川岸工業（5921）の株価チャート
2018/02/22～2018/07/18
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 | ||||||||||
| 07/18 | 4,020 | 4,020 | 4,010 | 4,015 | +0.12% | 600 | 120億4500万 | -0.59% | 5.2 | 0.49 |
| 07/17 | 4,005 | 4,025 | 4,005 | 4,010 | +0.12% | 1,500 | 120億3000万 | -0.72% | 5.2 | 0.49 |
| 07/13 | 4,000 | 4,015 | 4,000 | 4,005 | -0.25% | 1,900 | 120億1500万 | -0.84% | 5.19 | 0.49 |
| 07/12 | 3,990 | 4,020 | 3,985 | 4,015 | +0.37% | 500 | 120億4500万 | -0.62% | 5.2 | 0.49 |
| 07/11 | 4,000 | 4,000 | 4,000 | 4,000 | 0% | 800 | 120億 | -0.99% | 5.18 | 0.48 |
| 07/10 | 4,025 | 4,025 | 3,995 | 4,000 | +0.25% | 1,100 | 120億 | -0.99% | 5.18 | 0.48 |
| 07/09 | 3,995 | 4,020 | 3,985 | 3,990 | -0.13% | 1,400 | 119億7000万 | -1.29% | 5.17 | 0.48 |
| 07/06 | 3,985 | 4,000 | 3,985 | 3,995 | +0.38% | 1,100 | 119億8500万 | -1.21% | 5.18 | 0.48 |
| 07/05 | 4,060 | 4,060 | 3,950 | 3,980 | -2.33% | 7,700 | 119億4000万 | -1.63% | 5.16 | 0.48 |
| 07/04 | 4,050 | 4,075 | 4,035 | 4,075 | -0.24% | 900 | 122億2500万 | +0.64% | 5.28 | 0.49 |
| 07/03 | 4,065 | 4,105 | 4,030 | 4,085 | 0% | 5,100 | 122億5500万 | +0.91% | 5.29 | 0.49 |
| 07/02 | 4,080 | 4,090 | 4,055 | 4,085 | +0.74% | 800 | 122億5500万 | +0.84% | 5.29 | 0.49 |
| 06/29 | 4,100 | 4,110 | 4,055 | 4,055 | -1.1% | 900 | 121億6500万 | +0.07% | 5.25 | 0.49 |
| 06/28 | 4,100 | 4,110 | 4,030 | 4,100 | -0.12% | 2,100 | 123億 | +1.13% | 5.31 | 0.5 |
| 06/27 | 4,105 | 4,105 | 4,105 | 4,105 | -0.12% | 600 | 123億1500万 | +1.28% | 5.32 | 0.5 |
| 06/26 | 4,100 | 4,110 | 4,100 | 4,110 | 0% | 400 | 123億3000万 | +1.43% | 5.33 | 0.5 |
| 06/25 | 4,050 | 4,125 | 4,050 | 4,110 | +2.49% | 2,700 | 123億3000万 | +1.33% | 5.33 | 0.5 |
| 06/22 | 4,010 | 4,020 | 4,005 | 4,010 | -0.37% | 1,800 | 120億3000万 | -1.23% | 5.2 | 0.49 |
| 06/21 | 4,025 | 4,025 | 4,020 | 4,025 | -0.12% | 5,600 | 120億7500万 | -1.03% | 5.22 | 0.49 |
| 06/20 | 4,075 | 4,075 | 4,025 | 4,030 | -0.12% | 3,300 | 120億9000万 | -1.1% | 5.22 | 0.49 |
| 06/19 | 4,045 | 4,065 | 4,035 | 4,035 | -0.12% | 2,600 | 121億500万 | -1.2% | 5.23 | 0.49 |
| 06/18 | 4,065 | 4,095 | 4,040 | 4,040 | -0.62% | 4,800 | 121億2000万 | -1.37% | 5.24 | 0.49 |
| 06/15 | 4,035 | 4,090 | 4,035 | 4,065 | +1.12% | 3,600 | 121億9500万 | -1.07% | 5.27 | 0.49 |
| 06/14 | 4,015 | 4,020 | 4,015 | 4,020 | 0% | 2,400 | 120億6000万 | -2.66% | 5.21 | 0.49 |
| 06/13 | 4,010 | 4,035 | 4,010 | 4,020 | +0.25% | 5,000 | 120億6000万 | -3.18% | 5.21 | 0.49 |
| 06/12 | 4,020 | 4,020 | 4,010 | 4,010 | 0% | 1,200 | 120億3000万 | -3.95% | 5.2 | 0.49 |
| 06/11 | 4,040 | 4,045 | 4,010 | 4,010 | -0.37% | 5,400 | 120億3000万 | -4.5% | 5.2 | 0.49 |
| 06/08 | 4,025 | 4,025 | 4,020 | 4,025 | +0.12% | 600 | 120億7500万 | -4.64% | 5.22 | 0.49 |
| 06/07 | 4,010 | 4,040 | 4,010 | 4,020 | +0.25% | 1,300 | 120億6000万 | -5.23% | 5.21 | 0.49 |
| 06/06 | 4,005 | 4,040 | 4,005 | 4,010 | -0.87% | 3,500 | 120億3000万 | -5.96% | 5.2 | 0.49 |
| 06/05 | 4,030 | 4,080 | 4,025 | 4,045 | +0.5% | 5,500 | 121億3500万 | -5.62% | 5.24 | 0.49 |
| 06/04 | 4,040 | 4,060 | 4,025 | 4,025 | -0.74% | 4,200 | 120億7500万 | -6.53% | 5.22 | 0.49 |
| 06/01 | 4,080 | 4,080 | 4,025 | 4,055 | 0% | 2,300 | 121億6500万 | -6.26% | 5.25 | 0.49 |
| 05/31 | 4,040 | 4,100 | 4,040 | 4,055 | -0.12% | 4,200 | 121億6500万 | -6.65% | 5.25 | 0.49 |
| 05/30 | 4,050 | 4,080 | 4,005 | 4,060 | -1.93% | 16,000 | 121億8000万 | -6.9% | 5.26 | 0.49 |
| 05/29 | 4,110 | 4,140 | 4,095 | 4,140 | +0.73% | 1,800 | 124億2000万 | -5.39% | 5.37 | 0.5 |
| 05/28 | 4,120 | 4,120 | 4,085 | 4,110 | 0% | 5,300 | 123億3000万 | -6.36% | 5.33 | 0.5 |
| 05/25 | 4,115 | 4,115 | 4,030 | 4,110 | +0.74% | 5,800 | 123億3000万 | -6.59% | 5.33 | 0.5 |
| 05/24 | 4,080 | 4,085 | 3,985 | 4,080 | 0% | 11,000 | 122億4000万 | -7.5% | 5.29 | 0.49 |
| 05/23 | 4,200 | 4,200 | 4,075 | 4,080 | -3.09% | 7,800 | 122億4000万 | -7.84% | 5.29 | 0.49 |
| 05/22 | 4,230 | 4,230 | 4,175 | 4,210 | +0.24% | 4,100 | 126億3000万 | -5.27% | 5.46 | 0.51 |
| 05/21 | 4,250 | 4,285 | 4,200 | 4,200 | -0.12% | 16,100 | 126億 | -5.75% | 5.44 | 0.51 |
| 05/18 | 4,225 | 4,250 | 4,205 | 4,205 | 0% | 9,400 | 126億1500万 | -5.89% | 5.45 | 0.51 |
| 05/17 | 4,240 | 4,255 | 4,195 | 4,205 | -1.41% | 6,600 | 126億1500万 | -6.08% | 5.45 | 0.51 |
| 05/16 | 4,320 | 4,320 | 4,260 | 4,265 | -1.5% | 5,300 | 127億9500万 | -4.93% | 5.53 | 0.52 |
| 05/15 | 4,355 | 4,370 | 4,315 | 4,330 | -0.92% | 8,700 | 129億9000万 | -3.61% | 5.61 | 0.52 |
| 05/14 | 4,365 | 4,390 | 4,150 | 4,370 | -4.9% | 17,400 | 131億1000万 | -2.85% | 5.66 | 0.53 |
| 05/11 | 4,520 | 4,600 | 4,520 | 4,595 | +0.88% | 5,400 | 137億8500万 | +2.11% | 5.95 | 0.56 |
| 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 |
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。
