川岸工業（5921）の株価チャート

2016/08/17

2016/03/23～2016/08/17

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
2016
08/17	2,810	2,840	2,810	2,840	+0.53%	4,200	85億2000万	+6.21%	4.04	0.44
08/16	2,850	2,875	2,800	2,825	-0.88%	15,000	84億7500万	+6.24%	4.01	0.44
08/15	2,840	2,885	2,825	2,850	+0.88%	14,400	85億5000万	+7.87%	4.05	0.44
08/12	2,865	2,865	2,805	2,825	+0.36%	8,000	84億7500万	+7.66%	4.01	0.44
08/10	2,850	2,850	2,760	2,815	-1.75%	30,400	84億4500万	+7.9%	4	0.44
08/09	2,860	2,895	2,840	2,865	+1.6%	36,200	85億9500万	+10.36%	4.07	0.44
08/08	2,750	2,830	2,750	2,820	+3.87%	25,800	84億6000万	+9.22%	4.01	0.44
08/05	2,690	2,725	2,690	2,715	+0.74%	5,400	81億4500万	+5.72%	3.86	0.42
08/04	2,685	2,715	2,685	2,695	+0.19%	5,000	80億8500万	+5.31%	3.83	0.42
08/03	2,710	2,725	2,690	2,690	-0.55%	9,400	80億7000万	+5.53%	3.82	0.42
08/02	2,725	2,730	2,705	2,705	+0.19%	11,200	81億1500万	+6.62%	3.84	0.42
08/01	2,700	2,720	2,690	2,700	+0.37%	22,200	81億	+7.06%	3.84	0.42
07/29	2,685	2,690	2,670	2,690	+0.56%	9,000	80億7000万	+7.34%	3.82	0.42
07/28	2,655	2,680	2,655	2,675	+1.13%	8,600	80億2500万	+7.17%	3.8	0.42
07/27	2,640	2,665	2,640	2,645	+0.19%	9,200	79億3500万	+6.4%	3.76	0.41
07/26	2,655	2,660	2,625	2,640	+0.19%	10,800	79億2000万	+6.58%	3.75	0.41
07/25	2,725	2,735	2,630	2,635	+4.36%	51,600	79億500万	+6.77%	3.74	0.41
07/22	2,540	2,565	2,510	2,525	-0.2%	4,600	75億7500万	+2.73%	3.59	0.39
07/21	2,535	2,545	2,530	2,530	-0.59%	5,800	75億9000万	+3.14%	3.59	0.39
07/20	2,545	2,545	2,520	2,545	0%	2,000	76億3500万	+3.79%	3.62	0.4
07/19	2,540	2,545	2,505	2,545	+0.59%	4,000	76億3500万	+3.92%	3.62	0.4
07/15	2,530	2,585	2,530	2,530	0%	18,600	75億9000万	+3.35%	3.59	0.39
07/14	2,495	2,530	2,495	2,530	+0.8%	5,400	75億9000万	+3.18%	3.59	0.39
07/13	2,500	2,515	2,475	2,510	+0.4%	7,600	75億3000万	+2.16%	3.57	0.39
07/12	2,485	2,540	2,485	2,500	+1.42%	6,000	75億	+1.63%	3.55	0.39
07/11	2,410	2,470	2,410	2,465	+2.92%	5,600	73億9500万	+0.08%	3.5	0.38
07/08	2,420	2,420	2,390	2,395	-0.62%	2,800	71億8500万	-2.88%	3.4	0.37
07/07	2,460	2,460	2,410	2,410	-1.23%	3,400	72億3000万	-2.43%	3.42	0.37
07/06	2,470	2,470	2,410	2,440	-2.4%	6,000	73億2000万	-1.45%	3.47	0.38
07/05	2,495	2,500	2,475	2,500	-0.2%	5,200	75億	+0.93%	3.55	0.39
07/04	2,490	2,520	2,490	2,505	+0.6%	3,200	75億1500万	+1.17%	3.56	0.39
07/01	2,475	2,500	2,475	2,490	+0.61%	5,200	74億7000万	+0.65%	3.54	0.39
06/30	2,485	2,485	2,470	2,475	+1.02%	2,800	74億2500万	+0.08%	3.52	0.38
06/29	2,420	2,465	2,420	2,450	+2.94%	3,000	73億5000万	-0.81%	3.48	0.38
06/28	2,390	2,395	2,380	2,380	+1.28%	1,400	71億4000万	-3.57%	3.38	0.37
06/27	2,325	2,375	2,305	2,350	+2.84%	3,600	70億5000万	-4.78%	3.34	0.36
06/24	2,450	2,450	2,205	2,285	-6.35%	21,200	68億5500万	-7.45%	3.25	0.35
06/23	2,435	2,445	2,415	2,440	+0.83%	5,800	73億2000万	-1.33%	3.47	0.38
06/22	2,450	2,450	2,410	2,420	-0.82%	5,200	72億6000万	-2.06%	3.44	0.38
06/21	2,430	2,440	2,395	2,440	+1.67%	3,000	73億2000万	-1.13%	3.47	0.38
06/20	2,365	2,425	2,355	2,400	+0.42%	8,600	72億	-2.76%	3.41	0.37
06/17	2,440	2,465	2,390	2,390	-0.42%	5,800	71億7000万	-3.24%	3.4	0.37
06/16	2,495	2,495	2,375	2,400	-3.81%	18,200	72億	-2.99%	3.41	0.37
06/15	2,465	2,515	2,465	2,495	+0.81%	4,400	74億8500万	+0.73%	3.55	0.39
06/14	2,555	2,570	2,440	2,475	-2.37%	14,400	74億2500万	-0.04%	3.52	0.38
06/13	2,585	2,590	2,505	2,535	-3.06%	21,600	76億500万	+2.34%	3.6	0.39
06/10	2,655	2,655	2,600	2,615	-1.51%	9,600	78億4500万	+5.66%	3.72	0.41
06/09	2,620	2,680	2,620	2,655	+2.31%	15,200	79億6500万	+7.58%	3.77	0.41
06/08	2,575	2,600	2,560	2,595	+1.17%	23,400	77億8500万	+5.57%	3.69	0.4
06/07	2,525	2,565	2,520	2,565	+1.18%	8,200	76億9500万	+4.65%	3.64	0.4
06/06	2,475	2,565	2,475	2,535	+0.8%	12,600	76億500万	+3.55%	3.6	0.39
06/03	2,520	2,530	2,515	2,515	-0.98%	3,600	75億4500万	+2.82%	3.57	0.39
06/02	2,560	2,565	2,520	2,540	+2.83%	24,600	76億2000万	+3.93%	3.61	0.39
06/01	2,470	2,475	2,465	2,470	0%	2,600	74億1000万	+1.15%	3.51	0.38
05/31	2,470	2,500	2,470	2,470	+0.2%	14,000	74億1000万	+1.15%	3.51	0.38
05/30	2,450	2,475	2,450	2,465	+0.2%	4,400	73億9500万	+0.9%	3.5	0.38
05/27	2,440	2,495	2,440	2,460	+2.29%	7,000	73億8000万	+0.7%	3.5	0.38
05/26	2,395	2,405	2,390	2,405	+0.63%	3,200	72億1500万	-1.6%	3.42	0.37
05/25	2,400	2,415	2,390	2,390	+0.21%	3,200	71億7000万	-2.33%	3.4	0.37
05/24	2,385	2,405	2,370	2,385	0%	5,800	71億5500万	-2.65%	3.39	0.37
05/23	2,380	2,400	2,375	2,385	+0.21%	5,200	71億5500万	-2.77%	3.39	0.37
05/20	2,380	2,395	2,365	2,380	0%	2,400	71億4000万	-3.09%	3.38	0.37
05/19	2,365	2,405	2,350	2,380	+0.85%	5,400	71億4000万	-3.17%	3.38	0.37
05/18	2,440	2,440	2,360	2,360	-3.08%	8,400	70億8000万	-4.03%	3.35	0.37
05/17	2,455	2,455	2,430	2,435	-0.41%	3,400	73億500万	-0.98%	3.46	0.38
05/16	2,500	2,520	2,445	2,445	-1.81%	10,200	73億3500万	-0.45%	3.47	0.38
05/13	2,470	2,525	2,470	2,490	+0.81%	12,400	74億7000万	+1.59%	3.54	0.39
05/12	2,495	2,530	2,430	2,470	-0.4%	16,000	74億1000万	+0.94%	3.51	0.38
05/11	2,500	2,500	2,480	2,480	-0.8%	2,800	74億4000万	+1.35%	3.52	0.39
05/10	2,475	2,530	2,455	2,500	+0.2%	7,600	75億	+2.12%	3.55	0.39
05/09	2,555	2,600	2,485	2,495	+2.89%	31,200	74億8500万	+1.88%	3.55	0.39
05/06	2,405	2,445	2,405	2,425	+1.04%	2,000	72億7500万	-1.1%	3.45	0.38
05/02	2,405	2,420	2,375	2,400	-1.23%	5,000	72億	-2.44%	3.41	0.37
04/28	2,490	2,520	2,380	2,430	-2.61%	10,800	72億9000万	-1.46%	3.45	0.38
04/27	2,450	2,525	2,450	2,495	+1.01%	3,800	74億8500万	+1.67%	3.55	0.39
04/26	2,480	2,480	2,440	2,470	-0.4%	3,600	74億1000万	+1.27%	3.51	0.38
04/25	2,490	2,490	2,440	2,480	-0.2%	6,800	74億4000万	+2.31%	3.52	0.39
04/22	2,480	2,485	2,470	2,485	+0.61%	2,200	74億5500万	+3.24%	3.53	0.39
04/21	2,470	2,485	2,460	2,470	-0.6%	15,800	74億1000万	+3.3%	3.51	0.38
04/20	2,485	2,485	2,465	2,485	0%	1,800	74億5500万	+4.59%	3.53	0.39
04/19	2,490	2,490	2,480	2,485	0%	1,200	74億5500万	+5.3%	3.53	0.39
04/18	2,485	2,490	2,485	2,485	+0.2%	1,000	74億5500万	+5.97%	3.53	0.39
04/15	2,450	2,495	2,450	2,480	+1.02%	4,400	74億4000万	+6.39%	3.52	0.39
04/14	2,460	2,475	2,440	2,455	+0.2%	2,800	73億6500万	+6%	3.49	0.38
04/13	2,465	2,495	2,450	2,450	-0.41%	6,400	73億5000万	+6.52%	3.48	0.38
04/12	2,425	2,465	2,425	2,460	+1.23%	4,800	73億8000万	+7.61%	3.5	0.38
04/11	2,400	2,430	2,400	2,430	+0.83%	3,600	72億9000万	+7%	3.45	0.38
04/08	2,340	2,420	2,340	2,410	+2.12%	8,400	72億3000万	+6.78%	3.42	0.37
04/07	2,365	2,365	2,335	2,360	-0.63%	2,600	70億8000万	+5.17%	3.35	0.37
04/06	2,300	2,375	2,300	2,375	+2.81%	5,000	71億2500万	+6.41%	3.37	0.37
04/05	2,370	2,370	2,280	2,310	-3.35%	11,000	69億3000万	+4.1%	3.28	0.36
04/04	2,455	2,455	2,355	2,390	-3.63%	16,000	71億7000万	+8.19%	3.4	0.37
04/01	2,495	2,495	2,455	2,480	-0.6%	9,600	74億4000万	+12.93%	3.52	0.39
03/31	2,520	2,530	2,490	2,495	-0.8%	18,800	74億8500万	+14.45%	3.55	0.39
03/30	2,570	2,570	2,515	2,515	-2.71%	21,000	75億4500万	+16.27%	3.57	0.39
03/29	2,630	2,640	2,565	2,585	-1.52%	27,200	77億5500万	+20.4%	3.67	0.4
03/28	2,740	2,750	2,525	2,625	+3.35%	120,600	78億7500万	+23.36%	3.73	0.41
03/25	2,150	2,540	2,150	2,540	+18.69%	146,000	76億2000万	+20.44%	3.61	0.39
03/24	2,115	2,150	2,110	2,140	+1.18%	10,000	64億2000万	+2.2%	3.04	0.33
03/23	2,115	2,115	2,115	2,115	+1.2%	2,000	63億4500万	+1%	3.01	0.33

川岸工業（5921）の株価チャート

2016/03/23～2016/08/17

株価推移

開示資料

決算

株式

チャート