川岸工業（5921）の株価チャート
2009/07/31～2010/01/19
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 |
| 2010 |
| 01/19 | 1,305 | 1,375 | 1,300 | 1,375 | +4.56% | 2,200 | - | +14.77% | - | - |
| 01/18 | 1,225 | 1,315 | 1,200 | 1,315 | +7.35% | 3,800 | - | +10.69% | - | - |
| 01/15 | 1,225 | 1,225 | 1,225 | 1,225 | +0.82% | 400 | - | +3.81% | - | - |
| 01/14 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 200 | - | +3.32% | - | - |
| 01/12 | 1,210 | 1,225 | 1,200 | 1,215 | 0% | 3,200 | - | +3.58% | - | - |
| 01/08 | 1,230 | 1,230 | 1,215 | 1,215 | -0.82% | 600 | - | +4.02% | - | - |
| 01/07 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 600 | - | +5.06% | - | - |
| 01/06 | 1,200 | 1,225 | 1,200 | 1,225 | +2.08% | 400 | - | +4.97% | - | - |
| 01/05 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 2,600 | - | +2.92% | - | - |
| 01/04 | 1,215 | 1,215 | 1,215 | 1,215 | +0.41% | 400 | - | +4.29% | - | - |
| 2009 |
| 12/29 | 1,210 | 1,210 | 1,210 | 1,210 | -0.41% | 400 | - | +3.68% | - | - |
| 12/28 | 1,215 | 1,215 | 1,215 | 1,215 | +1.25% | 200 | - | +3.93% | - | - |
| 12/25 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 200 | - | +2.56% | - | - |
| 12/24 | 1,150 | 1,250 | 1,150 | 1,250 | +7.3% | 2,200 | - | +6.66% | - | - |
| 12/22 | 1,150 | 1,165 | 1,150 | 1,165 | +2.64% | 800 | - | -0.51% | - | - |
| 12/18 | 1,160 | 1,160 | 1,135 | 1,135 | -2.16% | 1,000 | - | -3.4% | - | - |
| 12/17 | 1,160 | 1,160 | 1,160 | 1,160 | +0.43% | 200 | - | -1.78% | - | - |
| 12/16 | 1,175 | 1,175 | 1,155 | 1,155 | -1.7% | 1,000 | - | -2.45% | - | - |
| 12/15 | 1,175 | 1,175 | 1,175 | 1,175 | +2.17% | 800 | - | -1.09% | - | - |
| 12/14 | 1,150 | 1,150 | 1,145 | 1,150 | +0.88% | 1,400 | - | -3.6% | - | - |
| 12/10 | 1,175 | 1,175 | 1,140 | 1,140 | -3.8% | 1,200 | - | -4.92% | - | - |
| 12/08 | 1,140 | 1,190 | 1,140 | 1,185 | +3.95% | 800 | - | -1.74% | - | - |
| 12/07 | 1,140 | 1,140 | 1,140 | 1,140 | +1.33% | 800 | - | -5.79% | - | - |
| 12/03 | 1,125 | 1,125 | 1,125 | 1,125 | +1.35% | 1,400 | - | -7.25% | - | - |
| 12/02 | 1,130 | 1,130 | 1,110 | 1,110 | -2.2% | 600 | - | -8.87% | - | - |
| 12/01 | 1,140 | 1,140 | 1,135 | 1,135 | +0.89% | 1,800 | - | -7.27% | - | - |
| 11/30 | 1,130 | 1,130 | 1,125 | 1,125 | 0% | 400 | - | -8.46% | - | - |
| 11/27 | 1,130 | 1,130 | 1,125 | 1,125 | -0.44% | 1,800 | - | -8.83% | - | - |
| 11/26 | 1,085 | 1,130 | 1,085 | 1,130 | +3.67% | 1,600 | - | -8.87% | - | - |
| 11/25 | 1,125 | 1,160 | 1,090 | 1,090 | -7.23% | 4,200 | - | -12.52% | - | - |
| 11/24 | 1,190 | 1,200 | 1,175 | 1,175 | -4.47% | 2,200 | - | -6.08% | - | - |
| 11/20 | 1,230 | 1,230 | 1,230 | 1,230 | +2.07% | 200 | - | -1.91% | - | - |
| 11/18 | 1,210 | 1,210 | 1,205 | 1,205 | +1.26% | 600 | - | -3.91% | - | - |
| 11/17 | 1,190 | 1,190 | 1,190 | 1,190 | -4.8% | 200 | - | -5.25% | - | - |
| 11/16 | 1,240 | 1,250 | 1,240 | 1,250 | -0.4% | 600 | - | -0.71% | - | - |
| 11/13 | 1,230 | 1,255 | 1,230 | 1,255 | +1.21% | 1,000 | - | -0.48% | - | - |
| 11/11 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 200 | - | -2.05% | - | - |
| 11/10 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 1,000 | - | -1.42% | - | - |
| 11/09 | 1,270 | 1,270 | 1,235 | 1,235 | -2.76% | 1,200 | - | -2.83% | - | - |
| 11/05 | 1,285 | 1,285 | 1,270 | 1,270 | 0% | 1,000 | - | -0.55% | - | - |
| 11/04 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 600 | - | -0.94% | - | - |
| 11/02 | 1,250 | 1,255 | 1,250 | 1,250 | 0% | 1,400 | - | -2.87% | - | - |
| 10/30 | 1,280 | 1,280 | 1,250 | 1,250 | -3.85% | 3,000 | - | -3.4% | - | - |
| 10/28 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -0.08% | - | - |
| 10/27 | 1,325 | 1,325 | 1,300 | 1,300 | -1.14% | 400 | - | -0.46% | - | - |
| 10/26 | 1,280 | 1,315 | 1,275 | 1,315 | +3.14% | 1,400 | - | +0.31% | - | - |
| 10/23 | 1,255 | 1,300 | 1,255 | 1,275 | +3.66% | 3,000 | - | -3.12% | - | - |
| 10/22 | 1,230 | 1,230 | 1,230 | 1,230 | -1.6% | 200 | - | -7.03% | - | - |
| 10/21 | 1,240 | 1,250 | 1,240 | 1,250 | 0% | 600 | - | -6.09% | - | - |
| 10/20 | 1,275 | 1,275 | 1,250 | 1,250 | -0.79% | 1,600 | - | -6.58% | - | - |
| 10/16 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | - | -6.25% | - | - |
| 10/15 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 800 | - | -6.8% | - | - |
| 10/14 | 1,260 | 1,260 | 1,260 | 1,260 | -1.95% | 200 | - | -7.28% | - | - |
| 10/13 | 1,270 | 1,285 | 1,270 | 1,285 | +4.9% | 800 | - | -6% | - | - |
| 10/09 | 1,235 | 1,235 | 1,215 | 1,225 | -0.81% | 1,400 | - | -10.78% | - | - |
| 10/08 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | - | -10.57% | - | - |
| 10/07 | 1,235 | 1,235 | 1,235 | 1,235 | -1.59% | 800 | - | -11.09% | - | - |
| 10/06 | 1,255 | 1,255 | 1,255 | 1,255 | -0.4% | 200 | - | -10.16% | - | - |
| 10/05 | 1,280 | 1,295 | 1,260 | 1,260 | -4.55% | 1,200 | - | -10.13% | - | - |
| 10/01 | 1,320 | 1,320 | 1,310 | 1,320 | -2.94% | 1,000 | - | -6.25% | - | - |
| 09/30 | 1,335 | 1,360 | 1,315 | 1,360 | +4.62% | 2,800 | - | -3.61% | - | - |
| 09/28 | 1,295 | 1,300 | 1,295 | 1,300 | -1.52% | 2,400 | - | -8% | - | - |
| 09/25 | 1,370 | 1,370 | 1,295 | 1,320 | -5.71% | 2,800 | - | -6.85% | - | - |
| 09/24 | 1,385 | 1,400 | 1,385 | 1,400 | +1.82% | 1,600 | - | -1.41% | - | - |
| 09/18 | 1,390 | 1,390 | 1,375 | 1,375 | -1.79% | 4,800 | - | -3.17% | - | - |
| 09/17 | 1,400 | 1,400 | 1,400 | 1,400 | -1.41% | 1,200 | - | -1.55% | - | - |
| 09/16 | 1,420 | 1,425 | 1,420 | 1,420 | -0.35% | 1,200 | - | -0.14% | - | - |
| 09/15 | 1,420 | 1,425 | 1,420 | 1,425 | 0% | 2,800 | - | +0.28% | - | - |
| 09/14 | 1,440 | 1,440 | 1,425 | 1,425 | 0% | 1,400 | - | +0.35% | - | - |
| 09/11 | 1,440 | 1,450 | 1,425 | 1,425 | -1.72% | 1,400 | - | +0.42% | - | - |
| 09/10 | 1,450 | 1,450 | 1,450 | 1,450 | +0.35% | 400 | - | +2.33% | - | - |
| 09/09 | 1,430 | 1,445 | 1,430 | 1,445 | +0.35% | 1,400 | - | +2.26% | - | - |
| 09/08 | 1,425 | 1,440 | 1,425 | 1,440 | +1.05% | 600 | - | +2.13% | - | - |
| 09/07 | 1,430 | 1,430 | 1,425 | 1,425 | +1.79% | 1,000 | - | +1.35% | - | - |
| 09/04 | 1,410 | 1,420 | 1,365 | 1,400 | -3.45% | 3,200 | - | -0.28% | - | - |
| 09/03 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 400 | - | +3.42% | - | - |
| 09/02 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 800 | - | +3.72% | - | - |
| 09/01 | 1,425 | 1,450 | 1,425 | 1,450 | +1.75% | 1,400 | - | +4.09% | - | - |
| 08/31 | 1,425 | 1,425 | 1,425 | 1,425 | -0.35% | 2,400 | - | +2.74% | - | - |
| 08/28 | 1,430 | 1,430 | 1,430 | 1,430 | -0.69% | 200 | - | +3.4% | - | - |
| 08/27 | 1,425 | 1,440 | 1,425 | 1,440 | +1.05% | 1,200 | - | +4.42% | - | - |
| 08/26 | 1,400 | 1,425 | 1,400 | 1,425 | +1.79% | 1,800 | - | +3.79% | - | - |
| 08/25 | 1,410 | 1,410 | 1,400 | 1,400 | +0.72% | 1,200 | - | +2.19% | - | - |
| 08/24 | 1,410 | 1,410 | 1,390 | 1,390 | -0.71% | 2,000 | - | +1.83% | - | - |
| 08/21 | 1,390 | 1,410 | 1,390 | 1,400 | -0.71% | 1,200 | - | +2.87% | - | - |
| 08/20 | 1,410 | 1,410 | 1,410 | 1,410 | +1.08% | 200 | - | +3.83% | - | - |
| 08/19 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 1,000 | - | +2.95% | - | - |
| 08/18 | 1,400 | 1,400 | 1,395 | 1,395 | -1.06% | 600 | - | +3.26% | - | - |
| 08/17 | 1,425 | 1,425 | 1,395 | 1,410 | -0.7% | 1,200 | - | +4.75% | - | - |
| 08/14 | 1,395 | 1,420 | 1,395 | 1,420 | +1.07% | 800 | - | +5.73% | - | - |
| 08/13 | 1,395 | 1,405 | 1,395 | 1,405 | +0.36% | 800 | - | +4.85% | - | - |
| 08/12 | 1,415 | 1,420 | 1,400 | 1,400 | +0.36% | 3,400 | - | +4.56% | - | - |
| 08/11 | 1,405 | 1,410 | 1,385 | 1,395 | -0.36% | 2,400 | - | +4.18% | - | - |
| 08/10 | 1,380 | 1,400 | 1,365 | 1,400 | +2.56% | 3,400 | - | +4.63% | - | - |
| 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% | - | - |
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。
