川岸工業（5921）の株価チャート
2017/07/07～2017/12/01
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 | ||||||||||
| 12/01 | 5,500 | 5,530 | 5,475 | 5,475 | -0.45% | 5,600 | 164億2500万 | -3.93% | 7.51 | 0.7 |
| 11/30 | 5,530 | 5,530 | 5,475 | 5,500 | -0.99% | 5,400 | 165億 | -3.61% | 7.54 | 0.7 |
| 11/29 | 5,555 | 5,590 | 5,510 | 5,555 | +0.45% | 8,000 | 166億6500万 | -2.73% | 7.62 | 0.71 |
| 11/28 | 5,560 | 5,580 | 5,450 | 5,530 | -0.54% | 13,400 | 165億9000万 | -3.19% | 7.58 | 0.71 |
| 11/27 | 5,615 | 5,620 | 5,555 | 5,560 | -0.45% | 11,200 | 166億8000万 | -2.68% | 7.63 | 0.71 |
| 11/24 | 5,635 | 5,635 | 5,565 | 5,585 | -0.09% | 9,400 | 167億5500万 | -2.24% | 7.66 | 0.72 |
| 11/22 | 5,575 | 5,635 | 5,575 | 5,590 | +0.09% | 14,600 | 167億7000万 | -2.17% | 7.67 | 0.72 |
| 11/21 | 5,560 | 5,640 | 5,470 | 5,585 | +2.29% | 19,400 | 167億5500万 | -2.27% | 7.66 | 0.72 |
| 11/20 | 5,450 | 5,615 | 5,445 | 5,460 | +0.55% | 15,800 | 163億8000万 | -4.5% | 7.49 | 0.7 |
| 11/17 | 5,300 | 5,430 | 5,280 | 5,430 | +4.32% | 12,000 | 162億9000万 | -5.05% | 7.45 | 0.7 |
| 11/16 | 5,150 | 5,325 | 5,150 | 5,205 | +0.97% | 23,200 | 156億1500万 | -9.08% | 7.14 | 0.67 |
| 11/15 | 5,400 | 5,400 | 5,110 | 5,155 | -4.45% | 42,200 | 154億6500万 | -10.21% | 7.07 | 0.66 |
| 11/14 | 5,350 | 5,455 | 5,330 | 5,395 | +1.31% | 30,400 | 161億8500万 | -6.35% | 7.4 | 0.69 |
| 11/13 | 5,395 | 5,490 | 5,300 | 5,325 | -11.98% | 82,200 | 159億7500万 | -7.62% | 7.3 | 0.68 |
| 11/10 | 6,050 | 6,120 | 6,025 | 6,050 | -1.06% | 18,400 | 181億5000万 | +4.91% | 8.3 | 0.78 |
| 11/09 | 6,075 | 6,145 | 6,020 | 6,115 | +1.33% | 23,600 | 183億4500万 | +6.44% | 8.39 | 0.78 |
| 11/08 | 6,100 | 6,100 | 5,930 | 6,035 | -1.47% | 27,800 | 181億500万 | +5.43% | 8.28 | 0.77 |
| 11/07 | 6,250 | 6,250 | 6,045 | 6,125 | -2.23% | 23,200 | 183億7500万 | +7.34% | 8.4 | 0.79 |
| 11/06 | 6,500 | 6,500 | 6,140 | 6,265 | -1.88% | 35,000 | 187億9500万 | +10.2% | 8.59 | 0.8 |
| 11/02 | 6,450 | 6,600 | 6,280 | 6,385 | +0.55% | 53,200 | 191億5500万 | +12.85% | 8.76 | 0.82 |
| 11/01 | 6,125 | 6,450 | 6,055 | 6,350 | +6.9% | 64,600 | 190億5000万 | +12.83% | 8.71 | 0.81 |
| 10/31 | 5,750 | 6,000 | 5,740 | 5,940 | +5.13% | 59,200 | 178億2000万 | +6.09% | 8.15 | 0.76 |
| 10/30 | 5,635 | 5,790 | 5,635 | 5,650 | +0.53% | 21,800 | 169億5000万 | +1.16% | 7.75 | 0.72 |
| 10/27 | 5,625 | 5,670 | 5,605 | 5,620 | +0.36% | 19,000 | 168億6000万 | +0.66% | 7.71 | 0.72 |
| 10/26 | 5,650 | 5,730 | 5,595 | 5,600 | -0.88% | 21,400 | 168億 | +0.29% | 7.68 | 0.72 |
| 10/25 | 5,610 | 5,670 | 5,600 | 5,650 | +0.71% | 18,200 | 169億5000万 | +1.13% | 7.75 | 0.72 |
| 10/24 | 5,595 | 5,640 | 5,580 | 5,610 | +0.27% | 15,200 | 168億3000万 | +0.43% | 7.69 | 0.72 |
| 10/23 | 5,575 | 5,640 | 5,575 | 5,595 | +0.9% | 15,400 | 167億8500万 | +0.34% | 7.67 | 0.72 |
| 10/20 | 5,550 | 5,595 | 5,500 | 5,545 | -0.36% | 10,400 | 166億3500万 | -0.23% | 7.6 | 0.71 |
| 10/19 | 5,605 | 5,610 | 5,565 | 5,565 | -0.71% | 4,200 | 166億9500万 | +0.38% | 7.63 | 0.71 |
| 10/18 | 5,610 | 5,650 | 5,560 | 5,605 | -0.09% | 9,000 | 168億1500万 | +1.36% | 7.69 | 0.72 |
| 10/17 | 5,630 | 5,680 | 5,605 | 5,610 | -0.36% | 10,000 | 168億3000万 | +1.8% | 7.69 | 0.72 |
| 10/16 | 5,525 | 5,645 | 5,525 | 5,630 | +1.9% | 12,800 | 168億9000万 | +2.57% | 7.72 | 0.72 |
| 10/13 | 5,580 | 5,605 | 5,525 | 5,525 | -0.99% | 9,400 | 165億7500万 | +1.1% | 7.58 | 0.71 |
| 10/12 | 5,600 | 5,675 | 5,580 | 5,580 | -0.18% | 13,000 | 167億4000万 | +2.48% | 7.65 | 0.72 |
| 10/11 | 5,660 | 5,715 | 5,590 | 5,590 | -1.24% | 24,600 | 167億7000万 | +3.14% | 7.67 | 0.72 |
| 10/10 | 5,545 | 5,690 | 5,480 | 5,660 | +3.28% | 31,200 | 169億8000万 | +4.8% | 7.76 | 0.73 |
| 10/06 | 5,425 | 5,575 | 5,425 | 5,480 | +1.39% | 14,200 | 164億4000万 | +1.73% | 7.52 | 0.7 |
| 10/05 | 5,500 | 5,520 | 5,405 | 5,405 | -1.64% | 12,600 | 162億1500万 | +0.56% | 7.41 | 0.69 |
| 10/04 | 5,595 | 5,595 | 5,420 | 5,495 | -1.79% | 13,000 | 164億8500万 | +2.6% | 7.54 | 0.7 |
| 10/03 | 5,585 | 5,600 | 5,555 | 5,595 | +0.54% | 11,400 | 167億8500万 | +4.95% | 7.67 | 0.72 |
| 10/02 | 5,605 | 5,625 | 5,565 | 5,565 | -0.71% | 9,000 | 166億9500万 | +4.96% | 7.63 | 0.71 |
| 09/29 | 5,575 | 5,605 | 5,575 | 5,605 | +0.18% | 9,600 | 168億1500万 | +6.34% | 7.59 | 0.78 |
| 09/28 | 5,650 | 5,650 | 5,555 | 5,595 | -0.53% | 17,000 | 167億8500万 | +6.88% | 7.58 | 0.78 |
| 09/27 | 5,555 | 5,625 | 5,555 | 5,625 | -0.09% | 8,200 | 168億7500万 | +8.19% | 7.62 | 0.79 |
| 09/26 | 5,550 | 5,630 | 5,550 | 5,630 | +0.72% | 15,400 | 168億9000万 | +9.07% | 7.63 | 0.79 |
| 09/25 | 5,610 | 5,630 | 5,590 | 5,590 | -0.09% | 11,200 | 167億7000万 | +9.03% | 7.57 | 0.78 |
| 09/22 | 5,645 | 5,650 | 5,575 | 5,595 | -0.97% | 13,600 | 167億8500万 | +9.84% | 7.58 | 0.78 |
| 09/21 | 5,705 | 5,715 | 5,505 | 5,650 | -0.53% | 16,800 | 169億5000万 | +11.57% | 7.65 | 0.79 |
| 09/20 | 5,675 | 5,800 | 5,655 | 5,680 | +0.98% | 36,600 | 170億4000万 | +12.9% | 7.69 | 0.79 |
| 09/19 | 5,505 | 5,720 | 5,505 | 5,625 | +4.94% | 36,200 | 168億7500万 | +12.55% | 7.62 | 0.79 |
| 09/15 | 5,150 | 5,370 | 5,150 | 5,360 | +4.38% | 24,400 | 160億8000万 | +7.89% | 7.26 | 0.75 |
| 09/14 | 5,200 | 5,225 | 5,120 | 5,135 | -1.15% | 10,400 | 154億500万 | +3.74% | 6.95 | 0.72 |
| 09/13 | 5,215 | 5,300 | 5,195 | 5,195 | -0.38% | 12,000 | 155億8500万 | +5.4% | 7.04 | 0.73 |
| 09/12 | 5,150 | 5,230 | 5,150 | 5,215 | +1.36% | 10,400 | 156億4500万 | +6.26% | 7.06 | 0.73 |
| 09/11 | 5,095 | 5,175 | 5,095 | 5,145 | +1.98% | 7,200 | 154億3500万 | +5.28% | 6.97 | 0.72 |
| 09/08 | 5,005 | 5,190 | 4,990 | 5,045 | 0% | 10,600 | 151億3500万 | +3.66% | 6.83 | 0.7 |
| 09/07 | 4,980 | 5,075 | 4,980 | 5,045 | +0.3% | 6,200 | 151億3500万 | +3.98% | 6.83 | 0.7 |
| 09/06 | 4,785 | 5,050 | 4,765 | 5,030 | +1.93% | 25,200 | 150億9000万 | +4.01% | 6.81 | 0.7 |
| 09/05 | 5,125 | 5,145 | 4,875 | 4,935 | -3.71% | 26,200 | 148億500万 | +2.43% | 6.68 | 0.69 |
| 09/04 | 5,255 | 5,290 | 5,115 | 5,125 | -3.3% | 13,800 | 153億7500万 | +6.64% | 6.94 | 0.72 |
| 09/01 | 5,200 | 5,345 | 5,170 | 5,300 | +1.92% | 26,800 | 159億 | +10.69% | 7.18 | 0.74 |
| 08/31 | 5,135 | 5,200 | 5,020 | 5,200 | +5.8% | 46,800 | 156億 | +9.15% | 7.04 | 0.73 |
| 08/30 | 4,890 | 4,990 | 4,890 | 4,915 | +0.82% | 18,200 | 147億4500万 | +3.6% | 6.66 | 0.69 |
| 08/29 | 4,875 | 4,875 | 4,850 | 4,875 | 0% | 7,800 | 146億2500万 | +2.98% | 6.6 | 0.68 |
| 08/28 | 4,800 | 4,875 | 4,800 | 4,875 | +1.99% | 19,800 | 146億2500万 | +3.15% | 6.6 | 0.68 |
| 08/25 | 4,775 | 4,800 | 4,760 | 4,780 | +1.38% | 4,000 | 143億4000万 | +1.36% | 6.47 | 0.67 |
| 08/24 | 4,720 | 4,820 | 4,715 | 4,715 | +0.32% | 11,200 | 141億4500万 | +0.13% | 6.39 | 0.66 |
| 08/23 | 4,705 | 4,740 | 4,700 | 4,700 | +0.21% | 7,600 | 141億 | -0.06% | 6.37 | 0.66 |
| 08/22 | 4,710 | 4,720 | 4,675 | 4,690 | -1.16% | 12,600 | 140億7000万 | -0.15% | 6.35 | 0.66 |
| 08/21 | 4,805 | 4,840 | 4,745 | 4,745 | -0.84% | 4,200 | 142億3500万 | +1.06% | 6.43 | 0.66 |
| 08/18 | 4,775 | 4,835 | 4,775 | 4,785 | -0.83% | 6,200 | 143億5500万 | +2% | 6.48 | 0.67 |
| 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 |
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。
