川岸工業（5921）の株価チャート
2011/08/30～2012/02/08
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 |
| 2012 |
| 02/08 | 1,140 | 1,140 | 1,120 | 1,140 | +0.88% | 3,800 | - | +2.52% | - | - |
| 02/07 | 1,135 | 1,140 | 1,125 | 1,130 | +0.89% | 4,600 | - | +2.45% | - | - |
| 02/06 | 1,095 | 1,120 | 1,095 | 1,120 | +2.28% | 5,400 | - | +2.38% | - | - |
| 02/03 | 1,100 | 1,130 | 1,075 | 1,095 | +0.92% | 5,400 | - | +0.92% | - | - |
| 02/02 | 1,075 | 1,110 | 1,075 | 1,085 | +3.83% | 5,800 | - | +0.65% | - | - |
| 02/01 | 1,070 | 1,070 | 1,030 | 1,045 | 0% | 6,600 | - | -2.34% | - | - |
| 01/31 | 1,095 | 1,105 | 1,040 | 1,045 | -3.24% | 9,800 | - | -1.88% | - | - |
| 01/30 | 1,085 | 1,090 | 1,055 | 1,080 | -0.46% | 15,400 | - | +1.98% | - | - |
| 01/27 | 1,130 | 1,130 | 1,085 | 1,085 | -3.56% | 5,800 | - | +3.14% | - | - |
| 01/26 | 1,160 | 1,165 | 1,110 | 1,125 | -3.85% | 6,800 | - | +7.55% | - | - |
| 01/25 | 1,170 | 1,185 | 1,150 | 1,170 | 0% | 9,600 | - | +12.72% | - | - |
| 01/24 | 1,215 | 1,215 | 1,170 | 1,170 | -3.31% | 6,400 | - | +13.81% | - | - |
| 01/23 | 1,230 | 1,235 | 1,190 | 1,210 | -1.22% | 18,800 | - | +18.98% | - | - |
| 01/20 | 1,350 | 1,370 | 1,210 | 1,225 | -7.55% | 49,000 | - | +21.89% | - | - |
| 01/19 | 1,110 | 1,425 | 1,100 | 1,325 | +18.3% | 101,400 | - | +33.7% | - | - |
| 01/18 | 1,145 | 1,150 | 1,110 | 1,120 | 0% | 10,000 | - | +14.87% | - | - |
| 01/17 | 1,165 | 1,165 | 1,120 | 1,120 | -1.32% | 6,200 | - | +15.94% | - | - |
| 01/16 | 1,140 | 1,160 | 1,125 | 1,135 | +3.18% | 14,200 | - | +18.6% | - | - |
| 01/13 | 1,095 | 1,120 | 1,090 | 1,100 | -0.9% | 7,400 | - | +16.03% | - | - |
| 01/12 | 1,090 | 1,140 | 1,070 | 1,110 | +1.83% | 5,400 | - | +17.96% | - | - |
| 01/11 | 1,165 | 1,200 | 1,090 | 1,090 | -3.11% | 22,800 | - | +16.58% | - | - |
| 01/10 | 1,130 | 1,130 | 1,075 | 1,125 | +7.14% | 10,200 | - | +21.62% | - | - |
| 01/06 | 1,010 | 1,135 | 1,010 | 1,050 | +7.14% | 29,600 | - | +14.75% | - | - |
| 01/05 | 925 | 1,010 | 925 | 980 | +5.95% | 13,200 | - | +8.05% | - | - |
| 01/04 | 935 | 935 | 915 | 925 | +1.65% | 4,200 | - | +2.66% | - | - |
| 2011 |
| 12/30 | 910 | 910 | 910 | 910 | +0.55% | 600 | - | +1.34% | - | - |
| 12/29 | 905 | 905 | 905 | 905 | 0% | 600 | - | +1% | - | - |
| 12/28 | 905 | 905 | 905 | 905 | +0.56% | 200 | - | +1.23% | - | - |
| 12/27 | 905 | 905 | 900 | 900 | -0.55% | 2,000 | - | +0.67% | - | - |
| 12/26 | 905 | 910 | 905 | 905 | 0% | 1,200 | - | +1.23% | - | - |
| 12/22 | 905 | 905 | 895 | 905 | -0.55% | 1,400 | - | +1.23% | - | - |
| 12/21 | 910 | 910 | 910 | 910 | +0.55% | 2,600 | - | +1.9% | - | - |
| 12/20 | 925 | 925 | 905 | 905 | -2.16% | 3,200 | - | +1.34% | - | - |
| 12/16 | 925 | 925 | 925 | 925 | 0% | 600 | - | +3.47% | - | - |
| 12/15 | 915 | 925 | 910 | 925 | +1.65% | 1,800 | - | +3.58% | - | - |
| 12/14 | 905 | 910 | 905 | 910 | +0.55% | 2,200 | - | +1.9% | - | - |
| 12/13 | 905 | 905 | 905 | 905 | 0% | 400 | - | +1.34% | - | - |
| 12/12 | 905 | 905 | 905 | 905 | +2.26% | 200 | - | +1.34% | - | - |
| 12/09 | 905 | 905 | 885 | 885 | -2.75% | 2,600 | - | -1.01% | - | - |
| 12/08 | 910 | 910 | 910 | 910 | 0% | 200 | - | +1.56% | - | - |
| 12/07 | 900 | 910 | 900 | 910 | +1.11% | 2,000 | - | +1.56% | - | - |
| 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% | - | - |
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。
