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

2013/03/29

2012/10/26～2013/03/29

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
03/29	2,130	2,130	2,010	2,115	-0.7%	11,400	63億4500万	+13.34%	-	0.4
03/28	2,185	2,190	2,025	2,130	-4.27%	32,000	63億9000万	+16.33%	-	0.4
03/27	2,255	2,255	2,175	2,225	-2.2%	8,200	66億7500万	+23.82%	-	0.42
03/26	2,285	2,340	2,210	2,275	-5.21%	21,400	68億2500万	+29.41%	-	0.43
03/25	2,300	2,400	2,225	2,400	+7.38%	37,400	72億	+39.78%	-	0.45
03/22	2,145	2,260	2,075	2,235	+4.44%	45,000	67億500万	+33.59%	-	0.42
03/21	2,070	2,155	2,070	2,140	-0.7%	16,000	64億2000万	+30.65%	-	0.4
03/19	1,960	2,175	1,960	2,155	+10.23%	26,200	64億6500万	+33.93%	-	0.4
03/18	1,960	1,995	1,940	1,955	-4.17%	22,000	58億6500万	+23.66%	-	0.37
03/15	2,100	2,130	1,915	2,040	-4%	29,400	61億2000万	+30.94%	-	0.38
03/14	2,175	2,175	2,055	2,125	-2.52%	9,200	63億7500万	+38.62%	-	0.4
03/13	1,865	2,180	1,760	2,180	+15.04%	27,800	65億4000万	+44.95%	-	0.41
03/12	2,170	2,170	1,855	1,895	-12.87%	33,000	56億8500万	+28.74%	-	0.36
03/11	1,865	2,265	1,830	2,175	+16%	47,000	65億2500万	+49.9%	-	0.41
03/08	1,780	1,890	1,775	1,875	+6.84%	29,600	56億2500万	+32.23%	-	0.35
03/07	1,655	1,765	1,650	1,755	+6.04%	27,200	52億6500万	+25.63%	-	0.33
03/06	1,740	1,750	1,610	1,655	-2.36%	38,200	49億6500万	+19.75%	-	0.31
03/05	1,560	1,890	1,525	1,695	+13.76%	95,800	50億8500万	+23.63%	-	0.32
03/04	1,490	1,525	1,450	1,490	+2.76%	55,000	44億7000万	+9.8%	-	0.28
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%	-	-

川岸工業（5921）の株価チャート

2012/10/26～2013/03/29

株価推移

開示資料

決算

株式

チャート