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

2013/01/16

2012/07/31～2013/01/16

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
2013
01/16	1,295	1,310	1,280	1,305	-0.38%	5,200	39億1500万	+13.78%	-	0.24
01/15	1,325	1,325	1,250	1,310	0%	8,200	39億3000万	+15.83%	-	0.25
01/11	1,330	1,345	1,310	1,310	-1.13%	6,000	39億3000万	+17.49%	-	0.25
01/10	1,345	1,345	1,310	1,325	-1.49%	6,800	39億7500万	+20.89%	-	0.25
01/09	1,345	1,370	1,330	1,345	+1.51%	16,600	40億3500万	+24.88%	-	0.25
01/08	1,330	1,400	1,310	1,325	+0.76%	22,400	39億7500万	+25.24%	-	0.25
01/07	1,235	1,395	1,210	1,315	+9.13%	26,200	39億4500万	+26.44%	-	0.25
01/04	1,260	1,295	1,195	1,205	-4.74%	15,400	36億1500万	+17.91%	-	0.23
2012
12/28	1,255	1,325	1,245	1,265	+3.69%	13,200	-	+25.5%	-	-
12/27	1,235	1,245	1,210	1,220	+0.83%	13,800	-	+22.98%	-	-
12/26	1,290	1,305	1,190	1,210	-8.68%	28,600	-	+23.72%	-	-
12/25	1,325	1,330	1,270	1,325	0%	25,400	-	+37.45%	-	-
12/21	1,530	1,535	1,215	1,325	-7.02%	193,600	-	+40.36%	-	-
12/20	1,025	1,425	1,025	1,425	+39.02%	383,200	-	+54.05%	-	-
12/19	1,000	1,025	995	1,025	+3.54%	7,600	-	+13.64%	-	-
12/18	1,000	1,000	985	990	-1%	3,800	-	+10.74%	-	-
12/17	1,000	1,050	1,000	1,000	+1.01%	7,600	-	+12.74%	-	-
12/14	975	1,000	975	990	+1.02%	7,200	-	+12.5%	-	-
12/13	950	980	950	980	+4.81%	4,400	-	+12.26%	-	-
12/12	910	970	910	935	+2.75%	4,600	-	+7.84%	-	-
12/11	910	910	905	910	-0.55%	4,200	-	+5.45%	-	-
12/10	925	925	915	915	0%	1,400	-	+6.4%	-	-
12/07	910	915	905	915	+1.1%	3,600	-	+6.77%	-	-
12/06	905	905	905	905	0%	800	-	+5.97%	-	-
12/05	890	905	890	905	+1.69%	1,200	-	+6.22%	-	-
12/04	905	915	880	890	-2.2%	3,000	-	+4.71%	-	-
12/03	875	910	875	910	+7.06%	3,800	-	+7.31%	-	-
11/29	855	860	850	850	0%	3,200	-	+0.59%	-	-
11/28	865	870	850	850	-2.86%	2,800	-	+0.59%	-	-
11/26	875	875	875	875	+0.57%	600	-	+3.67%	-	-
11/22	870	870	870	870	+2.35%	600	-	+3.2%	-	-
11/21	855	855	850	850	-0.58%	1,600	-	+0.95%	-	-
11/20	855	855	855	855	-2.29%	1,000	-	+1.66%	-	-
11/19	875	875	875	875	0%	400	-	+4.04%	-	-
11/16	855	895	855	875	+2.94%	4,200	-	+4.17%	-	-
11/15	850	850	850	850	+1.8%	1,000	-	+1.31%	-	-
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%	-	-

川岸工業（5921）の株価チャート

2012/07/31～2013/01/16

株価推移

開示資料

決算

株式

チャート