川岸工業（5921）の株価チャート
2012/09/19～2013/03/01
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 | ||||||||||
| 03/01 | 1,385 | 1,475 | 1,385 | 1,450 | +4.32% | 22,600 | 43億5000万 | +7.49% | - | 0.27 |
| 02/28 | 1,390 | 1,390 | 1,295 | 1,390 | 0% | 8,600 | 41億7000万 | +3.5% | - | 0.26 |
| 02/27 | 1,395 | 1,395 | 1,300 | 1,390 | -0.36% | 15,200 | 41億7000万 | +3.81% | - | 0.26 |
| 02/26 | 1,255 | 1,430 | 1,250 | 1,395 | +11.16% | 8,800 | 41億8500万 | +4.42% | - | 0.26 |
| 02/25 | 1,230 | 1,275 | 1,225 | 1,255 | +0.8% | 3,800 | 37億6500万 | -5.92% | - | 0.24 |
| 02/22 | 1,250 | 1,250 | 1,225 | 1,245 | -0.4% | 3,000 | 37億3500万 | -6.67% | - | 0.23 |
| 02/21 | 1,310 | 1,310 | 1,250 | 1,250 | -1.96% | 2,200 | 37億5000万 | -6.3% | - | 0.23 |
| 02/20 | 1,245 | 1,280 | 1,245 | 1,275 | +2% | 1,600 | 38億2500万 | -4.57% | - | 0.24 |
| 02/19 | 1,285 | 1,285 | 1,230 | 1,250 | 0% | 3,200 | 37億5000万 | -6.58% | - | 0.23 |
| 02/18 | 1,285 | 1,295 | 1,250 | 1,250 | -3.47% | 3,200 | 37億5000万 | -6.72% | - | 0.23 |
| 02/15 | 1,335 | 1,345 | 1,280 | 1,295 | -5.82% | 7,400 | 38億8500万 | -3.57% | - | 0.24 |
| 02/14 | 1,440 | 1,440 | 1,345 | 1,375 | -1.79% | 5,600 | 41億2500万 | +2.23% | - | 0.26 |
| 02/13 | 1,450 | 1,460 | 1,375 | 1,400 | -4.44% | 14,200 | 42億 | +4.24% | - | 0.26 |
| 02/12 | 1,375 | 1,490 | 1,340 | 1,465 | +5.78% | 18,000 | 43億9500万 | +9.33% | - | 0.27 |
| 02/08 | 1,400 | 1,400 | 1,350 | 1,385 | -1.07% | 4,200 | 41億5500万 | +4.21% | - | 0.26 |
| 02/07 | 1,405 | 1,405 | 1,370 | 1,400 | -0.36% | 7,800 | 42億 | +5.74% | - | 0.26 |
| 02/06 | 1,405 | 1,425 | 1,400 | 1,405 | +1.08% | 16,600 | 42億1500万 | +6.68% | - | 0.26 |
| 02/05 | 1,395 | 1,440 | 1,390 | 1,390 | +1.83% | 20,600 | 41億7000万 | +6.19% | - | 0.26 |
| 02/04 | 1,355 | 1,420 | 1,355 | 1,365 | +1.11% | 10,400 | 40億9500万 | +4.44% | - | 0.26 |
| 02/01 | 1,355 | 1,360 | 1,345 | 1,350 | 0% | 5,000 | 40億5000万 | +3.45% | - | 0.25 |
| 01/31 | 1,365 | 1,365 | 1,350 | 1,350 | -1.46% | 4,000 | 40億5000万 | +3.21% | - | 0.25 |
| 01/30 | 1,380 | 1,380 | 1,340 | 1,370 | -0.72% | 6,600 | 41億1000万 | +5.79% | - | 0.26 |
| 01/29 | 1,370 | 1,385 | 1,355 | 1,380 | +1.47% | 4,800 | 41億4000万 | +7.81% | - | 0.26 |
| 01/28 | 1,315 | 1,360 | 1,310 | 1,360 | +5.02% | 5,200 | 40億8000万 | +7.51% | - | 0.25 |
| 01/25 | 1,310 | 1,315 | 1,285 | 1,295 | -0.38% | 3,200 | 38億8500万 | +3.6% | - | 0.24 |
| 01/24 | 1,300 | 1,300 | 1,285 | 1,300 | +0.78% | 3,000 | 39億 | +5.09% | - | 0.24 |
| 01/23 | 1,305 | 1,345 | 1,285 | 1,290 | -0.39% | 7,600 | 38億7000万 | +5.48% | - | 0.24 |
| 01/22 | 1,360 | 1,365 | 1,295 | 1,295 | -4.07% | 6,800 | 38億8500万 | +7.2% | - | 0.24 |
| 01/21 | 1,260 | 1,375 | 1,260 | 1,350 | +6.3% | 10,200 | 40億5000万 | +13.26% | - | 0.25 |
| 01/18 | 1,250 | 1,320 | 1,250 | 1,270 | +2.83% | 5,400 | 38億1000万 | +8.09% | - | 0.24 |
| 01/17 | 1,300 | 1,300 | 1,235 | 1,235 | -5.36% | 8,000 | 37億500万 | +6.47% | - | 0.23 |
| 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% | - | - |
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。
