川岸工業（5921）の株価チャート
2016/11/15～2017/04/11
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 |
| 2017 |
| 04/11 | 4,270 | 4,375 | 4,265 | 4,305 | -0.58% | 10,800 | 129億1500万 | -10.42% | 5.83 | 0.6 |
| 04/10 | 4,315 | 4,415 | 4,295 | 4,330 | +0.35% | 10,600 | 129億9000万 | -10.37% | 5.87 | 0.61 |
| 04/07 | 4,280 | 4,380 | 4,210 | 4,315 | +0.94% | 18,200 | 129億4500万 | -10.9% | 5.84 | 0.6 |
| 04/06 | 4,310 | 4,340 | 4,170 | 4,275 | -4.15% | 32,000 | 128億2500万 | -11.71% | 5.79 | 0.6 |
| 04/05 | 4,535 | 4,535 | 4,320 | 4,460 | -1.76% | 21,200 | 133億8000万 | -7.79% | 6.04 | 0.62 |
| 04/04 | 4,710 | 4,710 | 4,420 | 4,540 | -3.92% | 22,400 | 136億2000万 | -5.91% | 6.15 | 0.63 |
| 04/03 | 4,765 | 4,775 | 4,725 | 4,725 | -0.84% | 9,200 | 141億7500万 | -1.64% | 6.4 | 0.66 |
| 03/31 | 4,770 | 4,820 | 4,760 | 4,765 | -0.1% | 10,400 | 142億9500万 | -0.29% | 6.45 | 0.67 |
| 03/30 | 4,850 | 4,850 | 4,725 | 4,770 | -1.85% | 8,200 | 143億1000万 | +0.51% | 6.46 | 0.67 |
| 03/29 | 4,700 | 4,875 | 4,700 | 4,860 | +2.86% | 11,600 | 145億8000万 | +3.23% | 6.58 | 0.68 |
| 03/28 | 4,710 | 4,740 | 4,700 | 4,725 | +0.21% | 5,600 | 141億7500万 | +1.29% | 6.4 | 0.66 |
| 03/27 | 4,750 | 4,765 | 4,715 | 4,715 | -1.15% | 3,800 | 141億4500万 | +1.86% | 6.39 | 0.66 |
| 03/24 | 4,780 | 4,840 | 4,700 | 4,770 | -1.45% | 8,000 | 143億1000万 | +3.83% | 6.46 | 0.67 |
| 03/23 | 4,730 | 4,900 | 4,730 | 4,840 | +2.33% | 9,400 | 145億2000万 | +6.33% | 6.56 | 0.68 |
| 03/22 | 4,700 | 4,775 | 4,700 | 4,730 | -2.27% | 9,400 | 141億9000万 | +5.13% | 6.41 | 0.66 |
| 03/21 | 4,905 | 4,905 | 4,710 | 4,840 | -1.83% | 28,800 | 145億2000万 | +8.84% | 6.56 | 0.68 |
| 03/17 | 5,000 | 5,055 | 4,905 | 4,930 | -3.24% | 19,000 | 147億9000万 | +12.3% | 6.68 | 0.69 |
| 03/16 | 5,085 | 5,115 | 4,925 | 5,095 | +0.2% | 15,200 | 152億8500万 | +17.89% | 6.9 | 0.71 |
| 03/15 | 5,200 | 5,245 | 5,035 | 5,085 | -4.06% | 20,600 | 152億5500万 | +19.84% | 6.89 | 0.71 |
| 03/14 | 4,975 | 5,300 | 4,860 | 5,300 | +5.47% | 36,000 | 159億 | +27.28% | 7.18 | 0.74 |
| 03/13 | 5,125 | 5,125 | 4,785 | 5,025 | -2.14% | 40,200 | 150億7500万 | +23.86% | 6.81 | 0.7 |
| 03/10 | 5,155 | 5,370 | 5,100 | 5,135 | +0.29% | 28,000 | 154億500万 | +29.67% | 6.96 | 0.72 |
| 03/09 | 5,440 | 5,535 | 5,000 | 5,120 | -4.66% | 74,200 | 153億6000万 | +32.68% | 6.94 | 0.72 |
| 03/08 | 5,125 | 5,395 | 5,000 | 5,370 | +4.78% | 63,400 | 161億1000万 | +42.9% | 7.27 | 0.75 |
| 03/07 | 4,950 | 5,245 | 4,950 | 5,125 | +3.96% | 84,400 | 153億7500万 | +40.49% | 6.94 | 0.72 |
| 03/06 | 4,695 | 4,940 | 4,665 | 4,930 | +6.48% | 71,400 | 147億9000万 | +39.03% | 6.68 | 0.69 |
| 03/03 | 4,295 | 4,630 | 4,275 | 4,630 | +7.67% | 78,200 | 138億9000万 | +34.09% | 6.27 | 0.65 |
| 03/02 | 4,220 | 4,300 | 4,180 | 4,300 | +3.86% | 34,600 | 129億 | +27.52% | 5.82 | 0.6 |
| 03/01 | 4,180 | 4,180 | 4,125 | 4,140 | -0.72% | 22,400 | 124億2000万 | +25.34% | 5.61 | 0.58 |
| 02/28 | 4,070 | 4,170 | 4,030 | 4,170 | +4.12% | 25,400 | 125億1000万 | +28.66% | 5.65 | 0.58 |
| 02/27 | 4,020 | 4,030 | 3,950 | 4,005 | -2.2% | 23,000 | 120億1500万 | +26.06% | 5.43 | 0.56 |
| 02/24 | 3,980 | 4,125 | 3,980 | 4,095 | +3.67% | 49,200 | 122億8500万 | +31.25% | 5.55 | 0.57 |
| 02/23 | 3,865 | 3,955 | 3,865 | 3,950 | +3.4% | 26,000 | 118億5000万 | +29.13% | 5.35 | 0.55 |
| 02/22 | 3,855 | 3,855 | 3,790 | 3,820 | +1.06% | 13,600 | 114億6000万 | +27.12% | 5.17 | 0.53 |
| 02/21 | 3,830 | 3,835 | 3,780 | 3,780 | -1.31% | 14,600 | 113億4000万 | +27.92% | 5.12 | 0.53 |
| 02/20 | 3,890 | 3,975 | 3,710 | 3,830 | -0.13% | 39,200 | 114億9000万 | +31.75% | 5.19 | 0.54 |
| 02/17 | 3,720 | 3,895 | 3,720 | 3,835 | +3.09% | 49,200 | 115億500万 | +34.23% | 5.19 | 0.54 |
| 02/16 | 3,525 | 3,730 | 3,515 | 3,720 | +5.53% | 35,200 | 111億6000万 | +32.53% | 5.04 | 0.52 |
| 02/15 | 3,440 | 3,525 | 3,390 | 3,525 | +2.77% | 33,600 | 105億7500万 | +27.72% | 4.78 | 0.49 |
| 02/14 | 3,405 | 3,445 | 3,355 | 3,430 | +0.88% | 32,400 | 102億9000万 | +26.01% | 4.65 | 0.48 |
| 02/13 | 3,330 | 3,470 | 3,285 | 3,400 | +5.26% | 43,400 | 102億 | +26.49% | 4.61 | 0.48 |
| 02/10 | 3,135 | 3,300 | 3,135 | 3,230 | +3.69% | 44,800 | 96億9000万 | +21.66% | 4.38 | 0.45 |
| 02/09 | 3,125 | 3,150 | 3,030 | 3,115 | -0.32% | 133,800 | 93億4500万 | +18.49% | 4.22 | 0.44 |
| 02/08 | 3,125 | 3,125 | 3,125 | 3,125 | +19.05% | 15,600 | 93億7500万 | +19.87% | 4.23 | 0.44 |
| 02/07 | 2,600 | 2,625 | 2,600 | 2,625 | +0.96% | 4,600 | 78億7500万 | +1.55% | 3.56 | 0.37 |
| 02/06 | 2,595 | 2,650 | 2,595 | 2,600 | 0% | 9,200 | 78億 | +0.66% | 3.52 | 0.36 |
| 02/03 | 2,585 | 2,615 | 2,585 | 2,600 | +0.39% | 2,400 | 78億 | +0.7% | 3.52 | 0.36 |
| 02/02 | 2,620 | 2,630 | 2,590 | 2,590 | -1.15% | 5,600 | 77億7000万 | +0.35% | 3.51 | 0.36 |
| 02/01 | 2,590 | 2,645 | 2,590 | 2,620 | +0.96% | 6,400 | 78億6000万 | +1.55% | 3.55 | 0.37 |
| 01/31 | 2,595 | 2,600 | 2,570 | 2,595 | -0.19% | 5,200 | 77億8500万 | +0.7% | 3.52 | 0.36 |
| 01/30 | 2,590 | 2,600 | 2,590 | 2,600 | +0.39% | 1,600 | 78億 | +0.97% | 3.52 | 0.36 |
| 01/27 | 2,585 | 2,605 | 2,585 | 2,590 | 0% | 8,000 | 77億7000万 | +0.62% | 3.51 | 0.36 |
| 01/26 | 2,590 | 2,600 | 2,590 | 2,590 | 0% | 7,000 | 77億7000万 | +0.66% | 3.51 | 0.36 |
| 01/25 | 2,580 | 2,590 | 2,575 | 2,590 | +0.58% | 4,200 | 77億7000万 | +0.62% | 3.51 | 0.36 |
| 01/24 | 2,575 | 2,585 | 2,575 | 2,575 | +0.19% | 7,000 | 77億2500万 | 0% | 3.49 | 0.36 |
| 01/23 | 2,575 | 2,575 | 2,570 | 2,570 | 0% | 6,800 | 77億1000万 | -0.27% | 3.48 | 0.36 |
| 01/20 | 2,585 | 2,600 | 2,570 | 2,570 | -1.15% | 10,800 | 77億1000万 | -0.39% | 3.48 | 0.36 |
| 01/19 | 2,575 | 2,605 | 2,575 | 2,600 | +0.97% | 5,400 | 78億 | +0.66% | 3.52 | 0.36 |
| 01/18 | 2,560 | 2,600 | 2,550 | 2,575 | +0.19% | 7,600 | 77億2500万 | -0.39% | 3.49 | 0.36 |
| 01/17 | 2,585 | 2,585 | 2,565 | 2,570 | -0.19% | 4,000 | 77億1000万 | -0.62% | 3.48 | 0.36 |
| 01/16 | 2,580 | 2,590 | 2,575 | 2,575 | -0.39% | 7,400 | 77億2500万 | -0.43% | 3.49 | 0.36 |
| 01/13 | 2,560 | 2,585 | 2,555 | 2,585 | +0.98% | 5,200 | 77億5500万 | -0.04% | 3.5 | 0.36 |
| 01/12 | 2,575 | 2,575 | 2,560 | 2,560 | -0.78% | 7,000 | 76億8000万 | -1.01% | 3.47 | 0.36 |
| 01/11 | 2,580 | 2,590 | 2,575 | 2,580 | +0.19% | 3,800 | 77億4000万 | -0.27% | 3.49 | 0.36 |
| 01/10 | 2,585 | 2,595 | 2,575 | 2,575 | 0% | 6,600 | 77億2500万 | -0.43% | 3.49 | 0.36 |
| 01/06 | 2,575 | 2,575 | 2,565 | 2,575 | 0% | 3,600 | 77億2500万 | -0.46% | 3.49 | 0.36 |
| 01/05 | 2,575 | 2,590 | 2,570 | 2,575 | 0% | 3,000 | 77億2500万 | -0.43% | 3.49 | 0.36 |
| 01/04 | 2,565 | 2,595 | 2,565 | 2,575 | +0.39% | 7,600 | 77億2500万 | -0.43% | 3.49 | 0.36 |
| 2016 |
| 12/30 | 2,555 | 2,590 | 2,535 | 2,565 | -0.19% | 13,400 | 76億9500万 | -0.81% | 3.47 | 0.36 |
| 12/29 | 2,570 | 2,570 | 2,560 | 2,570 | -0.58% | 1,000 | 77億1000万 | -0.66% | 3.48 | 0.36 |
| 12/28 | 2,585 | 2,600 | 2,575 | 2,585 | +0.58% | 3,800 | 77億5500万 | -0.08% | 3.5 | 0.36 |
| 12/27 | 2,570 | 2,590 | 2,550 | 2,570 | 0% | 6,000 | 77億1000万 | -0.66% | 3.48 | 0.36 |
| 12/26 | 2,535 | 2,570 | 2,535 | 2,570 | +1.38% | 11,400 | 77億1000万 | -0.62% | 3.48 | 0.36 |
| 12/22 | 2,565 | 2,570 | 2,530 | 2,535 | -0.98% | 3,800 | 76億500万 | -1.9% | 3.43 | 0.35 |
| 12/21 | 2,560 | 2,580 | 2,550 | 2,560 | 0% | 5,200 | 76億8000万 | -0.93% | 3.47 | 0.36 |
| 12/20 | 2,560 | 2,575 | 2,515 | 2,560 | 0% | 9,400 | 76億8000万 | -0.89% | 3.47 | 0.36 |
| 12/19 | 2,580 | 2,595 | 2,550 | 2,560 | -2.29% | 17,200 | 76億8000万 | -0.85% | 3.47 | 0.36 |
| 12/16 | 2,615 | 2,620 | 2,600 | 2,620 | 0% | 6,600 | 78億6000万 | +1.24% | 3.55 | 0.37 |
| 12/15 | 2,635 | 2,670 | 2,620 | 2,620 | -0.57% | 10,600 | 78億6000万 | +1.08% | 3.55 | 0.37 |
| 12/14 | 2,670 | 2,670 | 2,615 | 2,635 | -0.38% | 11,200 | 79億500万 | +1.62% | 3.57 | 0.37 |
| 12/13 | 2,640 | 2,650 | 2,620 | 2,645 | 0% | 9,400 | 79億3500万 | +1.89% | 3.58 | 0.37 |
| 12/12 | 2,650 | 2,685 | 2,615 | 2,645 | -0.19% | 7,800 | 79億3500万 | +1.73% | 3.58 | 0.37 |
| 12/09 | 2,590 | 2,670 | 2,590 | 2,650 | +2.32% | 13,000 | 79億5000万 | +1.84% | 3.59 | 0.37 |
| 12/08 | 2,590 | 2,615 | 2,585 | 2,590 | +0.58% | 6,000 | 77億7000万 | -0.54% | 3.51 | 0.36 |
| 12/07 | 2,580 | 2,585 | 2,575 | 2,575 | 0% | 3,400 | 77億2500万 | -1.34% | 3.49 | 0.36 |
| 12/06 | 2,575 | 2,600 | 2,575 | 2,575 | 0% | 4,400 | 77億2500万 | -1.57% | 3.49 | 0.36 |
| 12/05 | 2,580 | 2,580 | 2,575 | 2,575 | -0.19% | 1,400 | 77億2500万 | -1.79% | 3.49 | 0.36 |
| 12/02 | 2,575 | 2,590 | 2,570 | 2,580 | +0.19% | 10,400 | 77億4000万 | -1.75% | 3.5 | 0.36 |
| 12/01 | 2,590 | 2,615 | 2,570 | 2,575 | -0.19% | 12,400 | 77億2500万 | -2.17% | 3.49 | 0.36 |
| 11/30 | 2,570 | 2,580 | 2,570 | 2,580 | +0.58% | 5,200 | 77億4000万 | -2.16% | 3.5 | 0.36 |
| 11/29 | 2,570 | 2,615 | 2,565 | 2,565 | 0% | 8,200 | 76億9500万 | -2.88% | 3.47 | 0.36 |
| 11/28 | 2,585 | 2,585 | 2,565 | 2,565 | -0.39% | 4,800 | 76億9500万 | -3.02% | 3.47 | 0.36 |
| 11/25 | 2,595 | 2,595 | 2,540 | 2,575 | -0.77% | 6,200 | 77億2500万 | -2.79% | 3.49 | 0.36 |
| 11/24 | 2,590 | 2,595 | 2,575 | 2,595 | +0.78% | 2,800 | 77億8500万 | -2.19% | 3.52 | 0.36 |
| 11/22 | 2,585 | 2,600 | 2,550 | 2,575 | 0% | 9,600 | 77億2500万 | -3.01% | 3.49 | 0.36 |
| 11/21 | 2,540 | 2,595 | 2,540 | 2,575 | +1.38% | 30,400 | 77億2500万 | -3.16% | 3.49 | 0.36 |
| 11/18 | 2,525 | 2,540 | 2,520 | 2,540 | +0.79% | 6,000 | 76億2000万 | -4.58% | 3.44 | 0.35 |
| 11/17 | 2,545 | 2,550 | 2,520 | 2,520 | -0.79% | 2,400 | 75億6000万 | -5.48% | 3.41 | 0.35 |
| 11/16 | 2,520 | 2,550 | 2,520 | 2,540 | 0% | 16,000 | 76億2000万 | -4.9% | 3.44 | 0.35 |
| 11/15 | 2,525 | 2,540 | 2,505 | 2,540 | +0.59% | 19,600 | 76億2000万 | -5.05% | 3.44 | 0.35 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
