川岸工業（5921）の株価チャート

2014/01/23

2013/08/23～2014/01/23

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
2014
01/23	1,875	1,970	1,870	1,965	+5.65%	18,800	58億9500万	+10.95%	28.51	0.35
01/22	1,855	1,865	1,845	1,860	+0.54%	3,200	55億8000万	+5.8%	26.98	0.34
01/21	1,865	1,870	1,835	1,850	-0.54%	3,600	55億5000万	+5.77%	26.84	0.33
01/20	1,860	1,860	1,835	1,860	+0.27%	4,200	55億8000万	+6.77%	26.98	0.34
01/17	1,840	1,855	1,825	1,855	+0.27%	4,400	55億6500万	+7.04%	26.91	0.33
01/16	1,870	1,870	1,845	1,850	-0.8%	6,200	55億5000万	+7.25%	26.84	0.33
01/15	1,880	1,890	1,850	1,865	+1.08%	5,400	55億9500万	+8.68%	27.06	0.34
01/14	1,820	1,845	1,805	1,845	+0.27%	2,400	55億3500万	+8.02%	26.77	0.33
01/10	1,845	1,850	1,825	1,840	-0.27%	3,200	55億2000万	+8.11%	26.69	0.33
01/09	1,815	1,845	1,815	1,845	+1.37%	2,400	55億3500万	+8.85%	26.77	0.33
01/08	1,815	1,825	1,805	1,820	-0.82%	2,600	54億6000万	+7.82%	26.4	0.33
01/07	1,825	1,840	1,760	1,835	0%	6,800	55億500万	+9.1%	26.62	0.33
01/06	1,845	1,845	1,805	1,835	+1.66%	6,600	55億500万	+9.55%	26.62	0.33
2013
12/30	1,785	1,825	1,755	1,805	+3.44%	11,200	54億1500万	+8.21%	26.19	0.33
12/27	1,720	1,760	1,720	1,745	+0.58%	5,800	52億3500万	+4.87%	25.32	0.32
12/26	1,715	1,750	1,700	1,735	+3.27%	12,200	52億500万	+4.46%	25.17	0.31
12/25	1,630	1,690	1,630	1,680	+3.07%	14,600	50億4000万	+1.2%	24.37	0.3
12/24	1,635	1,665	1,625	1,630	-0.61%	78,000	48億9000万	-1.87%	23.65	0.29
12/20	1,635	1,640	1,630	1,640	-0.61%	2,600	49億2000万	-1.56%	23.79	0.3
12/19	1,645	1,670	1,645	1,650	-0.3%	7,200	49億5000万	-1.2%	23.94	0.3
12/18	1,620	1,690	1,620	1,655	+1.22%	5,000	49億6500万	-1.02%	24.01	0.3
12/17	1,665	1,665	1,625	1,635	-1.8%	5,600	49億500万	-2.27%	23.72	0.3
12/16	1,680	1,745	1,630	1,665	-1.19%	86,600	49億9500万	-0.72%	24.16	0.3
12/13	1,630	1,700	1,630	1,685	+3.37%	7,400	50億5500万	+0.3%	24.45	0.3
12/12	1,640	1,640	1,620	1,630	+0.31%	2,600	48億9000万	-3.15%	23.65	0.29
12/11	1,640	1,640	1,620	1,625	-0.91%	3,000	48億7500万	-3.62%	23.58	0.29
12/10	1,665	1,665	1,640	1,640	-2.09%	70,800	49億2000万	-2.96%	23.79	0.3
12/09	1,645	1,680	1,620	1,675	+1.82%	9,200	50億2500万	-1.12%	24.3	0.3
12/06	1,640	1,645	1,620	1,645	+0.3%	4,600	49億3500万	-3.12%	23.87	0.3
12/05	1,630	1,640	1,625	1,640	0%	2,800	49億2000万	-3.81%	23.79	0.3
12/04	1,665	1,665	1,640	1,640	-1.8%	3,200	49億2000万	-4.43%	23.79	0.3
12/03	1,675	1,690	1,650	1,670	-0.3%	7,200	50億1000万	-3.08%	24.23	0.3
12/02	1,695	1,695	1,665	1,675	0%	3,600	50億2500万	-3.01%	24.3	0.3
11/29	1,665	1,685	1,665	1,675	+0.6%	4,600	50億2500万	-3.18%	24.3	0.3
11/28	1,665	1,670	1,640	1,665	0%	6,000	49億9500万	-3.87%	24.16	0.3
11/27	1,675	1,675	1,660	1,665	+0.3%	2,000	49億9500万	-4.09%	24.16	0.3
11/26	1,665	1,670	1,660	1,660	-0.9%	2,000	49億8000万	-4.54%	24.08	0.3
11/25	1,685	1,685	1,665	1,675	-1.18%	4,800	50億2500万	-3.96%	24.3	0.3
11/22	1,695	1,695	1,680	1,695	+0.89%	3,400	50億8500万	-3.03%	24.59	0.31
11/21	1,695	1,695	1,680	1,680	-0.88%	6,200	50億4000万	-3.89%	24.37	0.3
11/20	1,725	1,725	1,695	1,695	-1.45%	4,800	50億8500万	-3.03%	24.59	0.31
11/19	1,750	1,750	1,720	1,720	-1.71%	2,600	51億6000万	-1.6%	24.95	0.31
11/18	1,730	1,750	1,720	1,750	+1.16%	5,000	52億5000万	+0.06%	25.39	0.32
11/15	1,710	1,730	1,695	1,730	+1.76%	7,400	51億9000万	-1.2%	25.1	0.31
11/14	1,705	1,720	1,695	1,700	+0.29%	4,400	51億	-2.97%	24.66	0.31
11/13	1,730	1,730	1,680	1,695	-1.74%	11,000	50億8500万	-3.31%	24.59	0.31
11/12	1,715	1,725	1,690	1,725	-1.71%	9,800	51億7500万	-1.48%	25.03	0.31
11/11	1,785	1,860	1,750	1,755	+0.57%	25,400	52億6500万	+0.23%	25.46	0.32
11/08	1,710	1,800	1,710	1,745	+2.05%	22,200	52億3500万	-0.46%	25.32	0.32
11/07	1,740	1,750	1,710	1,710	-1.16%	7,600	51億3000万	-2.56%	24.81	0.31
11/06	1,735	1,755	1,725	1,730	-0.86%	24,600	51億9000万	-1.59%	25.1	0.31
11/05	1,795	1,795	1,725	1,745	-1.13%	4,800	52億3500万	-0.96%	25.32	0.32
11/01	1,845	1,850	1,755	1,765	-3.29%	12,600	52億9500万	-0.23%	25.61	0.32
10/31	1,885	1,915	1,825	1,825	-3.95%	8,400	54億7500万	+2.7%	26.48	0.33
10/30	1,825	1,955	1,800	1,900	+4.11%	24,000	57億	+6.5%	27.57	0.34
10/29	1,780	1,985	1,780	1,825	+3.11%	32,600	54億7500万	+1.96%	26.48	0.33
10/28	1,740	1,780	1,730	1,770	+1.72%	5,000	53億1000万	-1.88%	25.68	0.32
10/25	1,770	1,770	1,735	1,740	-0.29%	3,800	52億2000万	-4.55%	25.24	0.31
10/24	1,765	1,765	1,730	1,745	0%	2,200	52億3500万	-5.11%	25.32	0.32
10/23	1,775	1,775	1,745	1,745	-0.85%	2,600	52億3500万	-5.83%	25.32	0.32
10/22	1,790	1,790	1,750	1,760	-0.85%	7,200	52億8000万	-4.92%	25.53	0.32
10/21	1,800	1,800	1,760	1,775	0%	10,400	53億2500万	-4.11%	25.75	0.32
10/18	1,690	1,800	1,690	1,775	+5.34%	9,600	53億2500万	-3.85%	25.75	0.32
10/17	1,715	1,720	1,675	1,685	-0.3%	7,400	50億5500万	-8.82%	24.45	0.3
10/16	1,695	1,700	1,680	1,690	-0.59%	6,000	50億7000万	-8.8%	24.52	0.31
10/15	1,730	1,750	1,685	1,700	-1.73%	9,400	51億	-7.86%	24.66	0.31
10/11	1,815	1,825	1,715	1,730	-3.89%	19,400	51億9000万	-5.77%	25.1	0.31
10/10	1,765	1,800	1,765	1,800	+2.27%	10,400	54億	-1.64%	26.12	0.33
10/09	1,700	1,770	1,675	1,760	+1.73%	9,400	52億8000万	-3.24%	25.53	0.32
10/08	1,620	1,740	1,620	1,730	+4.85%	13,800	51億9000万	-4.16%	25.1	0.31
10/07	1,705	1,725	1,640	1,650	-4.62%	19,800	49億5000万	-7.72%	23.94	0.3
10/04	1,765	1,800	1,710	1,730	-3.35%	52,800	51億9000万	-2.43%	25.1	0.31
10/03	1,790	1,825	1,740	1,790	0%	16,000	53億7000万	+1.88%	25.97	0.32
10/02	1,830	1,830	1,755	1,790	0%	9,000	53億7000万	+2.93%	25.97	0.32
10/01	1,845	1,845	1,790	1,790	-1.92%	19,000	53億7000万	+3.95%	25.97	0.32
09/30	1,900	1,920	1,790	1,825	-5.68%	35,800	54億7500万	+6.98%	-	0.33
09/27	1,995	2,000	1,915	1,935	-1.53%	12,400	58億500万	+14.63%	-	0.35
09/26	1,945	1,995	1,905	1,965	-1.75%	17,800	58億9500万	+17.95%	-	0.36
09/25	2,040	2,045	1,995	2,000	-2.68%	15,200	60億	+21.73%	-	0.36
09/24	2,085	2,095	1,985	2,055	-5.08%	39,400	61億6500万	+26.85%	-	0.37
09/20	2,255	2,255	2,115	2,165	-3.13%	25,000	64億9500万	+35.82%	-	0.39
09/19	2,205	2,320	2,175	2,235	+3.95%	36,400	67億500万	+42.9%	-	0.41
09/18	2,460	2,490	2,100	2,150	+2.38%	120,200	64億5000万	+40.52%	-	0.39
09/17	1,740	2,100	1,740	2,100	+23.53%	85,000	63億	+40%	-	0.38
09/13	1,755	1,780	1,690	1,700	-2.3%	10,800	51億	+15.65%	-	0.31
09/12	1,650	1,740	1,640	1,740	+4.82%	10,000	52億2000万	+19.34%	-	0.32
09/11	1,825	1,825	1,660	1,660	-9.54%	32,400	49億8000万	+14.88%	-	0.3
09/10	1,780	1,915	1,720	1,835	+2.23%	39,800	55億500万	+27.61%	-	0.33
09/09	1,805	1,860	1,650	1,795	+20.88%	49,800	53億8500万	+25.96%	-	0.33
09/06	1,490	1,490	1,415	1,485	-0.67%	9,000	44億5500万	+4.95%	-	0.27
09/05	1,500	1,555	1,485	1,495	-4.17%	13,600	44億8500万	+5.58%	-	0.27
09/04	1,580	1,600	1,435	1,560	+0.97%	23,800	46億8000万	+10.25%	-	0.28
09/03	1,420	1,545	1,405	1,545	+10.36%	17,800	46億3500万	+9.42%	-	0.28
09/02	1,315	1,495	1,315	1,400	+6.46%	15,000	42億	-0.64%	-	0.26
08/30	1,315	1,330	1,315	1,315	+3.14%	1,800	39億4500万	-6.8%	-	0.24
08/29	1,310	1,310	1,275	1,275	-2.67%	7,200	38億2500万	-10.15%	-	0.23
08/28	1,325	1,365	1,310	1,310	-2.24%	3,600	39億3000万	-8.33%	-	0.24
08/27	1,360	1,365	1,340	1,340	-1.83%	8,400	40億2000万	-6.75%	-	0.24
08/26	1,435	1,435	1,365	1,365	-2.15%	3,000	40億9500万	-5.54%	-	0.25
08/23	1,395	1,395	1,360	1,395	+1.45%	4,400	41億8500万	-3.99%	-	0.25

川岸工業（5921）の株価チャート

2013/08/23～2014/01/23

株価推移

開示資料

決算

株式

チャート