川岸工業（5921）の株価チャート
2017/09/26～2018/02/22
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 | |||||||||
| 2018 | ||||||||||
| 02/22 | 5,105 | 5,175 | 5,075 | 5,080 | -1.07% | 5,000 | 152億4000万 | -10.31% | 6.97 | 0.65 |
| 02/21 | 5,175 | 5,225 | 5,135 | 5,135 | -0.58% | 4,000 | 154億500万 | -9.82% | 7.04 | 0.66 |
| 02/20 | 5,265 | 5,265 | 5,075 | 5,165 | -2.55% | 9,800 | 154億9500万 | -9.59% | 7.08 | 0.66 |
| 02/19 | 5,215 | 5,335 | 5,210 | 5,300 | +2.12% | 8,600 | 159億 | -7.5% | 7.27 | 0.68 |
| 02/16 | 5,045 | 5,300 | 5,045 | 5,190 | +2.87% | 9,000 | 155億7000万 | -9.6% | 7.12 | 0.67 |
| 02/15 | 5,000 | 5,140 | 5,000 | 5,045 | +2.13% | 6,400 | 151億3500万 | -12.35% | 6.92 | 0.65 |
| 02/14 | 5,250 | 5,250 | 4,875 | 4,940 | -7.06% | 23,000 | 148億2000万 | -14.49% | 6.78 | 0.63 |
| 02/13 | 5,530 | 5,575 | 5,310 | 5,315 | -3.71% | 23,000 | 159億4500万 | -8.39% | 7.29 | 0.68 |
| 02/09 | 5,280 | 5,575 | 5,280 | 5,520 | -1.08% | 12,000 | 165億6000万 | -5.02% | 7.57 | 0.71 |
| 02/08 | 5,455 | 5,640 | 5,350 | 5,580 | +2.48% | 7,400 | 167億4000万 | -4.04% | 7.65 | 0.72 |
| 02/07 | 5,795 | 5,950 | 5,320 | 5,445 | -2.59% | 24,600 | 163億3500万 | -6.36% | 7.47 | 0.7 |
| 02/06 | 5,325 | 5,595 | 5,050 | 5,590 | -5.65% | 49,000 | 167億7000万 | -3.95% | 7.67 | 0.72 |
| 02/05 | 5,910 | 6,050 | 5,860 | 5,925 | -2.23% | 15,200 | 177億7500万 | +1.82% | 8.13 | 0.76 |
| 02/02 | 6,175 | 6,175 | 6,025 | 6,060 | -1.86% | 6,400 | 181億8000万 | +4.5% | 8.31 | 0.78 |
| 02/01 | 6,100 | 6,190 | 6,050 | 6,175 | +1.65% | 6,600 | 185億2500万 | +6.91% | 8.47 | 0.79 |
| 01/31 | 6,015 | 6,180 | 5,945 | 6,075 | +1% | 11,200 | 182億2500万 | +5.71% | 8.33 | 0.78 |
| 01/30 | 6,285 | 6,285 | 5,930 | 6,015 | -4.3% | 30,800 | 180億4500万 | +5.1% | 8.25 | 0.77 |
| 01/29 | 6,150 | 6,375 | 6,130 | 6,285 | +2.2% | 9,000 | 188億5500万 | +10.28% | 8.62 | 0.81 |
| 01/26 | 5,945 | 6,225 | 5,945 | 6,150 | +2.33% | 11,600 | 184億5000万 | +8.52% | 8.43 | 0.79 |
| 01/25 | 5,980 | 6,010 | 5,950 | 6,010 | +0.17% | 6,400 | 180億3000万 | +6.54% | 8.24 | 0.77 |
| 01/24 | 5,970 | 6,075 | 5,925 | 6,000 | +1.01% | 14,400 | 180億 | +6.69% | 8.23 | 0.77 |
| 01/23 | 5,910 | 5,960 | 5,890 | 5,940 | +0.59% | 11,600 | 178億2000万 | +5.92% | 8.15 | 0.76 |
| 01/22 | 5,895 | 5,935 | 5,895 | 5,905 | +0.17% | 8,400 | 177億1500万 | +5.58% | 8.1 | 0.76 |
| 01/19 | 5,895 | 5,940 | 5,855 | 5,895 | +0.68% | 5,200 | 176億8500万 | +5.66% | 8.08 | 0.76 |
| 01/18 | 5,950 | 5,950 | 5,855 | 5,855 | +0.52% | 15,200 | 175億6500万 | +5.25% | 8.03 | 0.75 |
| 01/17 | 5,625 | 5,875 | 5,625 | 5,825 | +3.83% | 30,000 | 174億7500万 | +4.99% | 7.99 | 0.75 |
| 01/16 | 5,595 | 5,650 | 5,595 | 5,610 | +0.27% | 6,800 | 168億3000万 | +1.41% | 7.69 | 0.72 |
| 01/15 | 5,580 | 5,615 | 5,550 | 5,595 | +0.27% | 14,800 | 167億8500万 | +1.38% | 7.67 | 0.72 |
| 01/12 | 5,575 | 5,585 | 5,540 | 5,580 | +0.27% | 7,800 | 167億4000万 | +1.27% | 7.65 | 0.72 |
| 01/11 | 5,520 | 5,575 | 5,515 | 5,565 | +0.09% | 5,800 | 166億9500万 | +1.11% | 7.63 | 0.71 |
| 01/10 | 5,535 | 5,585 | 5,530 | 5,560 | -0.45% | 3,800 | 166億8000万 | +1.07% | 7.63 | 0.71 |
| 01/09 | 5,590 | 5,590 | 5,545 | 5,585 | +0.45% | 5,800 | 167億5500万 | +1.58% | 7.66 | 0.72 |
| 01/05 | 5,600 | 5,610 | 5,560 | 5,560 | -0.71% | 7,200 | 166億8000万 | +1.15% | 7.63 | 0.71 |
| 01/04 | 5,625 | 5,650 | 5,590 | 5,600 | +0.72% | 25,000 | 168億 | +1.89% | 7.68 | 0.72 |
| 2017 | ||||||||||
| 12/29 | 5,575 | 5,650 | 5,560 | 5,560 | -0.27% | 9,000 | 166億8000万 | +1.2% | 7.63 | 0.71 |
| 12/28 | 5,570 | 5,585 | 5,525 | 5,575 | 0% | 6,400 | 167億2500万 | +1.46% | 7.65 | 0.71 |
| 12/27 | 5,490 | 5,585 | 5,490 | 5,575 | +2.67% | 13,400 | 167億2500万 | +1.44% | 7.65 | 0.71 |
| 12/26 | 5,470 | 5,470 | 5,395 | 5,430 | -0.82% | 11,800 | 162億9000万 | -1.2% | 7.45 | 0.7 |
| 12/25 | 5,460 | 5,475 | 5,425 | 5,475 | +0.27% | 8,600 | 164億2500万 | -0.42% | 7.51 | 0.7 |
| 12/22 | 5,455 | 5,460 | 5,440 | 5,460 | +0.09% | 5,200 | 163億8000万 | -0.66% | 7.49 | 0.7 |
| 12/21 | 5,440 | 5,455 | 5,420 | 5,455 | +0.37% | 9,000 | 163億6500万 | -0.57% | 7.48 | 0.7 |
| 12/20 | 5,430 | 5,485 | 5,425 | 5,435 | -0.55% | 11,800 | 163億500万 | -0.71% | 7.45 | 0.7 |
| 12/19 | 5,500 | 5,510 | 5,465 | 5,465 | -0.64% | 13,800 | 163億9500万 | -0.13% | 7.5 | 0.7 |
| 12/18 | 5,595 | 5,595 | 5,470 | 5,500 | -1.7% | 14,400 | 165億 | +0.62% | 7.54 | 0.7 |
| 12/15 | 5,575 | 5,595 | 5,460 | 5,595 | +0.09% | 14,200 | 167億8500万 | +1.95% | 7.67 | 0.72 |
| 12/14 | 5,595 | 5,605 | 5,550 | 5,590 | +0.27% | 7,200 | 167億7000万 | +1.47% | 7.67 | 0.72 |
| 12/13 | 5,565 | 5,600 | 5,535 | 5,575 | +0.27% | 15,200 | 167億2500万 | +0.87% | 7.65 | 0.71 |
| 12/12 | 5,500 | 5,560 | 5,450 | 5,560 | +1.09% | 6,400 | 166億8000万 | +0.2% | 7.63 | 0.71 |
| 12/11 | 5,500 | 5,560 | 5,500 | 5,500 | +0.73% | 7,800 | 165億 | -1.38% | 7.54 | 0.7 |
| 12/08 | 5,425 | 5,570 | 5,400 | 5,460 | +0.65% | 13,000 | 163億8000万 | -2.73% | 7.49 | 0.7 |
| 12/07 | 5,330 | 5,440 | 5,330 | 5,425 | +2.46% | 6,000 | 162億7500万 | -3.95% | 7.44 | 0.7 |
| 12/06 | 5,400 | 5,400 | 5,275 | 5,295 | -1.21% | 10,200 | 158億8500万 | -6.6% | 7.26 | 0.68 |
| 12/05 | 5,450 | 5,450 | 5,300 | 5,360 | -1.65% | 8,000 | 160億8000万 | -5.68% | 7.35 | 0.69 |
| 12/04 | 5,480 | 5,500 | 5,450 | 5,450 | -0.46% | 23,600 | 163億5000万 | -4.27% | 7.47 | 0.7 |
| 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 |
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。
