川岸工業（5921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/11/14

2012/06/05～2012/11/14

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
11/14	835	840	835	835	0%	1,800	-	-0.48%	-	-
11/13	845	845	835	835	-1.76%	1,000	-	-0.48%	-	-
11/12	825	850	825	850	+3.03%	3,000	-	+1.19%	-	-
11/09	820	825	815	825	+0.61%	1,600	-	-1.79%	-	-
11/08	820	820	820	820	-0.61%	200	-	-2.5%	-	-
11/07	825	825	825	825	-0.6%	200	-	-2.25%	-	-
11/06	830	830	830	830	0%	400	-	-1.89%	-	-
11/05	815	830	815	830	-0.6%	1,000	-	-2.24%	-	-
11/02	835	835	835	835	0%	200	-	-1.88%	-	-
11/01	835	835	835	835	+1.83%	800	-	-2.22%	-	-
10/31	850	850	805	820	-2.96%	8,000	-	-4.09%	-	-
10/30	845	845	845	845	-1.17%	400	-	-1.52%	-	-
10/29	855	855	855	855	+0.59%	200	-	-0.47%	-	-
10/26	855	855	850	850	0%	1,000	-	-1.16%	-	-
10/24	845	850	845	850	+0.59%	800	-	-1.28%	-	-
10/19	845	845	845	845	0%	200	-	-1.97%	-	-
10/18	845	845	845	845	+1.81%	200	-	-2.2%	-	-
10/16	840	840	830	830	0%	600	-	-4.16%	-	-
10/15	845	845	830	830	-2.35%	600	-	-4.49%	-	-
10/12	835	850	835	850	+2.41%	800	-	-2.41%	-	-
10/11	835	835	830	830	-1.78%	3,200	-	-4.82%	-	-
10/10	845	845	845	845	-0.59%	600	-	-3.32%	-	-
10/09	850	850	840	850	0%	6,000	-	-2.97%	-	-
10/05	850	850	850	850	0%	1,600	-	-3.19%	-	-
10/04	850	855	850	850	0%	3,200	-	-3.3%	-	-
10/02	850	850	850	850	0%	1,000	-	-3.52%	-	-
10/01	850	850	850	850	-0.58%	400	-	-3.74%	-	-
09/28	855	855	855	855	0%	1,000	-	-3.39%	-	-
09/26	875	875	855	855	-3.93%	1,200	-	-3.61%	-	-
09/25	890	890	890	890	+0.56%	400	-	+0.23%	-	-
09/24	885	885	885	885	0%	3,000	-	-0.34%	-	-
09/20	890	890	885	885	-1.12%	600	-	-0.34%	-	-
09/19	895	900	895	895	0%	2,800	-	+0.67%	-	-
09/18	895	895	895	895	+1.7%	600	-	+0.67%	-	-
09/14	880	880	880	880	0%	600	-	-1.12%	-	-
09/12	880	880	880	880	+0.57%	400	-	-1.12%	-	-
09/11	870	875	870	875	+0.57%	2,400	-	-1.8%	-	-
09/10	870	870	870	870	-0.57%	1,400	-	-2.47%	-	-
09/06	885	885	875	875	-1.13%	400	-	-2.13%	-	-
09/05	885	885	885	885	-1.12%	400	-	-1.12%	-	-
09/04	895	895	895	895	0%	400	-	-0.11%	-	-
09/03	890	895	885	895	0%	1,000	-	-0.22%	-	-
08/31	890	895	890	895	+1.13%	400	-	-0.22%	-	-
08/30	885	885	885	885	0%	200	-	-1.45%	-	-
08/29	885	885	885	885	0%	1,200	-	-1.67%	-	-
08/28	885	885	885	885	-0.56%	400	-	-1.88%	-	-
08/27	890	890	890	890	0%	1,400	-	-1.55%	-	-
08/24	890	890	890	890	0%	1,200	-	-1.77%	-	-
08/23	895	895	890	890	-0.56%	3,400	-	-2.09%	-	-
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%	-	-

川岸工業（5921）の株価チャート

2012/06/05～2012/11/14

株価推移

開示資料

決算

株式

チャート