川岸工業（5921）の株価チャート
2011/02/24～2011/08/04
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 |
| 2011 |
| 08/04 | 1,100 | 1,100 | 1,090 | 1,090 | -0.46% | 1,000 | - | -4.13% | - | - |
| 08/03 | 1,105 | 1,105 | 1,090 | 1,095 | -0.9% | 2,000 | - | -3.78% | - | - |
| 08/02 | 1,110 | 1,110 | 1,105 | 1,105 | -0.45% | 1,800 | - | -2.99% | - | - |
| 08/01 | 1,110 | 1,110 | 1,110 | 1,110 | -0.89% | 200 | - | -2.72% | - | - |
| 07/29 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 800 | - | -1.93% | - | - |
| 07/27 | 1,125 | 1,125 | 1,120 | 1,120 | -0.44% | 1,000 | - | -1.93% | - | - |
| 07/26 | 1,130 | 1,130 | 1,120 | 1,125 | -0.44% | 7,600 | - | -1.4% | - | - |
| 07/25 | 1,130 | 1,130 | 1,130 | 1,130 | -0.44% | 600 | - | -0.96% | - | - |
| 07/22 | 1,135 | 1,135 | 1,125 | 1,135 | 0% | 2,000 | - | -0.53% | - | - |
| 07/21 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 200 | - | -0.44% | - | - |
| 07/20 | 1,145 | 1,145 | 1,135 | 1,135 | -0.87% | 1,400 | - | -0.26% | - | - |
| 07/19 | 1,155 | 1,155 | 1,145 | 1,145 | -0.87% | 2,200 | - | +0.7% | - | - |
| 07/15 | 1,170 | 1,175 | 1,145 | 1,155 | -2.12% | 1,000 | - | +1.49% | - | - |
| 07/14 | 1,145 | 1,180 | 1,145 | 1,180 | +2.61% | 1,000 | - | +3.6% | - | - |
| 07/13 | 1,155 | 1,155 | 1,150 | 1,150 | -0.43% | 2,800 | - | +0.97% | - | - |
| 07/12 | 1,155 | 1,155 | 1,150 | 1,155 | 0% | 2,200 | - | +1.4% | - | - |
| 07/11 | 1,150 | 1,155 | 1,150 | 1,155 | -1.28% | 600 | - | +1.49% | - | - |
| 07/08 | 1,175 | 1,175 | 1,165 | 1,170 | -0.43% | 1,200 | - | +2.99% | - | - |
| 07/07 | 1,175 | 1,175 | 1,175 | 1,175 | +2.62% | 1,000 | - | +3.71% | - | - |
| 07/06 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 2,800 | - | +1.33% | - | - |
| 07/05 | 1,150 | 1,150 | 1,145 | 1,145 | -0.87% | 2,400 | - | +1.42% | - | - |
| 07/04 | 1,155 | 1,155 | 1,155 | 1,155 | +0.43% | 1,000 | - | +2.48% | - | - |
| 07/01 | 1,135 | 1,150 | 1,120 | 1,150 | +2.68% | 8,400 | - | +2.04% | - | - |
| 06/30 | 1,125 | 1,130 | 1,120 | 1,120 | +0.45% | 1,400 | 33億6000万 | -0.71% | - | 0.19 |
| 06/29 | 1,130 | 1,130 | 1,115 | 1,115 | -0.45% | 1,800 | - | -1.41% | - | - |
| 06/28 | 1,130 | 1,130 | 1,115 | 1,120 | -0.88% | 4,400 | - | -1.23% | - | - |
| 06/27 | 1,135 | 1,135 | 1,130 | 1,130 | -1.31% | 400 | - | -0.7% | - | - |
| 06/24 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 400 | - | +0.09% | - | - |
| 06/22 | 1,145 | 1,145 | 1,145 | 1,145 | +3.62% | 400 | - | -0.35% | - | - |
| 06/20 | 1,110 | 1,110 | 1,105 | 1,105 | -0.9% | 600 | - | -4.33% | - | - |
| 06/17 | 1,105 | 1,115 | 1,105 | 1,115 | -0.89% | 600 | - | -4.21% | - | - |
| 06/15 | 1,125 | 1,125 | 1,125 | 1,125 | +1.35% | 200 | - | -4.01% | - | - |
| 06/14 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 400 | - | -5.93% | - | - |
| 06/10 | 1,110 | 1,110 | 1,110 | 1,110 | +0.91% | 200 | - | -6.49% | - | - |
| 06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 800 | - | -8.03% | - | - |
| 06/08 | 1,140 | 1,140 | 1,100 | 1,100 | -6.38% | 1,800 | - | -8.64% | - | - |
| 06/06 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 3,800 | - | -3.13% | - | - |
| 06/02 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 800 | - | -3.69% | - | - |
| 06/01 | 1,170 | 1,175 | 1,170 | 1,175 | +1.73% | 1,800 | - | -4.32% | - | - |
| 05/31 | 1,145 | 1,155 | 1,145 | 1,155 | +1.76% | 600 | - | -6.55% | - | - |
| 05/30 | 1,125 | 1,135 | 1,085 | 1,135 | +1.79% | 2,000 | - | -8.91% | - | - |
| 05/27 | 1,105 | 1,115 | 1,090 | 1,115 | +1.83% | 800 | - | -11.23% | - | - |
| 05/26 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 400 | - | -13.64% | - | - |
| 05/25 | 1,115 | 1,120 | 1,080 | 1,095 | -1.79% | 1,800 | - | -14.59% | - | - |
| 05/24 | 1,100 | 1,115 | 1,100 | 1,115 | +1.36% | 800 | - | -14.03% | - | - |
| 05/23 | 1,125 | 1,125 | 1,030 | 1,100 | -4.76% | 4,800 | - | -16.16% | - | - |
| 05/20 | 1,135 | 1,160 | 1,135 | 1,155 | -1.7% | 2,400 | - | -12.96% | - | - |
| 05/19 | 1,200 | 1,200 | 1,175 | 1,175 | -2.08% | 3,200 | - | -12.18% | - | - |
| 05/17 | 1,180 | 1,205 | 1,175 | 1,200 | +1.27% | 4,600 | - | -10.91% | - | - |
| 05/16 | 1,255 | 1,255 | 1,185 | 1,185 | -2.47% | 2,400 | - | -12.48% | - | - |
| 05/13 | 1,270 | 1,270 | 1,215 | 1,215 | -4.33% | 1,600 | - | -10.79% | - | - |
| 05/12 | 1,275 | 1,275 | 1,270 | 1,270 | -0.39% | 600 | - | -7.23% | - | - |
| 05/11 | 1,305 | 1,305 | 1,275 | 1,275 | -1.92% | 2,600 | - | -7.21% | - | - |
| 05/10 | 1,335 | 1,350 | 1,285 | 1,300 | -2.62% | 6,000 | - | -5.87% | - | - |
| 05/09 | 1,330 | 1,335 | 1,320 | 1,335 | +1.14% | 2,000 | - | -4.09% | - | - |
| 05/06 | 1,315 | 1,320 | 1,315 | 1,320 | +0.76% | 600 | - | -5.92% | - | - |
| 05/02 | 1,280 | 1,335 | 1,255 | 1,310 | +1.16% | 3,000 | - | -6.89% | - | - |
| 04/28 | 1,330 | 1,330 | 1,290 | 1,295 | -1.89% | 2,800 | - | -9.12% | - | - |
| 04/27 | 1,305 | 1,320 | 1,285 | 1,320 | +1.15% | 3,200 | - | -7.56% | - | - |
| 04/26 | 1,320 | 1,335 | 1,300 | 1,305 | -1.51% | 3,000 | - | -8.23% | - | - |
| 04/25 | 1,315 | 1,325 | 1,290 | 1,325 | -1.85% | 4,000 | - | -6.36% | - | - |
| 04/22 | 1,365 | 1,365 | 1,310 | 1,350 | -2.17% | 5,000 | - | -3.71% | - | - |
| 04/21 | 1,405 | 1,405 | 1,370 | 1,380 | +0.73% | 2,600 | - | -0.5% | - | - |
| 04/20 | 1,375 | 1,395 | 1,355 | 1,370 | -3.18% | 2,800 | - | -0.22% | - | - |
| 04/19 | 1,385 | 1,415 | 1,355 | 1,415 | +1.8% | 2,400 | - | +4.12% | - | - |
| 04/18 | 1,375 | 1,400 | 1,375 | 1,390 | -1.42% | 2,000 | - | +3.04% | - | - |
| 04/15 | 1,435 | 1,435 | 1,395 | 1,410 | -2.42% | 4,000 | - | +5.15% | - | - |
| 04/14 | 1,455 | 1,470 | 1,375 | 1,445 | -1.37% | 8,200 | - | +8.32% | - | - |
| 04/13 | 1,485 | 1,505 | 1,450 | 1,465 | -1.35% | 8,400 | - | +10.57% | - | - |
| 04/12 | 1,515 | 1,550 | 1,460 | 1,485 | +0.68% | 15,200 | - | +13.01% | - | - |
| 04/11 | 1,485 | 1,600 | 1,475 | 1,475 | +2.43% | 16,200 | - | +13.29% | - | - |
| 04/08 | 1,385 | 1,440 | 1,380 | 1,440 | +3.97% | 6,800 | - | +11.54% | - | - |
| 04/07 | 1,370 | 1,415 | 1,335 | 1,385 | -0.36% | 2,600 | - | +8.03% | - | - |
| 04/06 | 1,350 | 1,410 | 1,340 | 1,390 | +0.36% | 3,600 | - | +9.11% | - | - |
| 04/05 | 1,385 | 1,385 | 1,295 | 1,385 | -0.72% | 11,800 | - | +9.49% | - | - |
| 04/04 | 1,380 | 1,425 | 1,355 | 1,395 | +1.09% | 7,600 | - | +10.98% | - | - |
| 04/01 | 1,425 | 1,500 | 1,340 | 1,380 | -5.8% | 17,800 | - | +10.58% | - | - |
| 03/31 | 1,520 | 1,520 | 1,400 | 1,465 | -6.39% | 21,600 | - | +17.95% | - | - |
| 03/30 | 1,600 | 1,720 | 1,505 | 1,565 | -2.19% | 32,000 | - | +27.13% | - | - |
| 03/29 | 1,450 | 1,710 | 1,340 | 1,600 | +11.5% | 32,800 | - | +31.58% | - | - |
| 03/28 | 1,575 | 1,650 | 1,375 | 1,435 | -18.7% | 47,400 | - | +19.58% | - | - |
| 03/25 | 1,565 | 1,765 | 1,550 | 1,765 | +29.3% | 90,200 | - | +48.32% | - | - |
| 03/24 | 1,145 | 1,415 | 1,145 | 1,365 | +18.18% | 30,400 | - | +16.97% | - | - |
| 03/23 | 1,130 | 1,155 | 1,125 | 1,155 | +2.21% | 11,200 | - | -0.35% | - | - |
| 03/22 | 1,095 | 1,130 | 1,080 | 1,130 | +11.33% | 7,200 | - | -2.42% | - | - |
| 03/18 | 1,000 | 1,080 | 1,000 | 1,015 | +4.1% | 5,000 | - | -12.42% | - | - |
| 03/17 | 975 | 975 | 920 | 975 | -3.94% | 29,400 | - | -16.31% | - | - |
| 03/16 | 1,040 | 1,050 | 960 | 1,015 | -0.98% | 10,800 | - | -13.4% | - | - |
| 03/15 | 1,160 | 1,160 | 1,010 | 1,025 | -12.39% | 12,200 | - | -13.06% | - | - |
| 03/14 | 1,210 | 1,220 | 1,085 | 1,170 | -2.5% | 13,600 | - | -1.18% | - | - |
| 03/11 | 1,225 | 1,225 | 1,200 | 1,200 | -2.83% | 2,000 | - | +1.35% | - | - |
| 03/09 | 1,210 | 1,235 | 1,210 | 1,235 | +2.92% | 1,400 | - | +4.48% | - | - |
| 03/08 | 1,200 | 1,200 | 1,200 | 1,200 | +0.42% | 1,200 | - | +1.69% | - | - |
| 03/07 | 1,195 | 1,195 | 1,195 | 1,195 | -0.42% | 200 | - | +1.27% | - | - |
| 03/04 | 1,200 | 1,200 | 1,190 | 1,200 | 0% | 6,400 | - | +1.69% | - | - |
| 03/03 | 1,195 | 1,200 | 1,195 | 1,200 | +0.42% | 2,200 | - | +1.78% | - | - |
| 03/02 | 1,195 | 1,195 | 1,195 | 1,195 | +0.84% | 600 | - | +1.44% | - | - |
| 03/01 | 1,175 | 1,185 | 1,175 | 1,185 | +0.85% | 400 | - | +0.59% | - | - |
| 02/25 | 1,175 | 1,175 | 1,175 | 1,175 | 0% | 600 | - | -0.34% | - | - |
| 02/24 | 1,185 | 1,185 | 1,175 | 1,175 | -1.26% | 2,600 | - | -0.42% | - | - |
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。
