川岸工業（5921）の株価チャート

2014/08/13

2014/03/20～2014/08/13

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
08/13	2,100	2,135	2,100	2,125	-0.23%	3,000	63億7500万	+4.53%	30.83	0.38
08/12	2,190	2,190	2,130	2,130	+0.24%	2,400	63億9000万	+5.24%	30.9	0.38
08/11	2,070	2,215	2,070	2,125	+3.16%	12,600	63億7500万	+5.56%	30.83	0.38
08/08	2,020	2,060	2,000	2,060	+0.73%	14,800	61億8000万	+2.85%	29.88	0.37
08/07	2,045	2,050	2,025	2,045	0%	2,600	61億3500万	+2.56%	29.66	0.37
08/06	2,045	2,045	2,020	2,045	-0.24%	3,200	61億3500万	+2.97%	29.66	0.37
08/05	2,070	2,075	2,020	2,050	0%	6,400	61億5000万	+3.64%	29.74	0.37
08/04	2,060	2,060	2,030	2,050	-1.68%	5,800	61億5000万	+4.11%	29.74	0.37
08/01	2,065	2,085	2,010	2,085	-0.48%	8,800	62億5500万	+6.32%	30.24	0.38
07/31	2,085	2,095	2,085	2,095	+0.48%	3,200	62億8500万	+7.38%	30.39	0.38
07/30	2,085	2,090	2,085	2,085	0%	7,200	62億5500万	+7.42%	30.24	0.38
07/29	2,110	2,115	2,070	2,085	+0.24%	4,400	62億5500万	+7.92%	30.24	0.38
07/28	2,030	2,080	2,025	2,080	+2.46%	3,800	62億4000万	+8.11%	30.17	0.38
07/25	2,000	2,050	2,000	2,030	0%	10,800	60億9000万	+6.01%	29.45	0.37
07/24	2,075	2,075	2,030	2,030	-2.64%	5,600	60億9000万	+6.39%	29.45	0.37
07/23	2,080	2,085	2,025	2,085	+0.24%	5,400	62億5500万	+9.79%	30.24	0.38
07/22	2,095	2,115	2,075	2,080	+0.97%	11,400	62億4000万	+10.23%	30.17	0.38
07/18	1,925	2,095	1,925	2,060	+5.37%	14,800	61億8000万	+9.87%	29.88	0.37
07/17	1,940	2,000	1,930	1,955	+2.09%	16,200	58億6500万	+4.94%	28.36	0.35
07/16	1,945	1,945	1,915	1,915	-1.54%	4,600	57億4500万	+3.29%	27.78	0.35
07/15	1,940	1,945	1,920	1,945	+0.26%	1,000	58億3500万	+5.25%	28.21	0.35
07/14	1,920	1,960	1,920	1,940	+2.92%	4,200	58億2000万	+5.43%	28.14	0.35
07/11	1,885	1,895	1,870	1,885	-0.26%	4,800	56億5500万	+2.84%	27.34	0.34
07/10	1,910	1,910	1,885	1,890	-2.83%	1,800	56億7000万	+3.45%	27.42	0.34
07/09	1,890	1,960	1,890	1,945	+2.64%	17,200	58億3500万	+6.81%	28.21	0.35
07/08	1,880	1,900	1,880	1,895	+1.34%	4,400	56億8500万	+4.58%	27.49	0.34
07/07	1,870	1,885	1,870	1,870	+0.27%	5,000	56億1000万	+3.54%	27.13	0.34
07/04	1,860	1,865	1,850	1,865	+0.81%	1,800	55億9500万	+3.5%	27.05	0.34
07/03	1,840	1,850	1,840	1,850	+0.82%	4,800	55億5000万	+3.01%	26.84	0.33
07/02	1,845	1,845	1,835	1,835	0%	400	55億500万	+2.51%	26.62	0.33
07/01	1,850	1,850	1,835	1,835	+0.27%	400	55億500万	+2.74%	26.62	0.33
06/30	1,860	1,860	1,830	1,830	-0.81%	4,600	54億9000万	+2.75%	26.55	0.33
06/27	1,850	1,850	1,845	1,845	-0.27%	1,600	55億3500万	+3.89%	26.76	0.33
06/26	1,855	1,855	1,845	1,850	+0.27%	3,200	55億5000万	+4.46%	26.84	0.33
06/25	1,855	1,855	1,840	1,845	-0.81%	3,400	55億3500万	+4.53%	26.76	0.33
06/24	1,880	1,880	1,860	1,860	-1.06%	1,600	55億8000万	+5.8%	26.98	0.34
06/23	1,885	1,885	1,850	1,880	+1.9%	4,400	56億4000万	+7.37%	27.27	0.34
06/20	1,875	1,895	1,835	1,845	-1.6%	5,800	55億3500万	+5.73%	26.76	0.33
06/19	1,825	1,895	1,810	1,875	+4.46%	22,200	56億2500万	+7.63%	27.2	0.34
06/18	1,785	1,815	1,785	1,795	+0.84%	4,400	53億8500万	+3.34%	26.04	0.32
06/17	1,790	1,790	1,780	1,780	+0.28%	5,400	53億4000万	+2.53%	25.82	0.32
06/16	1,795	1,815	1,775	1,775	+0.57%	6,200	53億2500万	+2.31%	25.75	0.32
06/13	1,740	1,765	1,735	1,765	+1.15%	18,800	52億9500万	+1.67%	25.6	0.32
06/12	1,745	1,745	1,745	1,745	-0.29%	1,000	52億3500万	+0.46%	25.31	0.32
06/11	1,745	1,750	1,740	1,750	+0.29%	3,400	52億5000万	+0.63%	25.39	0.32
06/10	1,745	1,750	1,735	1,745	-0.85%	3,400	52億3500万	+0.23%	25.31	0.32
06/09	1,750	1,760	1,750	1,760	+1.15%	1,400	52億8000万	+0.98%	25.53	0.32
06/06	1,740	1,740	1,740	1,740	+0.29%	1,000	52億2000万	-0.23%	25.24	0.31
06/05	1,745	1,745	1,725	1,735	+0.29%	3,600	52億500万	-0.57%	25.17	0.31
06/04	1,735	1,740	1,730	1,730	-0.86%	1,800	51億9000万	-0.86%	25.1	0.31
06/03	1,760	1,760	1,740	1,745	-0.85%	2,600	52億3500万	-0.06%	25.31	0.32
06/02	1,720	1,775	1,720	1,760	+2.33%	2,200	52億8000万	+0.8%	25.53	0.32
05/30	1,715	1,720	1,715	1,720	+0.29%	1,400	51億6000万	-1.43%	24.95	0.31
05/29	1,720	1,720	1,715	1,715	-0.58%	600	51億4500万	-1.78%	24.88	0.31
05/28	1,720	1,725	1,720	1,725	+0.29%	1,200	51億7500万	-1.26%	25.02	0.31
05/27	1,725	1,725	1,705	1,720	+1.18%	2,400	51億6000万	-1.6%	24.95	0.31
05/26	1,710	1,715	1,700	1,700	-0.58%	2,000	51億	-2.8%	24.66	0.31
05/23	1,720	1,720	1,700	1,710	-0.29%	1,400	51億3000万	-2.23%	24.81	0.31
05/22	1,695	1,715	1,695	1,715	+2.69%	1,800	51億4500万	-1.83%	24.88	0.31
05/21	1,665	1,670	1,665	1,670	-0.89%	5,400	50億1000万	-4.24%	24.23	0.3
05/20	1,695	1,705	1,685	1,685	-1.46%	2,600	50億5500万	-3.44%	24.44	0.3
05/19	1,740	1,740	1,700	1,710	-3.66%	4,200	51億3000万	-2.12%	24.81	0.31
05/16	1,800	1,800	1,765	1,775	+0.57%	2,000	53億2500万	+1.6%	25.75	0.32
05/15	1,720	1,820	1,720	1,765	+0.57%	3,200	52億9500万	+0.97%	25.6	0.32
05/14	1,775	1,775	1,755	1,755	-0.57%	1,000	52億6500万	+0.4%	25.46	0.32
05/13	1,790	1,790	1,750	1,765	-1.4%	2,400	52億9500万	+0.97%	25.6	0.32
05/12	1,790	1,795	1,780	1,790	0%	4,800	53億7000万	+2.4%	25.97	0.32
05/09	1,800	1,815	1,790	1,790	-0.56%	6,000	53億7000万	+2.52%	25.97	0.32
05/08	1,800	1,800	1,775	1,800	0%	3,400	54億	+3.27%	26.11	0.33
05/07	1,800	1,820	1,800	1,800	0%	6,800	54億	+3.51%	26.11	0.33
05/02	1,800	1,800	1,790	1,800	+0.56%	4,800	54億	+3.81%	26.11	0.33
05/01	1,765	1,825	1,765	1,790	+1.7%	3,000	53億7000万	+3.53%	25.97	0.32
04/30	1,750	1,760	1,745	1,760	+1.73%	6,000	52億8000万	+2.15%	25.53	0.32
04/28	1,750	1,750	1,730	1,730	-1.14%	5,600	51億9000万	+0.76%	25.1	0.31
04/25	1,750	1,755	1,740	1,750	+0.57%	7,200	52億5000万	+2.1%	25.39	0.32
04/24	1,750	1,750	1,740	1,740	-0.57%	7,400	52億2000万	+1.81%	25.24	0.31
04/23	1,735	1,760	1,735	1,750	+0.86%	5,800	52億5000万	+2.58%	25.39	0.32
04/22	1,725	1,735	1,705	1,735	-0.86%	6,000	52億500万	+1.94%	25.17	0.31
04/21	1,765	1,765	1,750	1,750	-0.28%	2,200	52億5000万	+3.06%	25.39	0.32
04/18	1,725	1,755	1,720	1,755	+1.45%	6,200	52億6500万	+3.6%	25.46	0.32
04/17	1,705	1,730	1,700	1,730	+1.47%	1,000	51億9000万	+2.25%	25.1	0.31
04/16	1,665	1,710	1,665	1,705	+3.02%	6,600	51億1500万	+0.89%	24.73	0.31
04/15	1,660	1,670	1,655	1,655	0%	2,600	49億6500万	-2.07%	24.01	0.3
04/14	1,660	1,660	1,645	1,655	-1.49%	5,400	49億6500万	-2.13%	24.01	0.3
04/11	1,690	1,690	1,660	1,680	-2.89%	12,600	50億4000万	-0.83%	24.37	0.3
04/10	1,740	1,740	1,730	1,730	0%	3,200	51億9000万	+1.94%	25.1	0.31
04/09	1,740	1,745	1,730	1,730	-2.81%	6,400	51億9000万	+2%	25.1	0.31
04/08	1,775	1,780	1,750	1,780	+0.28%	8,200	53億4000万	+4.95%	25.82	0.32
04/07	1,770	1,785	1,750	1,775	+0.57%	11,000	53億2500万	+4.84%	25.75	0.32
04/04	1,750	1,770	1,750	1,765	+0.86%	2,600	52億9500万	+4.25%	25.6	0.32
04/03	1,725	1,750	1,725	1,750	0%	7,600	52億5000万	+3.61%	25.39	0.32
04/02	1,715	1,755	1,715	1,750	+2.04%	4,600	52億5000万	+3.73%	25.39	0.32
04/01	1,690	1,715	1,690	1,715	+1.48%	2,000	51億4500万	+1.78%	24.88	0.31
03/31	1,695	1,695	1,685	1,690	+0.6%	1,400	50億7000万	+0.42%	24.52	0.31
03/28	1,705	1,705	1,680	1,680	+0.9%	2,400	50億4000万	-0.24%	24.37	0.3
03/27	1,645	1,665	1,640	1,665	+1.22%	2,000	49億9500万	-0.89%	24.15	0.3
03/26	1,665	1,665	1,630	1,645	+1.23%	4,200	49億3500万	-1.91%	23.86	0.3
03/25	1,620	1,630	1,620	1,625	-0.91%	1,400	48億7500万	-2.93%	23.57	0.29
03/24	1,610	1,670	1,610	1,640	+0.31%	1,600	49億2000万	-1.86%	23.79	0.3
03/20	1,645	1,645	1,600	1,635	-0.91%	14,200	49億500万	-1.98%	23.72	0.3

川岸工業（5921）の株価チャート

2014/03/20～2014/08/13

株価推移

開示資料

決算

株式

チャート