川岸工業（5921）の株価チャート
2012/01/13～2012/06/06
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 |
| 2012 |
| 06/06 | 920 | 920 | 895 | 900 | +0.56% | 2,600 | - | -7.02% | - | - |
| 06/05 | 895 | 900 | 890 | 895 | 0% | 1,600 | - | -8.39% | - | - |
| 06/04 | 900 | 900 | 885 | 895 | -2.19% | 1,800 | - | -9.14% | - | - |
| 06/01 | 925 | 925 | 900 | 915 | -3.68% | 2,800 | - | -7.76% | - | - |
| 05/31 | 950 | 950 | 950 | 950 | 0% | 400 | - | -5% | - | - |
| 05/30 | 950 | 950 | 950 | 950 | +2.15% | 200 | - | -5.47% | - | - |
| 05/29 | 930 | 930 | 930 | 930 | +1.09% | 200 | - | -8.01% | - | - |
| 05/28 | 910 | 920 | 905 | 920 | -1.6% | 1,400 | - | -9.63% | - | - |
| 05/25 | 965 | 965 | 935 | 935 | -1.06% | 1,800 | - | -8.78% | - | - |
| 05/24 | 950 | 950 | 945 | 945 | -2.58% | 400 | - | -8.34% | - | - |
| 05/23 | 950 | 975 | 950 | 970 | +3.19% | 1,600 | - | -6.55% | - | - |
| 05/22 | 940 | 940 | 940 | 940 | +2.17% | 400 | - | -9.96% | - | - |
| 05/21 | 925 | 945 | 920 | 920 | +2.22% | 1,400 | - | -12.46% | - | - |
| 05/18 | 930 | 930 | 900 | 900 | -7.22% | 6,800 | - | -15.01% | - | - |
| 05/17 | 950 | 970 | 930 | 970 | +2.11% | 3,600 | - | -9.43% | - | - |
| 05/16 | 950 | 955 | 950 | 950 | -2.56% | 1,400 | - | -11.71% | - | - |
| 05/15 | 1,015 | 1,015 | 955 | 975 | -3.94% | 4,800 | - | -9.89% | - | - |
| 05/14 | 995 | 1,015 | 990 | 1,015 | 0% | 6,800 | - | -6.62% | - | - |
| 05/11 | 1,020 | 1,020 | 1,015 | 1,015 | -1.46% | 800 | - | -6.97% | - | - |
| 05/10 | 1,040 | 1,040 | 1,030 | 1,030 | -1.9% | 2,800 | - | -5.94% | - | - |
| 05/09 | 1,050 | 1,050 | 1,040 | 1,050 | 0% | 2,000 | - | -4.28% | - | - |
| 05/08 | 1,065 | 1,065 | 1,050 | 1,050 | 0% | 1,000 | - | -4.46% | - | - |
| 05/07 | 1,060 | 1,060 | 1,050 | 1,050 | -1.87% | 3,000 | - | -4.72% | - | - |
| 05/02 | 1,080 | 1,080 | 1,070 | 1,070 | 0% | 400 | - | -3.08% | - | - |
| 05/01 | 1,110 | 1,110 | 1,070 | 1,070 | -3.6% | 3,800 | - | -3.17% | - | - |
| 04/27 | 1,110 | 1,110 | 1,110 | 1,110 | +1.83% | 400 | - | +0.36% | - | - |
| 04/26 | 1,090 | 1,095 | 1,090 | 1,090 | 0% | 1,200 | - | -1.36% | - | - |
| 04/25 | 1,090 | 1,090 | 1,090 | 1,090 | -0.46% | 1,600 | - | -1.36% | - | - |
| 04/24 | 1,090 | 1,095 | 1,090 | 1,095 | +0.46% | 800 | - | -0.99% | - | - |
| 04/23 | 1,100 | 1,110 | 1,090 | 1,090 | 0% | 1,400 | - | -1.45% | - | - |
| 04/20 | 1,105 | 1,105 | 1,085 | 1,090 | -1.36% | 3,400 | - | -1.45% | - | - |
| 04/19 | 1,105 | 1,105 | 1,105 | 1,105 | +1.38% | 400 | - | -0.18% | - | - |
| 04/18 | 1,090 | 1,110 | 1,090 | 1,090 | -1.36% | 3,200 | - | -1.54% | - | - |
| 04/17 | 1,095 | 1,105 | 1,090 | 1,105 | 0% | 4,800 | - | -0.27% | - | - |
| 04/16 | 1,115 | 1,115 | 1,090 | 1,105 | -1.34% | 9,400 | - | -0.27% | - | - |
| 04/13 | 1,110 | 1,120 | 1,100 | 1,120 | -0.44% | 4,800 | - | +1.17% | - | - |
| 04/12 | 1,125 | 1,135 | 1,095 | 1,125 | +0.45% | 5,800 | - | +1.81% | - | - |
| 04/11 | 1,175 | 1,235 | 1,115 | 1,120 | -5.49% | 85,000 | - | +1.45% | - | - |
| 04/10 | 1,120 | 1,185 | 1,120 | 1,185 | +6.28% | 17,800 | - | +7.24% | - | - |
| 04/09 | 1,095 | 1,130 | 1,095 | 1,115 | +1.83% | 3,200 | - | +1.46% | - | - |
| 04/06 | 1,100 | 1,105 | 1,095 | 1,095 | -0.9% | 2,400 | - | -0.18% | - | - |
| 04/05 | 1,100 | 1,105 | 1,100 | 1,105 | -0.45% | 3,800 | - | +0.91% | - | - |
| 04/04 | 1,115 | 1,115 | 1,100 | 1,110 | +0.45% | 7,000 | - | +1.46% | - | - |
| 04/03 | 1,105 | 1,110 | 1,105 | 1,105 | +1.38% | 1,400 | - | +1.19% | - | - |
| 04/02 | 1,105 | 1,105 | 1,090 | 1,090 | -1.36% | 400 | - | -0.09% | - | - |
| 03/30 | 1,080 | 1,105 | 1,080 | 1,105 | 0% | 800 | - | +1.28% | - | - |
| 03/29 | 1,100 | 1,105 | 1,090 | 1,105 | +0.45% | 1,400 | - | +1.47% | - | - |
| 03/28 | 1,085 | 1,100 | 1,085 | 1,100 | 0% | 2,800 | - | +1.2% | - | - |
| 03/27 | 1,095 | 1,100 | 1,090 | 1,100 | +0.46% | 1,600 | - | +1.38% | - | - |
| 03/26 | 1,090 | 1,100 | 1,090 | 1,095 | +0.46% | 3,200 | - | +1.11% | - | - |
| 03/23 | 1,095 | 1,095 | 1,070 | 1,090 | -0.91% | 3,200 | - | +0.74% | - | - |
| 03/22 | 1,115 | 1,115 | 1,100 | 1,100 | 0% | 800 | - | +1.85% | - | - |
| 03/21 | 1,110 | 1,110 | 1,100 | 1,100 | -0.9% | 600 | - | +2.04% | - | - |
| 03/19 | 1,090 | 1,110 | 1,090 | 1,110 | +1.83% | 1,800 | - | +3.16% | - | - |
| 03/16 | 1,100 | 1,110 | 1,090 | 1,090 | -0.91% | 800 | - | +1.49% | - | - |
| 03/15 | 1,110 | 1,110 | 1,100 | 1,100 | -1.35% | 2,400 | - | +2.52% | - | - |
| 03/14 | 1,120 | 1,120 | 1,085 | 1,115 | 0% | 2,600 | - | +3.91% | - | - |
| 03/13 | 1,090 | 1,125 | 1,080 | 1,115 | +1.83% | 3,000 | - | +3.82% | - | - |
| 03/12 | 1,095 | 1,105 | 1,090 | 1,095 | +0.92% | 3,800 | - | +1.96% | - | - |
| 03/09 | 1,075 | 1,085 | 1,070 | 1,085 | +0.93% | 1,800 | - | +0.93% | - | - |
| 03/08 | 1,090 | 1,090 | 1,060 | 1,075 | -1.38% | 2,800 | - | -0.09% | - | - |
| 03/07 | 1,140 | 1,150 | 1,090 | 1,090 | -4.39% | 7,400 | - | +1.3% | - | - |
| 03/06 | 1,070 | 1,145 | 1,050 | 1,140 | +8.06% | 13,800 | - | +6.15% | - | - |
| 03/05 | 1,055 | 1,055 | 1,055 | 1,055 | +0.48% | 400 | - | -1.49% | - | - |
| 03/02 | 1,060 | 1,060 | 1,050 | 1,050 | -0.94% | 1,000 | - | -2.05% | - | - |
| 03/01 | 1,075 | 1,075 | 1,060 | 1,060 | -1.85% | 1,000 | - | -1.21% | - | - |
| 02/29 | 1,060 | 1,080 | 1,060 | 1,080 | +3.35% | 2,200 | - | +0.37% | - | - |
| 02/28 | 1,065 | 1,065 | 1,045 | 1,045 | -3.24% | 4,200 | - | -3.15% | - | - |
| 02/27 | 1,070 | 1,080 | 1,055 | 1,080 | -0.46% | 4,200 | - | -0.37% | - | - |
| 02/24 | 1,075 | 1,085 | 1,055 | 1,085 | +0.93% | 1,800 | - | -0.37% | - | - |
| 02/23 | 1,075 | 1,080 | 1,075 | 1,075 | +2.87% | 1,800 | - | -1.83% | - | - |
| 02/22 | 1,060 | 1,060 | 1,040 | 1,045 | 0% | 1,200 | - | -5.43% | - | - |
| 02/21 | 1,050 | 1,050 | 1,045 | 1,045 | -1.88% | 2,000 | - | -5.69% | - | - |
| 02/20 | 1,060 | 1,090 | 1,060 | 1,065 | +0.47% | 3,800 | - | -4.14% | - | - |
| 02/17 | 1,045 | 1,060 | 1,040 | 1,060 | +1.44% | 3,600 | - | -4.85% | - | - |
| 02/16 | 1,045 | 1,045 | 1,040 | 1,045 | 0% | 1,200 | - | -6.28% | - | - |
| 02/15 | 1,045 | 1,055 | 1,045 | 1,045 | 0% | 1,200 | - | -6.53% | - | - |
| 02/14 | 1,050 | 1,050 | 1,025 | 1,045 | -0.95% | 2,800 | - | -6.7% | - | - |
| 02/13 | 1,060 | 1,060 | 1,020 | 1,055 | -2.31% | 3,200 | - | -6.06% | - | - |
| 02/10 | 1,080 | 1,085 | 1,075 | 1,080 | -0.92% | 4,000 | - | -3.83% | - | - |
| 02/09 | 1,140 | 1,150 | 1,085 | 1,090 | -4.39% | 7,800 | - | -2.59% | - | - |
| 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% | - | - |
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。
