川岸工業（5921）の株価チャート
2012/03/23～2012/08/22
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 |
| 08/22 | 895 | 895 | 895 | 895 | -0.56% | 1,600 | - | -1.76% | - | - |
| 08/21 | 895 | 900 | 895 | 900 | 0% | 1,400 | - | -1.32% | - | - |
| 08/20 | 895 | 900 | 895 | 900 | +1.12% | 400 | - | -1.53% | - | - |
| 08/17 | 890 | 905 | 890 | 890 | 0% | 12,400 | - | -2.84% | - | - |
| 08/16 | 890 | 890 | 890 | 890 | 0% | 200 | - | -3.16% | - | - |
| 08/15 | 890 | 890 | 890 | 890 | 0% | 1,400 | - | -3.47% | - | - |
| 08/14 | 900 | 900 | 885 | 890 | -1.11% | 3,800 | - | -3.89% | - | - |
| 08/13 | 905 | 905 | 900 | 900 | -0.55% | 800 | - | -3.02% | - | - |
| 08/10 | 905 | 905 | 905 | 905 | 0% | 800 | - | -2.79% | - | - |
| 08/08 | 910 | 910 | 905 | 905 | +1.12% | 1,400 | - | -3% | - | - |
| 08/06 | 900 | 900 | 895 | 895 | -0.56% | 600 | - | -4.28% | - | - |
| 08/03 | 905 | 910 | 900 | 900 | -0.55% | 1,200 | - | -3.95% | - | - |
| 08/02 | 905 | 905 | 905 | 905 | 0% | 200 | - | -3.62% | - | - |
| 08/01 | 905 | 905 | 905 | 905 | 0% | 400 | - | -3.83% | - | - |
| 07/31 | 915 | 915 | 905 | 905 | -1.09% | 400 | - | -3.93% | - | - |
| 07/30 | 915 | 915 | 915 | 915 | 0% | 400 | - | -2.97% | - | - |
| 07/27 | 910 | 915 | 910 | 915 | +0.55% | 800 | - | -3.07% | - | - |
| 07/26 | 910 | 910 | 910 | 910 | -0.55% | 3,000 | - | -3.6% | - | - |
| 07/25 | 925 | 925 | 915 | 915 | -1.08% | 1,800 | - | -3.17% | - | - |
| 07/24 | 925 | 930 | 925 | 925 | -1.6% | 1,800 | - | -2.12% | - | - |
| 07/23 | 945 | 945 | 940 | 940 | +0.53% | 400 | - | -0.42% | - | - |
| 07/20 | 935 | 935 | 935 | 935 | -1.58% | 800 | - | -0.85% | - | - |
| 07/19 | 950 | 950 | 950 | 950 | 0% | 1,000 | - | +0.85% | - | - |
| 07/18 | 940 | 950 | 930 | 950 | +1.6% | 2,400 | - | +1.06% | - | - |
| 07/17 | 955 | 955 | 935 | 935 | -0.53% | 2,400 | - | -0.43% | - | - |
| 07/12 | 940 | 940 | 940 | 940 | -1.05% | 1,000 | - | +0.32% | - | - |
| 07/11 | 955 | 955 | 950 | 950 | 0% | 2,600 | - | +1.6% | - | - |
| 07/10 | 960 | 960 | 950 | 950 | -1.55% | 1,600 | - | +1.82% | - | - |
| 07/09 | 960 | 965 | 960 | 965 | 0% | 1,000 | - | +3.54% | - | - |
| 07/06 | 970 | 970 | 965 | 965 | -0.52% | 400 | - | +3.65% | - | - |
| 07/03 | 970 | 970 | 970 | 970 | +1.57% | 200 | - | +4.19% | - | - |
| 07/02 | 970 | 970 | 955 | 955 | -1.55% | 1,200 | - | +2.8% | - | - |
| 06/29 | 960 | 970 | 950 | 970 | +1.57% | 1,800 | - | +4.53% | - | - |
| 06/28 | 955 | 955 | 955 | 955 | +1.06% | 600 | - | +3.13% | - | - |
| 06/27 | 945 | 945 | 945 | 945 | -0.53% | 400 | - | +2.05% | - | - |
| 06/26 | 950 | 965 | 945 | 950 | -0.52% | 3,200 | - | +2.48% | - | - |
| 06/25 | 955 | 955 | 955 | 955 | +1.06% | 600 | - | +3.13% | - | - |
| 06/22 | 945 | 945 | 945 | 945 | -0.53% | 200 | - | +2.16% | - | - |
| 06/21 | 940 | 950 | 940 | 950 | +2.7% | 400 | - | +2.93% | - | - |
| 06/20 | 935 | 935 | 925 | 925 | 0% | 800 | - | +0.11% | - | - |
| 06/19 | 930 | 930 | 920 | 925 | 0% | 1,200 | - | 0% | - | - |
| 06/18 | 925 | 925 | 925 | 925 | 0% | 400 | - | -0.22% | - | - |
| 06/15 | 925 | 925 | 925 | 925 | +0.54% | 400 | - | -0.64% | - | - |
| 06/14 | 920 | 920 | 920 | 920 | +0.55% | 200 | - | -1.5% | - | - |
| 06/13 | 905 | 915 | 905 | 915 | +1.67% | 400 | - | -2.56% | - | - |
| 06/12 | 905 | 905 | 900 | 900 | -1.64% | 400 | - | -4.66% | - | - |
| 06/11 | 910 | 915 | 910 | 915 | +1.1% | 2,200 | - | -3.68% | - | - |
| 06/08 | 905 | 910 | 905 | 905 | -0.55% | 1,000 | - | -5.24% | - | - |
| 06/07 | 910 | 910 | 905 | 910 | +1.11% | 1,400 | - | -5.41% | - | - |
| 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% | - | - |
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。
