川岸工業（5921）の株価チャート

2015/01/05

2014/08/06～2015/01/05

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
2015
01/05	2,140	2,140	2,130	2,135	+0.23%	2,200	64億500万	+1.81%	8.73	0.37
2014
12/30	2,115	2,130	2,115	2,130	+0.71%	1,800	63億9000万	+1.33%	8.71	0.37
12/29	2,115	2,140	2,115	2,115	0%	5,200	63億4500万	+0.43%	8.65	0.37
12/26	2,065	2,115	2,065	2,115	+2.42%	2,000	63億4500万	+0.14%	8.65	0.37
12/25	2,095	2,095	2,065	2,065	-0.72%	2,400	61億9500万	-2.55%	8.44	0.36
12/24	2,075	2,080	2,070	2,080	+0.48%	2,800	62億4000万	-2.3%	8.51	0.36
12/22	2,135	2,135	2,050	2,070	-3.04%	2,400	62億1000万	-3.18%	8.46	0.36
12/19	2,090	2,135	2,080	2,135	+2.64%	3,800	64億500万	-0.51%	8.73	0.37
12/18	2,100	2,100	2,080	2,080	0%	1,000	62億4000万	-3.35%	8.51	0.36
12/17	2,055	2,085	2,055	2,080	+1.71%	1,200	62億4000万	-3.79%	8.51	0.36
12/16	2,050	2,055	2,045	2,045	-0.97%	2,800	61億3500万	-5.98%	8.36	0.35
12/15	2,100	2,100	2,065	2,065	-1.67%	4,600	61億9500万	-6.52%	8.44	0.36
12/12	2,045	2,105	2,045	2,100	+3.19%	6,600	63億	-6.25%	8.59	0.36
12/11	2,030	2,060	2,015	2,035	+0.25%	3,600	61億500万	-10.31%	8.32	0.35
12/10	2,055	2,055	2,030	2,030	-1.22%	33,200	60億9000万	-11.7%	8.3	0.35
12/09	2,075	2,100	2,055	2,055	-1.67%	14,600	61億6500万	-11.88%	8.4	0.36
12/08	2,160	2,160	2,090	2,090	-0.24%	9,800	62億7000万	-11.55%	8.55	0.36
12/05	2,130	2,135	2,080	2,095	-2.33%	6,600	62億8500万	-12.49%	8.57	0.36
12/04	2,050	2,180	2,050	2,145	+4.63%	15,400	64億3500万	-11.55%	8.77	0.37
12/03	2,075	2,080	2,030	2,050	-1.44%	18,600	61億5000万	-16.36%	8.38	0.35
12/02	2,100	2,110	2,045	2,080	-0.95%	22,000	62億4000万	-16.2%	8.51	0.36
12/01	2,135	2,155	2,100	2,100	-0.47%	13,600	63億	-16.33%	8.59	0.36
11/28	2,150	2,155	2,070	2,110	-3.65%	29,400	63億3000万	-16.8%	8.63	0.37
11/27	2,210	2,225	2,150	2,190	-2.23%	13,400	65億7000万	-14.55%	8.96	0.38
11/26	2,230	2,265	2,220	2,240	-0.22%	6,400	67億2000万	-13.41%	9.16	0.39
11/25	2,260	2,265	2,190	2,245	+0.22%	11,000	67億3500万	-13.72%	9.18	0.39
11/21	2,255	2,275	2,240	2,240	-0.44%	10,200	67億2000万	-14.27%	9.16	0.39
11/20	2,300	2,300	2,250	2,250	-2.39%	7,800	67億5000万	-14.25%	9.2	0.39
11/19	2,300	2,335	2,300	2,305	+0.22%	2,000	69億1500万	-12.52%	9.43	0.4
11/18	2,285	2,320	2,285	2,300	-0.43%	6,000	69億	-12.94%	9.41	0.4
11/17	2,315	2,315	2,250	2,310	+1.54%	9,800	69億3000万	-12.96%	9.45	0.4
11/14	2,300	2,305	2,275	2,275	-0.66%	4,200	68億2500万	-14.63%	9.3	0.39
11/13	2,315	2,315	2,250	2,290	-1.08%	12,200	68億7000万	-14.68%	9.36	0.4
11/12	2,400	2,405	2,235	2,315	-3.74%	38,400	69億4500万	-14.35%	9.47	0.4
11/11	2,925	2,925	2,400	2,405	-17.07%	47,200	72億1500万	-11.58%	9.83	0.42
11/10	2,835	2,925	2,835	2,900	+2.29%	5,000	87億	+6.07%	11.86	0.5
11/07	2,835	2,835	2,835	2,835	0%	1,400	85億500万	+3.88%	11.59	0.49
11/06	2,795	2,845	2,790	2,835	+1.43%	8,200	85億500万	+3.96%	11.59	0.49
11/05	2,805	2,840	2,795	2,795	-1.76%	4,800	83億8500万	+2.57%	11.43	0.48
11/04	2,885	2,890	2,825	2,845	+0.71%	5,800	85億3500万	+4.44%	11.63	0.49
10/31	2,820	2,825	2,805	2,825	-1.57%	2,200	84億7500万	+3.78%	11.55	0.49
10/30	2,825	2,870	2,825	2,870	0%	600	86億1000万	+5.48%	11.74	0.5
10/29	2,785	2,870	2,785	2,870	+2.5%	2,400	86億1000万	+5.59%	11.74	0.5
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

川岸工業（5921）の株価チャート

2014/08/06～2015/01/05

株価推移

開示資料

決算

株式

チャート