川岸工業（5921）の株価チャート
2017/03/24～2017/08/17
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 |
| 2017 |
| 08/17 | 4,835 | 4,875 | 4,820 | 4,825 | -0.31% | 9,600 | 144億7500万 | +3.01% | 6.53 | 0.67 |
| 08/16 | 4,855 | 4,885 | 4,835 | 4,840 | -0.41% | 8,000 | 145億2000万 | +3.49% | 6.56 | 0.68 |
| 08/15 | 4,895 | 4,930 | 4,810 | 4,860 | -0.31% | 18,800 | 145億8000万 | +4.09% | 6.58 | 0.68 |
| 08/14 | 4,890 | 4,890 | 4,820 | 4,875 | -0.41% | 9,000 | 146億2500万 | +4.66% | 6.6 | 0.68 |
| 08/10 | 4,925 | 5,070 | 4,800 | 4,895 | +5.95% | 46,800 | 146億8500万 | +5.38% | 6.63 | 0.68 |
| 08/09 | 4,675 | 4,680 | 4,620 | 4,620 | -1.18% | 4,800 | 138億6000万 | -0.24% | 6.26 | 0.65 |
| 08/08 | 4,680 | 4,710 | 4,675 | 4,675 | -0.11% | 7,200 | 140億2500万 | +1.08% | 6.33 | 0.65 |
| 08/07 | 4,620 | 4,690 | 4,620 | 4,680 | +0.86% | 10,600 | 140億4000万 | +1.32% | 6.34 | 0.65 |
| 08/04 | 4,670 | 4,670 | 4,640 | 4,640 | -0.64% | 1,400 | 139億2000万 | +0.63% | 6.28 | 0.65 |
| 08/03 | 4,645 | 4,675 | 4,615 | 4,670 | +0.54% | 6,200 | 140億1000万 | +1.41% | 6.32 | 0.65 |
| 08/02 | 4,625 | 4,645 | 4,615 | 4,645 | +1.09% | 2,200 | 139億3500万 | +1.09% | 6.29 | 0.65 |
| 08/01 | 4,595 | 4,665 | 4,595 | 4,595 | -0.65% | 3,400 | 137億8500万 | +0.13% | 6.22 | 0.64 |
| 07/31 | 4,655 | 4,695 | 4,625 | 4,625 | -1.18% | 4,200 | 138億7500万 | +0.87% | 6.26 | 0.65 |
| 07/28 | 4,685 | 4,700 | 4,650 | 4,680 | -0.11% | 5,400 | 140億4000万 | +2.18% | 6.34 | 0.65 |
| 07/27 | 4,700 | 4,705 | 4,670 | 4,685 | -0.32% | 3,600 | 140億5500万 | +2.45% | 6.35 | 0.65 |
| 07/26 | 4,685 | 4,725 | 4,650 | 4,700 | +0.32% | 10,600 | 141億 | +2.96% | 6.37 | 0.66 |
| 07/25 | 4,660 | 4,690 | 4,650 | 4,685 | +0.54% | 6,600 | 140億5500万 | +2.81% | 6.35 | 0.65 |
| 07/24 | 4,610 | 4,710 | 4,600 | 4,660 | +0.76% | 8,800 | 139億8000万 | +2.51% | 6.31 | 0.65 |
| 07/21 | 4,615 | 4,635 | 4,600 | 4,625 | +0.33% | 10,800 | 138億7500万 | +1.96% | 6.26 | 0.65 |
| 07/20 | 4,585 | 4,625 | 4,555 | 4,610 | +1.1% | 5,600 | 138億3000万 | +1.81% | 6.24 | 0.64 |
| 07/19 | 4,550 | 4,625 | 4,540 | 4,560 | -0.11% | 7,400 | 136億8000万 | +0.84% | 6.18 | 0.64 |
| 07/18 | 4,625 | 4,635 | 4,545 | 4,565 | -1.62% | 8,000 | 136億9500万 | +1.02% | 6.18 | 0.64 |
| 07/14 | 4,625 | 4,650 | 4,620 | 4,640 | +0.32% | 4,000 | 139億2000万 | +2.72% | 6.28 | 0.65 |
| 07/13 | 4,610 | 4,640 | 4,610 | 4,625 | +0.11% | 1,800 | 138億7500万 | +2.46% | 6.26 | 0.65 |
| 07/12 | 4,640 | 4,675 | 4,600 | 4,620 | -0.43% | 7,000 | 138億6000万 | +2.44% | 6.26 | 0.65 |
| 07/11 | 4,650 | 4,680 | 4,605 | 4,640 | -0.22% | 4,600 | 139億2000万 | +2.97% | 6.28 | 0.65 |
| 07/10 | 4,605 | 4,665 | 4,525 | 4,650 | +1.64% | 12,200 | 139億5000万 | +3.26% | 6.3 | 0.65 |
| 07/07 | 4,520 | 4,590 | 4,520 | 4,575 | +0.11% | 2,800 | 137億2500万 | +1.69% | 6.2 | 0.64 |
| 07/06 | 4,500 | 4,570 | 4,500 | 4,570 | +0.99% | 6,600 | 137億1000万 | +1.62% | 6.19 | 0.64 |
| 07/05 | 4,525 | 4,550 | 4,505 | 4,525 | +1.12% | 3,400 | 135億7500万 | +0.65% | 6.13 | 0.63 |
| 07/04 | 4,540 | 4,560 | 4,475 | 4,475 | -1.43% | 5,000 | 134億2500万 | -0.49% | 6.06 | 0.63 |
| 07/03 | 4,480 | 4,540 | 4,475 | 4,540 | +1.45% | 7,200 | 136億2000万 | +0.89% | 6.15 | 0.63 |
| 06/30 | 4,460 | 4,475 | 4,455 | 4,475 | -0.33% | 1,000 | 134億2500万 | -0.56% | 6.06 | 0.63 |
| 06/29 | 4,500 | 4,500 | 4,440 | 4,490 | +1.81% | 1,600 | 134億7000万 | -0.29% | 6.08 | 0.63 |
| 06/28 | 4,450 | 4,510 | 4,410 | 4,410 | -1.78% | 6,800 | 132億3000万 | -2.17% | 5.97 | 0.62 |
| 06/27 | 4,455 | 4,500 | 4,455 | 4,490 | -0.22% | 2,800 | 134億7000万 | -0.58% | 6.08 | 0.63 |
| 06/26 | 4,530 | 4,540 | 4,495 | 4,500 | -0.11% | 8,200 | 135億 | -0.42% | 6.1 | 0.63 |
| 06/23 | 4,520 | 4,535 | 4,500 | 4,505 | -0.11% | 2,200 | 135億1500万 | -0.4% | 6.1 | 0.63 |
| 06/22 | 4,465 | 4,520 | 4,465 | 4,510 | +0.67% | 10,800 | 135億3000万 | -0.33% | 6.11 | 0.63 |
| 06/21 | 4,460 | 4,500 | 4,455 | 4,480 | -0.55% | 2,400 | 134億4000万 | -1.1% | 6.07 | 0.63 |
| 06/20 | 4,480 | 4,520 | 4,475 | 4,505 | +2.15% | 5,200 | 135億1500万 | -0.73% | 6.1 | 0.63 |
| 06/19 | 4,440 | 4,525 | 4,395 | 4,410 | -0.11% | 9,400 | 132億3000万 | -2.97% | 5.97 | 0.62 |
| 06/16 | 4,425 | 4,430 | 4,390 | 4,415 | +0.23% | 7,400 | 132億4500万 | -3.09% | 5.98 | 0.62 |
| 06/15 | 4,460 | 4,460 | 4,405 | 4,405 | -1.45% | 4,600 | 132億1500万 | -3.67% | 5.97 | 0.62 |
| 06/14 | 4,475 | 4,515 | 4,450 | 4,470 | -0.45% | 6,600 | 134億1000万 | -2.66% | 6.05 | 0.62 |
| 06/13 | 4,520 | 4,520 | 4,485 | 4,490 | -0.66% | 5,400 | 134億7000万 | -2.58% | 6.08 | 0.63 |
| 06/12 | 4,510 | 4,560 | 4,510 | 4,520 | -0.66% | 3,000 | 135億6000万 | -2.31% | 6.12 | 0.63 |
| 06/09 | 4,535 | 4,550 | 4,535 | 4,550 | +0.44% | 3,200 | 136億5000万 | -2.05% | 6.16 | 0.64 |
| 06/08 | 4,535 | 4,540 | 4,530 | 4,530 | 0% | 2,400 | 135億9000万 | -2.64% | 6.14 | 0.63 |
| 06/07 | 4,550 | 4,550 | 4,530 | 4,530 | -0.55% | 2,200 | 135億9000万 | -2.85% | 6.14 | 0.63 |
| 06/06 | 4,550 | 4,560 | 4,535 | 4,555 | +0.11% | 8,400 | 136億6500万 | -2.4% | 6.17 | 0.64 |
| 06/05 | 4,555 | 4,575 | 4,535 | 4,550 | +0.55% | 2,800 | 136億5000万 | -2.57% | 6.16 | 0.64 |
| 06/02 | 4,545 | 4,550 | 4,520 | 4,525 | -0.33% | 8,400 | 135億7500万 | -3.13% | 6.13 | 0.63 |
| 06/01 | 4,545 | 4,600 | 4,525 | 4,540 | -0.33% | 6,800 | 136億2000万 | -2.78% | 6.15 | 0.63 |
| 05/31 | 4,550 | 4,570 | 4,550 | 4,555 | +0.22% | 2,400 | 136億6500万 | -2.46% | 6.17 | 0.64 |
| 05/30 | 4,545 | 4,565 | 4,540 | 4,545 | 0% | 2,000 | 136億3500万 | -2.63% | 6.16 | 0.64 |
| 05/29 | 4,555 | 4,555 | 4,545 | 4,545 | -0.11% | 1,400 | 136億3500万 | -2.63% | 6.16 | 0.64 |
| 05/26 | 4,575 | 4,580 | 4,545 | 4,550 | -1.3% | 6,400 | 136億5000万 | -2.36% | 6.16 | 0.64 |
| 05/25 | 4,590 | 4,620 | 4,560 | 4,610 | -0.11% | 3,200 | 138億3000万 | -0.92% | 6.24 | 0.64 |
| 05/24 | 4,575 | 4,625 | 4,575 | 4,615 | +1.32% | 4,600 | 138億4500万 | -0.5% | 6.25 | 0.64 |
| 05/23 | 4,600 | 4,600 | 4,525 | 4,555 | -0.98% | 13,200 | 136億6500万 | -1.32% | 6.17 | 0.64 |
| 05/22 | 4,570 | 4,600 | 4,560 | 4,600 | +0.66% | 3,200 | 138億 | -0.09% | 6.23 | 0.64 |
| 05/19 | 4,630 | 4,630 | 4,550 | 4,570 | -1.19% | 5,600 | 137億1000万 | -0.35% | 6.19 | 0.64 |
| 05/18 | 4,660 | 4,660 | 4,600 | 4,625 | -1.18% | 5,600 | 138億7500万 | +1.07% | 6.26 | 0.65 |
| 05/17 | 4,635 | 4,680 | 4,635 | 4,680 | -0.32% | 400 | 140億4000万 | +2.54% | 6.34 | 0.65 |
| 05/16 | 4,755 | 4,755 | 4,550 | 4,695 | +0.32% | 9,200 | 140億8500万 | +3.21% | 6.36 | 0.66 |
| 05/15 | 4,600 | 4,720 | 4,475 | 4,680 | -3.21% | 14,600 | 140億4000万 | +3.24% | 6.34 | 0.65 |
| 05/12 | 4,850 | 4,855 | 4,730 | 4,835 | -0.72% | 8,600 | 145億500万 | +6.87% | 6.55 | 0.68 |
| 05/11 | 4,900 | 4,915 | 4,870 | 4,870 | -0.61% | 4,000 | 146億1000万 | +7.93% | 6.6 | 0.68 |
| 05/10 | 4,945 | 4,945 | 4,860 | 4,900 | -0.91% | 8,400 | 147億 | +8.74% | 6.64 | 0.68 |
| 05/09 | 4,975 | 4,985 | 4,900 | 4,945 | -0.6% | 6,400 | 148億3500万 | +9.86% | 6.7 | 0.69 |
| 05/08 | 4,840 | 4,980 | 4,840 | 4,975 | +4.74% | 12,600 | 149億2500万 | +10.7% | 6.74 | 0.7 |
| 05/02 | 4,765 | 4,800 | 4,750 | 4,750 | -0.31% | 3,200 | 142億5000万 | +5.81% | 6.43 | 0.66 |
| 05/01 | 4,650 | 4,780 | 4,650 | 4,765 | +2.92% | 9,200 | 142億9500万 | +6.17% | 6.45 | 0.67 |
| 04/28 | 4,675 | 4,675 | 4,625 | 4,630 | -0.43% | 3,000 | 138億9000万 | +3.21% | 6.27 | 0.65 |
| 04/27 | 4,575 | 4,650 | 4,575 | 4,650 | +1.75% | 5,800 | 139億5000万 | +3.52% | 6.3 | 0.65 |
| 04/26 | 4,530 | 4,585 | 4,525 | 4,570 | +1.67% | 7,400 | 137億1000万 | +1.58% | 6.19 | 0.64 |
| 04/25 | 4,515 | 4,580 | 4,465 | 4,495 | -1.21% | 7,600 | 134億8500万 | -0.24% | 6.09 | 0.63 |
| 04/24 | 4,590 | 4,590 | 4,510 | 4,550 | +1.34% | 3,400 | 136億5000万 | +0.66% | 6.16 | 0.64 |
| 04/21 | 4,625 | 4,650 | 4,480 | 4,490 | -1.32% | 9,000 | 134億7000万 | -0.99% | 6.08 | 0.63 |
| 04/20 | 4,370 | 4,595 | 4,370 | 4,550 | +4.48% | 12,400 | 136億5000万 | -0.2% | 6.16 | 0.64 |
| 04/19 | 4,395 | 4,400 | 4,300 | 4,355 | -0.23% | 4,000 | 130億6500万 | -4.91% | 5.9 | 0.61 |
| 04/18 | 4,375 | 4,415 | 4,290 | 4,365 | +3.31% | 7,200 | 130億9500万 | -5.48% | 5.91 | 0.61 |
| 04/17 | 4,040 | 4,230 | 4,040 | 4,225 | +3.55% | 5,000 | 126億7500万 | -9.04% | 5.72 | 0.59 |
| 04/14 | 4,170 | 4,170 | 4,050 | 4,080 | -3.89% | 8,400 | 122億4000万 | -12.84% | 5.53 | 0.57 |
| 04/13 | 4,165 | 4,245 | 4,150 | 4,245 | +1.92% | 4,400 | 127億3500万 | -10.12% | 5.75 | 0.59 |
| 04/12 | 4,285 | 4,285 | 4,125 | 4,165 | -3.25% | 13,800 | 124億9500万 | -12.65% | 5.64 | 0.58 |
| 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 |
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。
