川岸工業（5921）の株価チャート

2014/10/28

2014/06/05～2014/10/28

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
10/28	2,775	2,820	2,775	2,800	-0.88%	1,400	84億	+3.09%	11.45	0.48
10/27	2,775	2,875	2,775	2,825	+1.8%	4,000	84億7500万	+3.9%	11.55	0.49
10/24	2,795	2,800	2,730	2,775	+0.91%	3,400	83億2500万	+2.06%	11.35	0.48
10/23	2,720	2,750	2,720	2,750	-1.61%	1,800	82億5000万	+0.95%	11.25	0.48
10/22	2,780	2,800	2,655	2,795	+0.54%	9,600	83億8500万	+2.27%	11.43	0.48
10/21	2,915	2,970	2,750	2,780	+5.9%	9,600	83億4000万	+1.5%	11.37	0.48
10/20	2,525	2,625	2,525	2,625	+4.37%	2,200	78億7500万	-4.41%	10.73	0.45
10/17	2,515	2,525	2,485	2,515	0%	3,000	75億4500万	-8.81%	10.28	0.44
10/16	2,470	2,515	2,470	2,515	0%	800	75億4500万	-9.43%	10.28	0.44
10/15	2,515	2,515	2,475	2,515	+1.62%	1,400	75億4500万	-9.99%	10.28	0.44
10/14	2,460	2,475	2,415	2,475	-4.81%	11,600	74億2500万	-11.95%	10.12	0.43
10/10	2,575	2,600	2,500	2,600	+0.19%	7,400	78億	-8.19%	10.63	0.45
10/09	2,710	2,710	2,555	2,595	-5.98%	10,800	77億8500万	-8.79%	10.61	0.45
10/08	2,700	2,760	2,650	2,760	+0.55%	14,000	82億8000万	-3.36%	11.29	0.48
10/07	2,745	2,745	2,700	2,745	-0.18%	4,600	82億3500万	-4.22%	11.22	0.47
10/06	2,735	2,760	2,725	2,750	-0.36%	2,400	82億5000万	-4.05%	11.25	0.48
10/03	2,710	2,760	2,710	2,760	0%	4,400	82億8000万	-3.6%	11.29	0.48
10/02	2,785	2,785	2,675	2,760	-1.08%	10,000	82億8000万	-3.36%	11.29	0.48
10/01	2,795	2,825	2,725	2,790	0%	7,400	83億7000万	-1.93%	11.41	0.48
09/30	2,775	2,790	2,735	2,790	+0.72%	10,000	83億7000万	-1.45%	40.47	0.5
09/29	2,745	2,790	2,740	2,770	-0.89%	6,800	83億1000万	-1.56%	40.18	0.5
09/26	2,795	2,800	2,790	2,795	-0.36%	2,800	83億8500万	0%	40.54	0.5
09/25	2,805	2,810	2,790	2,805	+0.36%	2,600	84億1500万	+0.97%	40.69	0.51
09/24	2,805	2,815	2,715	2,795	-1.06%	13,200	83億8500万	+1.23%	40.54	0.5
09/22	2,855	2,855	2,755	2,825	-1.05%	14,200	84億7500万	+3.14%	40.98	0.51
09/19	2,815	2,870	2,815	2,855	+0.71%	8,200	85億6500万	+5.16%	41.41	0.52
09/18	2,875	2,875	2,835	2,835	-2.41%	4,600	85億500万	+5.51%	41.12	0.51
09/17	2,960	2,960	2,885	2,905	-1.86%	4,800	87億1500万	+9.29%	42.14	0.52
09/16	3,000	3,000	2,905	2,960	-0.17%	8,400	88億8000万	+12.68%	42.94	0.53
09/12	2,985	3,050	2,960	2,965	+0.85%	6,400	88億9500万	+14.3%	43.01	0.54
09/11	2,995	2,995	2,940	2,940	0%	6,800	88億2000万	+14.93%	42.65	0.53
09/10	2,950	2,965	2,900	2,940	-1.34%	13,000	88億2000万	+16.57%	42.65	0.53
09/09	2,940	2,980	2,940	2,980	+1.19%	5,600	89億4000万	+19.87%	43.23	0.54
09/08	2,895	2,950	2,890	2,945	0%	13,200	88億3500万	+20.25%	42.72	0.53
09/05	2,955	3,000	2,800	2,945	-1.83%	15,000	88億3500万	+22.05%	42.72	0.53
09/04	3,010	3,070	2,950	3,000	+2.74%	20,600	90億	+26.1%	43.52	0.54
09/03	2,870	3,045	2,870	2,920	+1.57%	10,200	87億6000万	+24.68%	42.36	0.53
09/02	3,000	3,005	2,765	2,875	-4.17%	21,000	86億2500万	+24.51%	41.7	0.52
09/01	2,740	3,100	2,740	3,000	+9.29%	34,000	90億	+31.75%	43.52	0.54
08/29	2,680	2,745	2,590	2,745	+2.62%	16,200	82億3500万	+22.49%	39.82	0.5
08/28	2,670	2,990	2,670	2,675	+3.08%	49,000	80億2500万	+20.93%	38.8	0.48
08/27	2,470	2,600	2,470	2,595	+4.43%	28,600	77億8500万	+18.71%	37.64	0.47
08/26	2,415	2,485	2,390	2,485	+2.69%	20,200	74億5500万	+14.73%	36.05	0.45
08/25	2,375	2,425	2,335	2,420	+1.89%	17,800	72億6000万	+12.56%	35.1	0.44
08/22	2,305	2,375	2,300	2,375	+3.26%	8,800	71億2500万	+11.24%	34.45	0.43
08/21	2,330	2,345	2,300	2,300	-2.95%	12,000	69億	+8.59%	33.36	0.42
08/20	2,380	2,415	2,330	2,370	-0.21%	12,800	71億1000万	+12.7%	34.38	0.43
08/19	2,295	2,395	2,280	2,375	+5.32%	25,200	71億2500万	+13.85%	34.45	0.43
08/18	2,215	2,300	2,215	2,255	+2.04%	7,600	67億6500万	+8.99%	32.71	0.41
08/15	2,190	2,240	2,175	2,210	+2.79%	7,000	66億3000万	+7.59%	32.06	0.4
08/14	2,145	2,165	2,145	2,150	+1.18%	3,400	64億5000万	+5.34%	31.19	0.39
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

川岸工業（5921）の株価チャート

2014/06/05～2014/10/28

株価推移

開示資料

決算

株式

チャート