川岸工業（5921）の株価チャート
2011/06/28～2011/12/06
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 |
| 12/06 | 910 | 910 | 885 | 900 | -1.1% | 3,200 | - | +0.56% | - | - |
| 12/05 | 910 | 910 | 910 | 910 | -0.55% | 1,800 | - | +1.68% | - | - |
| 12/02 | 900 | 915 | 900 | 915 | -3.68% | 4,000 | - | +2.23% | - | - |
| 12/01 | 885 | 950 | 865 | 950 | +10.47% | 3,200 | - | +6.15% | - | - |
| 11/30 | 865 | 865 | 860 | 860 | -0.58% | 600 | - | -3.7% | - | - |
| 11/29 | 860 | 870 | 860 | 865 | +2.37% | 1,600 | - | -3.35% | - | - |
| 11/28 | 845 | 845 | 845 | 845 | 0% | 200 | - | -5.69% | - | - |
| 11/25 | 855 | 855 | 845 | 845 | +0.6% | 1,200 | - | -5.8% | - | - |
| 11/24 | 860 | 860 | 840 | 840 | -2.33% | 1,600 | - | -6.56% | - | - |
| 11/22 | 875 | 875 | 860 | 860 | -0.58% | 600 | - | -4.55% | - | - |
| 11/21 | 875 | 875 | 865 | 865 | -3.89% | 1,200 | - | -4.1% | - | - |
| 11/18 | 890 | 900 | 890 | 900 | +1.12% | 400 | - | -0.22% | - | - |
| 11/15 | 890 | 895 | 890 | 890 | -1.66% | 1,000 | - | -1.33% | - | - |
| 11/14 | 895 | 905 | 895 | 905 | +1.12% | 1,000 | - | +0.33% | - | - |
| 11/11 | 900 | 900 | 890 | 895 | -1.65% | 1,200 | - | -0.78% | - | - |
| 11/09 | 925 | 925 | 910 | 910 | 0% | 600 | - | +0.78% | - | - |
| 11/08 | 915 | 915 | 910 | 910 | -0.55% | 600 | - | +0.66% | - | - |
| 11/07 | 915 | 915 | 915 | 915 | +0.55% | 400 | - | +1.22% | - | - |
| 11/04 | 910 | 910 | 910 | 910 | 0% | 200 | - | +0.55% | - | - |
| 11/02 | 905 | 910 | 905 | 910 | -1.62% | 400 | - | +0.33% | - | - |
| 11/01 | 925 | 925 | 925 | 925 | -0.54% | 200 | - | +1.65% | - | - |
| 10/31 | 930 | 935 | 930 | 930 | 0% | 1,200 | - | +1.86% | - | - |
| 10/28 | 910 | 935 | 910 | 930 | +2.76% | 5,800 | - | +1.53% | - | - |
| 10/27 | 895 | 905 | 895 | 905 | +1.12% | 800 | - | -1.63% | - | - |
| 10/25 | 895 | 895 | 890 | 895 | 0% | 1,000 | - | -3.35% | - | - |
| 10/24 | 900 | 900 | 895 | 895 | -1.65% | 400 | - | -3.76% | - | - |
| 10/21 | 905 | 910 | 905 | 910 | 0% | 400 | - | -2.67% | - | - |
| 10/19 | 895 | 910 | 890 | 910 | +0.55% | 2,200 | - | -3.09% | - | - |
| 10/18 | 890 | 905 | 890 | 905 | +1.12% | 1,200 | - | -4.03% | - | - |
| 10/17 | 895 | 895 | 895 | 895 | 0% | 600 | - | -5.49% | - | - |
| 10/14 | 895 | 895 | 885 | 895 | +1.13% | 1,000 | - | -5.99% | - | - |
| 10/13 | 895 | 895 | 885 | 885 | 0% | 1,600 | - | -7.52% | - | - |
| 10/12 | 880 | 885 | 865 | 885 | -0.56% | 2,400 | - | -8% | - | - |
| 10/11 | 880 | 890 | 880 | 890 | +1.71% | 800 | - | -8.06% | - | - |
| 10/07 | 880 | 880 | 875 | 875 | -0.57% | 5,400 | - | -10.07% | - | - |
| 10/06 | 885 | 885 | 880 | 880 | -0.56% | 1,000 | - | -10.11% | - | - |
| 10/05 | 875 | 885 | 870 | 885 | -0.56% | 2,200 | - | -10.15% | - | - |
| 10/04 | 905 | 905 | 865 | 890 | -2.73% | 5,000 | - | -10.19% | - | - |
| 10/03 | 915 | 915 | 905 | 915 | 0% | 800 | - | -8.04% | - | - |
| 09/30 | 925 | 925 | 915 | 915 | -2.14% | 600 | 27億4500万 | -8.5% | - | 0.15 |
| 09/29 | 920 | 935 | 915 | 935 | +2.75% | 1,400 | - | -6.87% | - | - |
| 09/28 | 910 | 925 | 905 | 910 | -4.21% | 11,800 | - | -9.81% | - | - |
| 09/27 | 950 | 960 | 935 | 950 | 0% | 5,800 | - | -6.4% | - | - |
| 09/26 | 995 | 995 | 950 | 950 | -5% | 1,400 | - | -6.68% | - | - |
| 09/22 | 1,000 | 1,000 | 985 | 1,000 | 0% | 1,800 | - | -2.06% | - | - |
| 09/21 | 1,015 | 1,015 | 985 | 1,000 | 0% | 2,200 | - | -2.25% | - | - |
| 09/20 | 1,015 | 1,015 | 1,000 | 1,000 | -3.38% | 1,800 | - | -2.34% | - | - |
| 09/15 | 1,035 | 1,035 | 1,015 | 1,035 | 0% | 800 | - | +1.07% | - | - |
| 09/14 | 1,030 | 1,035 | 1,005 | 1,035 | +1.97% | 1,800 | - | +0.98% | - | - |
| 09/13 | 1,015 | 1,015 | 1,015 | 1,015 | 0% | 1,000 | - | -1.17% | - | - |
| 09/12 | 1,005 | 1,015 | 1,005 | 1,015 | 0% | 2,400 | - | -1.46% | - | - |
| 09/09 | 1,005 | 1,015 | 1,005 | 1,015 | +1% | 1,600 | - | -1.74% | - | - |
| 09/08 | 1,005 | 1,010 | 1,000 | 1,005 | 0% | 14,200 | - | -3.09% | - | - |
| 09/07 | 1,000 | 1,005 | 995 | 1,005 | 0% | 2,000 | - | -3.46% | - | - |
| 09/06 | 995 | 1,005 | 995 | 1,005 | -1.95% | 400 | - | -3.92% | - | - |
| 09/05 | 1,020 | 1,025 | 1,010 | 1,025 | +0.49% | 1,200 | - | -2.38% | - | - |
| 09/01 | 1,025 | 1,025 | 1,020 | 1,020 | -0.49% | 2,400 | - | -3.23% | - | - |
| 08/31 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 1,600 | - | -3.21% | - | - |
| 08/30 | 1,040 | 1,040 | 1,025 | 1,025 | 0% | 1,200 | - | -3.57% | - | - |
| 08/29 | 1,025 | 1,025 | 1,020 | 1,025 | 0% | 2,200 | - | -4.03% | - | - |
| 08/26 | 1,025 | 1,025 | 1,020 | 1,025 | 0% | 2,000 | - | -4.38% | - | - |
| 08/25 | 1,025 | 1,025 | 1,025 | 1,025 | +1.49% | 200 | - | -4.83% | - | - |
| 08/24 | 1,010 | 1,020 | 1,010 | 1,010 | -0.98% | 1,400 | - | -6.65% | - | - |
| 08/23 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 1,800 | - | -6.34% | - | - |
| 08/22 | 1,020 | 1,050 | 1,020 | 1,020 | -3.77% | 3,400 | - | -6.76% | - | - |
| 08/19 | 1,035 | 1,060 | 1,035 | 1,060 | -0.47% | 400 | - | -3.55% | - | - |
| 08/17 | 1,060 | 1,065 | 1,060 | 1,065 | +3.4% | 400 | - | -3.45% | - | - |
| 08/16 | 1,030 | 1,030 | 1,020 | 1,030 | 0% | 1,800 | - | -6.96% | - | - |
| 08/15 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 800 | - | -7.46% | - | - |
| 08/11 | 1,025 | 1,030 | 1,025 | 1,030 | +0.49% | 1,600 | - | -7.87% | - | - |
| 08/10 | 1,050 | 1,050 | 1,015 | 1,025 | +0.99% | 10,400 | - | -8.65% | - | - |
| 08/09 | 1,015 | 1,015 | 1,005 | 1,015 | -3.79% | 3,400 | - | -10.02% | - | - |
| 08/08 | 1,060 | 1,065 | 1,040 | 1,055 | -3.21% | 2,400 | - | -6.88% | - | - |
| 08/05 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 400 | - | -4.05% | - | - |
| 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% | - | - |
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。
