川岸工業（5921）の株価チャート

2013/07/01

2013/02/05～2013/07/01

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
07/01	1,355	1,400	1,325	1,400	+0.72%	7,800	42億	-10.88%	-	0.26
06/28	1,285	1,395	1,250	1,390	+15.35%	15,400	41億7000万	-12.19%	-	0.26
06/27	1,230	1,260	1,155	1,205	-1.23%	23,600	36億1500万	-24.55%	-	0.23
06/26	1,305	1,330	1,215	1,220	-6.51%	52,600	36億6000万	-24.55%	-	0.23
06/25	1,445	1,455	1,255	1,305	-11.53%	41,600	39億1500万	-20.57%	-	0.24
06/24	1,560	1,565	1,460	1,475	-3.91%	8,200	44億2500万	-11.52%	-	0.28
06/21	1,510	1,535	1,495	1,535	-0.65%	5,200	46億500万	-8.96%	-	0.29
06/20	1,585	1,585	1,510	1,545	-4.63%	5,200	46億3500万	-8.9%	-	0.29
06/19	1,690	1,690	1,600	1,620	-4.42%	9,400	48億6000万	-4.65%	-	0.3
06/18	1,575	1,695	1,550	1,695	+7.62%	16,000	50億8500万	-0.64%	-	0.32
06/17	1,560	1,575	1,550	1,575	+0.96%	5,000	47億2500万	-8.27%	-	0.3
06/14	1,535	1,560	1,490	1,560	+6.12%	10,600	46億8000万	-10.03%	-	0.29
06/13	1,490	1,535	1,455	1,470	-3.29%	8,400	44億1000万	-16.14%	-	0.28
06/12	1,430	1,520	1,430	1,520	-0.65%	7,600	45億6000万	-14.51%	-	0.28
06/11	1,525	1,535	1,500	1,530	+3.03%	5,400	45億9000万	-14.95%	-	0.29
06/10	1,520	1,520	1,435	1,485	+6.07%	12,200	44億5500万	-18.41%	-	0.28
06/07	1,540	1,590	1,300	1,400	-17.65%	51,800	42億	-24.2%	-	0.26
06/06	1,680	1,700	1,515	1,700	-2.58%	18,000	51億	-9.57%	-	0.32
06/05	1,745	1,800	1,745	1,745	+1.16%	3,200	52億3500万	-7.82%	-	0.33
06/04	1,705	1,750	1,690	1,725	-4.17%	9,400	51億7500万	-9.4%	-	0.32
06/03	1,765	1,800	1,750	1,800	-1.37%	4,200	54億	-5.96%	-	0.34
05/31	1,865	1,865	1,805	1,825	-1.88%	2,400	54億7500万	-5.05%	-	0.34
05/30	1,850	1,860	1,850	1,860	0%	2,800	55億8000万	-3.58%	-	0.35
05/29	1,850	1,895	1,845	1,860	+1.64%	7,800	55億8000万	-3.93%	-	0.35
05/28	1,695	1,865	1,695	1,830	+7.96%	9,600	54億9000万	-5.82%	-	0.34
05/27	1,680	1,700	1,665	1,695	-2.31%	4,200	50億8500万	-13.03%	-	0.32
05/24	1,900	1,900	1,700	1,735	+1.46%	8,000	52億500万	-11.48%	-	0.33
05/23	1,830	1,830	1,705	1,710	-8.56%	9,000	51億3000万	-13.15%	-	0.32
05/22	1,885	1,885	1,815	1,870	-1.58%	3,200	56億1000万	-5.46%	-	0.35
05/21	1,965	1,965	1,890	1,900	-3.31%	8,200	57億	-4.09%	-	0.36
05/20	1,895	1,965	1,875	1,965	+10.7%	11,800	58億9500万	-1.01%	-	0.37
05/17	1,690	1,780	1,660	1,775	+8.9%	6,400	53億2500万	-10.71%	-	0.33
05/16	1,790	1,815	1,530	1,630	-8.68%	28,400	48億9000万	-18.46%	-	0.31
05/15	1,985	1,990	1,745	1,785	-10.08%	25,200	53億5500万	-11.46%	-	0.33
05/14	1,980	1,995	1,960	1,985	-0.75%	15,400	59億5500万	-1.93%	-	0.37
05/13	2,015	2,045	2,000	2,000	-1.48%	9,000	60億	-1.09%	-	0.37
05/10	2,090	2,090	1,970	2,030	-2.87%	15,400	60億9000万	+0.45%	-	0.38
05/09	2,025	2,100	1,995	2,090	+2.45%	23,000	62億7000万	+3.62%	-	0.39
05/08	2,075	2,095	2,020	2,040	-0.97%	10,600	61億2000万	+1.34%	-	0.38
05/07	2,200	2,200	2,030	2,060	-4.63%	36,800	61億8000万	+2.18%	-	0.39
05/02	2,245	2,255	2,110	2,160	-2.92%	19,800	64億8000万	+6.98%	-	0.4
05/01	2,035	2,300	2,020	2,225	+10.42%	72,200	66億7500万	+10.09%	-	0.42
04/30	1,995	2,025	1,980	2,015	-0.49%	9,000	60億4500万	-0.4%	-	0.38
04/26	1,980	2,075	1,980	2,025	+2.27%	17,000	60億7500万	-0.69%	-	0.38
04/25	1,980	2,035	1,980	1,980	-1.49%	3,400	59億4000万	-3.27%	-	0.37
04/24	2,020	2,050	1,985	2,010	+1.52%	8,800	60億3000万	-2.14%	-	0.38
04/23	2,030	2,050	1,980	1,980	-3.18%	24,800	59億4000万	-3.84%	-	0.37
04/22	2,080	2,095	2,035	2,045	0%	16,800	61億3500万	-0.63%	-	0.38
04/19	1,930	2,045	1,925	2,045	+4.34%	8,600	61億3500万	-0.63%	-	0.38
04/18	1,970	2,000	1,945	1,960	-0.76%	3,400	58億8000万	-4.9%	-	0.37
04/17	1,965	1,990	1,950	1,975	0%	1,800	59億2500万	-4.59%	-	0.37
04/16	1,920	2,005	1,900	1,975	+2.86%	5,600	59億2500万	-4.45%	-	0.37
04/15	1,915	1,930	1,910	1,920	-1.54%	6,200	57億6000万	-7.47%	-	0.36
04/12	2,005	2,005	1,950	1,950	-2.74%	7,800	58億5000万	-5.93%	-	0.37
04/11	2,045	2,055	1,950	2,005	-1.72%	12,000	60億1500万	-2.91%	-	0.38
04/10	2,025	2,050	2,000	2,040	0%	9,600	61億2000万	-0.54%	-	0.38
04/09	2,095	2,095	1,995	2,040	-0.73%	15,600	61億2000万	+0.1%	-	0.38
04/08	2,020	2,090	1,955	2,055	+2.75%	19,000	61億6500万	+1.93%	-	0.39
04/05	2,000	2,050	1,900	2,000	+3.9%	26,000	60億	+0.45%	-	0.37
04/04	1,930	2,010	1,915	1,925	-2.28%	12,400	57億7500万	-2.14%	-	0.36
04/03	1,965	1,985	1,920	1,970	+2.34%	7,400	59億1000万	+1.23%	-	0.37
04/02	1,960	2,015	1,785	1,925	-3.75%	15,200	57億7500万	+0.1%	-	0.36
04/01	2,080	2,080	1,930	2,000	-5.44%	15,600	60億	+5.49%	-	0.37
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

川岸工業（5921）の株価チャート

2013/02/05～2013/07/01

株価推移

開示資料

決算

株式

チャート