川岸工業（5921）の株価チャート
2017/12/11～2018/05/10
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 | ||||||||||
| 05/10 | 4,630 | 4,630 | 4,500 | 4,555 | -0.87% | 5,100 | 136億6500万 | +1.27% | 5.9 | 0.55 |
| 05/09 | 4,600 | 4,635 | 4,595 | 4,595 | -0.54% | 4,900 | 137億8500万 | +2.11% | 5.95 | 0.56 |
| 05/08 | 4,560 | 4,630 | 4,560 | 4,620 | +1.32% | 2,400 | 138億6000万 | +2.62% | 5.99 | 0.56 |
| 05/07 | 4,560 | 4,565 | 4,550 | 4,560 | +0.33% | 3,800 | 136億8000万 | +1.31% | 5.91 | 0.55 |
| 05/02 | 4,565 | 4,590 | 4,535 | 4,545 | -0.44% | 2,200 | 136億3500万 | +0.98% | 5.89 | 0.55 |
| 05/01 | 4,585 | 4,590 | 4,565 | 4,565 | +0.11% | 1,700 | 136億9500万 | +1.4% | 5.92 | 0.55 |
| 04/27 | 4,545 | 4,560 | 4,525 | 4,560 | +0.11% | 2,900 | 136億8000万 | +1.31% | 5.91 | 0.55 |
| 04/26 | 4,560 | 4,575 | 4,555 | 4,555 | +0.55% | 1,500 | 136億6500万 | +1.18% | 5.9 | 0.55 |
| 04/25 | 4,490 | 4,530 | 4,490 | 4,530 | +0.89% | 500 | 135億9000万 | +0.47% | 5.87 | 0.55 |
| 04/24 | 4,480 | 4,540 | 4,450 | 4,490 | -0.22% | 2,200 | 134億7000万 | -0.58% | 5.82 | 0.54 |
| 04/23 | 4,455 | 4,505 | 4,450 | 4,500 | +1.58% | 8,600 | 135億 | -0.53% | 5.83 | 0.55 |
| 04/20 | 4,415 | 4,470 | 4,415 | 4,430 | -0.45% | 2,200 | 132億9000万 | -2.32% | 5.74 | 0.54 |
| 04/19 | 4,390 | 4,450 | 4,390 | 4,450 | +1.14% | 3,600 | 133億5000万 | -2.2% | 5.77 | 0.54 |
| 04/18 | 4,430 | 4,435 | 4,385 | 4,400 | +0.57% | 1,500 | 132億 | -3.68% | 5.7 | 0.53 |
| 04/17 | 4,490 | 4,490 | 4,370 | 4,375 | -2.56% | 2,800 | 131億2500万 | -4.56% | 5.67 | 0.53 |
| 04/16 | 4,535 | 4,540 | 4,460 | 4,490 | -0.33% | 2,900 | 134億7000万 | -2.39% | 5.82 | 0.54 |
| 04/13 | 4,485 | 4,530 | 4,480 | 4,505 | -0.11% | 1,600 | 135億1500万 | -2.21% | 5.84 | 0.55 |
| 04/12 | 4,480 | 4,540 | 4,480 | 4,510 | +0.56% | 1,100 | 135億3000万 | -2.21% | 5.84 | 0.55 |
| 04/11 | 4,465 | 4,500 | 4,465 | 4,485 | +0.79% | 1,700 | 134億5500万 | -2.99% | 5.81 | 0.54 |
| 04/10 | 4,475 | 4,475 | 4,430 | 4,450 | +0.45% | 1,500 | 133億5000万 | -4.03% | 5.77 | 0.54 |
| 04/09 | 4,435 | 4,500 | 4,395 | 4,430 | +0.68% | 2,100 | 132億9000万 | -4.71% | 5.74 | 0.54 |
| 04/06 | 4,515 | 4,565 | 4,310 | 4,400 | -1.68% | 2,800 | 132億 | -5.82% | 5.7 | 0.53 |
| 04/05 | 4,460 | 4,505 | 4,455 | 4,475 | +0.9% | 1,900 | 134億2500万 | -4.75% | 5.8 | 0.54 |
| 04/04 | 4,520 | 4,520 | 4,435 | 4,435 | -2.42% | 5,400 | 133億500万 | -6.06% | 5.75 | 0.54 |
| 04/03 | 4,590 | 4,590 | 4,455 | 4,545 | -0.98% | 4,500 | 136億3500万 | -4.28% | 5.89 | 0.55 |
| 04/02 | 4,625 | 4,635 | 4,590 | 4,590 | -1.5% | 2,200 | 137億7000万 | -3.75% | 5.95 | 0.56 |
| 04/01 | 株式併合 5→1 | |||||||||
| 03/30 | 4,670 | 4,670 | 4,630 | 4,660 | +1.3% | 1,000 | 139億8000万 | -2.65% | 6.04 | 0.56 |
| 03/29 | 4,590 | 4,680 | 4,545 | 4,600 | +0.88% | 2,300 | 138億 | -4.25% | 5.96 | 0.56 |
| 03/28 | 4,530 | 4,635 | 4,530 | 4,560 | -0.11% | 900 | 136億8000万 | -5.49% | 5.91 | 0.55 |
| 03/27 | 4,575 | 4,585 | 4,550 | 4,565 | +0.55% | 2,600 | 136億9500万 | -5.88% | 6.26 | 0.59 |
| 03/26 | 4,540 | 4,550 | 4,440 | 4,540 | -0.77% | 5,000 | 136億2000万 | -6.95% | 6.23 | 0.58 |
| 03/23 | 4,635 | 4,655 | 4,575 | 4,575 | -3.48% | 18,400 | 137億2500万 | -6.73% | 6.27 | 0.59 |
| 03/22 | 4,735 | 4,790 | 4,735 | 4,740 | +1.07% | 1,000 | 142億2000万 | -3.74% | 6.5 | 0.61 |
| 03/20 | 4,690 | 4,690 | 4,630 | 4,690 | -0.21% | 3,400 | 140億7000万 | -4.91% | 6.43 | 0.6 |
| 03/19 | 4,765 | 4,765 | 4,700 | 4,700 | -1.78% | 4,200 | 141億 | -5.18% | 6.45 | 0.6 |
| 03/16 | 4,805 | 4,825 | 4,775 | 4,785 | -0.42% | 3,000 | 143億5500万 | -4.11% | 6.56 | 0.61 |
| 03/15 | 4,850 | 4,850 | 4,800 | 4,805 | -1.64% | 2,800 | 144億1500万 | -4.3% | 6.59 | 0.62 |
| 03/14 | 4,800 | 4,885 | 4,800 | 4,885 | +1.45% | 2,800 | 146億5500万 | -3.21% | 6.7 | 0.63 |
| 03/13 | 4,760 | 4,815 | 4,750 | 4,815 | +1.16% | 3,600 | 144億4500万 | -5.12% | 6.6 | 0.62 |
| 03/12 | 4,750 | 4,825 | 4,750 | 4,760 | +1.82% | 2,000 | 142億8000万 | -7.03% | 6.53 | 0.61 |
| 03/09 | 4,680 | 4,740 | 4,675 | 4,675 | +1.08% | 3,600 | 140億2500万 | -9.61% | 6.41 | 0.6 |
| 03/08 | 4,825 | 4,825 | 4,580 | 4,625 | -3.34% | 16,200 | 138億7500万 | -11.6% | 6.34 | 0.59 |
| 03/07 | 4,870 | 4,870 | 4,785 | 4,785 | -0.83% | 3,000 | 143億5500万 | -9.55% | 6.56 | 0.61 |
| 03/06 | 4,890 | 4,950 | 4,825 | 4,825 | +1.26% | 5,800 | 144億7500万 | -9.63% | 6.62 | 0.62 |
| 03/05 | 4,970 | 4,985 | 4,730 | 4,765 | -4.6% | 12,000 | 142億9500万 | -11.71% | 6.54 | 0.61 |
| 03/02 | 4,980 | 5,025 | 4,945 | 4,995 | -0.99% | 8,600 | 149億8500万 | -8.4% | 6.85 | 0.64 |
| 03/01 | 5,065 | 5,065 | 4,950 | 5,045 | -0.39% | 16,600 | 151億3500万 | -8.16% | 6.92 | 0.65 |
| 02/28 | 5,070 | 5,090 | 5,055 | 5,065 | -0.78% | 4,000 | 151億9500万 | -8.43% | 6.95 | 0.65 |
| 02/27 | 5,095 | 5,110 | 5,090 | 5,105 | +0.89% | 3,600 | 153億1500万 | -8.28% | 7 | 0.65 |
| 02/26 | 5,090 | 5,125 | 5,060 | 5,060 | +0.1% | 4,600 | 151億8000万 | -9.61% | 6.94 | 0.65 |
| 02/23 | 5,070 | 5,095 | 5,035 | 5,055 | -0.49% | 7,000 | 151億6500万 | -10.25% | 6.93 | 0.65 |
| 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 |
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。
