/16 | 1,420 | 1,420 | 1,385 | 1,400 | -2.44% | 1,800 | - | +2.87% | - | - |
| 06/15 | 1,420 | 1,435 | 1,400 | 1,435 | +2.5% | 4,400 | - | +5.44% | - | - |
| 06/12 | 1,375 | 1,435 | 1,375 | 1,400 | +1.82% | 7,800 | - | +3.17% | - | - |
| 06/11 | 1,350 | 1,375 | 1,345 | 1,375 | +3% | 5,000 | - | +1.7% | - | - |
| 06/10 | 1,325 | 1,350 | 1,325 | 1,335 | +1.14% | 6,400 | - | -0.96% | - | - |
| 06/09 | 1,315 | 1,325 | 1,310 | 1,320 | -0.38% | 2,800 | - | -1.71% | - | - |
| 06/08 | 1,330 | 1,330 | 1,310 | 1,325 | +0.38% | 8,400 | - | -1.12% | - | - |
| 06/05 | 1,315 | 1,320 | 1,300 | 1,320 | 0% | 3,600 | - | -1.27% | - | - |
| 06/04 | 1,315 | 1,325 | 1,310 | 1,320 | -1.49% | 1,400 | - | -1.05% | - | - |
| 06/03 | 1,305 | 1,340 | 1,305 | 1,340 | +1.9% | 3,200 | - | +0.6% | - | - |
| 06/02 | 1,330 | 1,330 | 1,310 | 1,315 | +0.38% | 3,400 | - | -1.28% | - | - |
| 06/01 | 1,320 | 1,320 | 1,310 | 1,310 | +0.38% | 5,200 | - | -1.65% | - | - |
| 05/29 | 1,315 | 1,315 | 1,305 | 1,305 | -0.76% | 2,200 | - | -1.88% | - | - |
| 05/28 | 1,305 | 1,315 | 1,300 | 1,315 | +1.15% | 1,800 | - | -1.13% | - | - |
| 05/27 | 1,325 | 1,325 | 1,295 | 1,300 | -3.7% | 5,000 | - | -2.18% | - | - |
| 05/26 | 1,365 | 1,365 | 1,305 | 1,350 | -0.74% | 9,200 | - | +1.58% | - | - |
| 05/25 | 1,330 | 1,360 | 1,305 | 1,360 | +2.26% | 3,000 | - | +2.41% | - | - |
| 05/22 | 1,330 | 1,330 | 1,330 | 1,330 | -1.48% | 200 | - | +0.45% | - | - |
| 05/21 | 1,355 | 1,355 | 1,340 | 1,350 | -2.88% | 2,200 | - | +2.04% | - | - |
| 05/20 | 1,445 | 1,445 | 1,330 | 1,390 | -4.14% | 9,800 | - | +5.54% | - | - |
| 05/19 | 1,470 | 1,475 | 1,425 | 1,450 | 0% | 9,000 | - | +10.94% | - | - |
| 05/18 | 1,475 | 1,475 | 1,405 | 1,450 | 0% | 8,200 | - | +11.62% | - | - |
| 05/15 | 1,390 | 1,450 | 1,390 | 1,450 | +4.32% | 3,800 | - | +12.23% | - | - |
| 05/14 | 1,380 | 1,390 | 1,370 | 1,390 | 0% | 1,400 | - | +8.17% | - | - |
| 05/13 | 1,375 | 1,390 | 1,365 | 1,390 | -0.71% | 2,600 | - | +8.76% | - | - |
| 05/12 | 1,345 | 1,400 | 1,320 | 1,400 | +4.48% | 8,600 | - | +10.15% | - | - |
| 05/11 | 1,285 | 1,340 | 1,270 | 1,340 | +5.51% | 6,600 | - | +6.26% | - | - |
| 05/08 | 1,270 | 1,270 | 1,265 | 1,270 | 0% | 1,000 | - | +1.11% | - | - |
| 05/07 | 1,275 | 1,325 | 1,245 | 1,270 | +3.67% | 2,600 | - | +1.28% | - | - |
| 04/28 | 1,230 | 1,230 | 1,225 | 1,225 | -0.41% | 800 | - | -2.62% | - | - |
| 04/27 | 1,230 | 1,230 | 1,230 | 1,230 | -1.2% | 400 | - | -2.84% | - | - |
| 04/24 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 1,200 | - | -1.66% | - | - |
| 04/23 | 1,250 | 1,250 | 1,250 | 1,250 | -1.19% | 200 | - | -1.26% | - | - |
| 04/22 | 1,275 | 1,275 | 1,265 | 1,265 | -6.3% | 3,200 | - | +0.4% | - | - |
| 04/21 | 1,285 | 1,350 | 1,285 | 1,350 | +2.66% | 1,200 | - | +7.74% | - | - |
| 04/20 | 1,315 | 1,315 | 1,315 | 1,315 | +3.95% | 200 | - | +5.79% | - | - |
| 04/17 | 1,300 | 1,325 | 1,265 | 1,265 | -2.32% | 1,200 | - | +2.43% | - | - |
| 04/16 | 1,245 | 1,295 | 1,245 | 1,295 | 0% | 800 | - | +5.03% | - | - |
| 04/15 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 200 | - | +5.2% | - | - |
| 04/10 | 1,300 | 1,300 | 1,225 | 1,295 | -2.26% | 600 | - | +5.46% | - | - |
| 04/08 | 1,250 | 1,325 | 1,250 | 1,325 | +3.92% | 600 | - | +8.43% | - | - |
| 04/06 | 1,275 | 1,275 | 1,275 | 1,275 | -1.54% | 1,600 | - | +4.77% | - | - |
| 04/02 | 1,275 | 1,300 | 1,275 | 1,295 | +7.92% | 3,800 | - | +7.11% | - | - |
| 04/01 | 1,200 | 1,200 | 1,200 | 1,200 | +4.35% | 200 | - | -0.08% | - | - |
| 03/27 | 1,165 | 1,165 | 1,150 | 1,150 | -6.5% | 800 | - | -3.85% | - | - |
| 03/24 | 1,230 | 1,230 | 1,230 | 1,230 | -3.91% | 400 | - | +3.1% | - | - |
| 03/23 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 200 | - | +7.83% | - | - |
| 03/18 | 1,280 | 1,280 | 1,280 | 1,280 | +5.79% | 200 | - | +8.57% | - | - |
| 03/17 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 200 | - | +3.24% | - | - |
| 03/16 | 1,210 | 1,210 | 1,210 | 1,210 | +5.22% | 200 | - | +3.6% | - | - |
| 03/12 | 1,125 | 1,150 | 1,125 | 1,150 | -6.12% | 1,000 | - | -1.2% | - | - |
| 03/11 | 1,250 | 1,250 | 1,225 | 1,225 | 0% | 600 | - | +5.15% | - | - |
| 03/10 | 1,225 | 1,225 | 1,225 | 1,225 | -10.91% | 200 | - | +5.33% | - | - |
| 03/06 | 1,350 | 1,375 | 1,350 | 1,375 | -2.83% | 1,000 | - | +18.43% | - | - |
| 03/05 | 1,230 | 1,415 | 1,230 | 1,415 | +14.57% | 2,600 | - | +22.94% | - | - |
| 03/02 | 1,225 | 1,235 | 1,225 | 1,235 | +0.41% | 1,000 | - | +8.43% | - | - |
| 02/27 | 1,200 | 1,230 | 1,200 | 1,230 | +11.82% | 600 | - | +8.37% | - | - |
| 02/26 | 1,075 | 1,100 | 1,075 | 1,100 | 0% | 800 | - | -3% | - | - |
| 02/25 | 1,125 | 1,125 | 1,030 | 1,100 | 0% | 2,000 | - | -3.34% | - | - |
| 02/24 | 1,105 | 1,125 | 1,005 | 1,100 | -0.45% | 1,600 | - | -3.76% | - | - |
| 02/23 | 1,105 | 1,105 | 1,105 | 1,105 | -10.16% | 200 | - | -3.58% | - | - |
| 02/20 | 1,235 | 1,235 | 1,230 | 1,230 | -1.6% | 400 | - | +7.33% | - | - |
| 02/19 | 1,225 | 1,250 | 1,225 | 1,250 | +4.17% | 600 | - | +9.46% | - | - |
| 02/18 | 1,195 | 1,240 | 1,195 | 1,200 | +4.35% | 800 | - | +5.36% | - | - |
| 02/17 | 1,150 | 1,150 | 1,150 | 1,150 | -3.77% | 800 | - | +0.79% | - | - |
| 02/16 | 1,155 | 1,195 | 1,155 | 1,195 | +10.14% | 1,000 | - | +4.82% | - | - |
| 01/27 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 200 | - | -4.91% | - | - |
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。
