川岸工業（5921）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2022/03/29

2021/10/28～2022/03/29

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
2022
03/29	2,873	2,899	2,873	2,876	+0.1%	13,100	86億2800万	-0.24%	8.32	0.31
03/28	2,877	2,898	2,870	2,873	-0.24%	1,700	86億1900万	-0.38%	8.32	0.31
03/25	2,873	2,898	2,863	2,880	+0.14%	2,200	86億4000万	-0.17%	8.34	0.31
03/24	2,874	2,890	2,874	2,876	-0.72%	600	86億2800万	-0.35%	8.32	0.31
03/23	2,866	2,900	2,866	2,897	+1.12%	800	86億9100万	+0.35%	8.38	0.31
03/22	2,883	2,905	2,865	2,865	-0.62%	1,500	85億9500万	-0.76%	8.29	0.31
03/18	2,883	2,900	2,883	2,883	+0.07%	700	86億4900万	-0.21%	8.34	0.31
03/17	2,881	2,881	2,881	2,881	0%	100	86億4300万	-0.28%	8.34	0.31
03/16	2,907	2,908	2,880	2,881	0%	1,100	86億4300万	-0.31%	8.34	0.31
03/15	2,909	2,909	2,881	2,881	+0.38%	600	86億4300万	-0.35%	8.34	0.31
03/14	2,870	2,870	2,870	2,870	-0.42%	1,200	86億1000万	-0.66%	8.31	0.31
03/11	2,883	2,883	2,882	2,882	-0.03%	300	86億4600万	-0.31%	8.34	0.31
03/10	2,870	2,900	2,870	2,883	+1.16%	1,000	86億4900万	-0.28%	8.34	0.31
03/09	2,860	2,887	2,850	2,850	-0.7%	2,900	85億5000万	-1.38%	8.25	0.31
03/08	2,867	2,895	2,857	2,870	-0.8%	1,200	86億1000万	-0.76%	8.31	0.31
03/07	2,861	2,893	2,860	2,893	+0.31%	2,500	86億7900万	-0.03%	8.37	0.31
03/04	2,860	2,904	2,846	2,884	+0.63%	800	86億5200万	-0.31%	8.35	0.31
03/03	2,912	2,912	2,791	2,866	-0.56%	6,000	85億9800万	-0.97%	8.3	0.31
03/02	2,899	2,899	2,882	2,882	-0.96%	1,200	86億4600万	-0.45%	8.34	0.31
03/01	2,899	2,910	2,899	2,910	0%	500	87億3000万	+0.48%	8.42	0.31
02/28	2,899	2,910	2,899	2,910	+0.38%	400	87億3000万	+0.48%	8.42	0.31
02/25	2,899	2,910	2,874	2,899	-0.03%	1,600	86億9700万	+0.14%	8.39	0.31
02/24	2,899	2,907	2,878	2,900	+0.03%	7,400	87億	+0.17%	8.39	0.31
02/22	2,899	2,905	2,868	2,899	+0.66%	1,200	86億9700万	+0.14%	8.39	0.31
02/21	2,860	2,900	2,860	2,880	-0.59%	1,700	86億4000万	-0.52%	8.34	0.31
02/18	2,898	2,898	2,896	2,897	-0.45%	1,200	86億9100万	+0.03%	8.38	0.31
02/17	2,899	2,913	2,899	2,910	+0.38%	900	87億3000万	+0.52%	8.42	0.31
02/16	2,899	2,899	2,899	2,899	0%	100	86億9700万	+0.21%	8.39	0.31
02/15	2,900	2,900	2,899	2,899	-0.45%	2,300	86億9700万	+0.24%	8.39	0.31
02/14	2,889	2,912	2,881	2,912	+0.59%	1,100	87億3600万	+0.73%	8.43	0.31
02/10	2,895	2,895	2,895	2,895	0%	2,400	86億8500万	+0.21%	8.38	0.31
02/09	2,895	2,895	2,895	2,895	-0.58%	100	86億8500万	+0.21%	8.38	0.31
02/08	2,913	2,913	2,912	2,912	+0.41%	200	87億3600万	+0.73%	8.43	0.31
02/07	2,854	2,900	2,853	2,900	+2.15%	1,200	87億	+0.24%	8.39	0.31
02/04	2,890	2,900	2,839	2,839	-2%	2,200	85億1700万	-1.97%	8.22	0.3
02/03	2,895	2,897	2,895	2,897	+0.07%	200	86億9100万	0%	8.38	0.31
02/02	2,900	2,900	2,850	2,895	+1.19%	700	86億8500万	-0.1%	8.38	0.31
02/01	2,896	2,912	2,861	2,861	-1.34%	1,400	85億8300万	-1.31%	8.28	0.31
01/31	2,864	2,911	2,864	2,900	-0.48%	500	87億	0%	8.39	0.31
01/28	2,871	2,914	2,866	2,914	+1.5%	1,700	87億4200万	+0.52%	8.43	0.31
01/27	2,888	2,908	2,871	2,871	-1.34%	400	86億1300万	-0.86%	8.31	0.31
01/26	2,898	2,910	2,898	2,910	+0.66%	400	87億3000万	+0.52%	8.42	0.31
01/25	2,906	2,910	2,849	2,891	-0.52%	2,900	86億7300万	-0.03%	8.37	0.31
01/24	2,905	2,910	2,905	2,906	+0.03%	12,500	87億1800万	+0.55%	8.41	0.31
01/21	2,899	2,905	2,899	2,905	+0.21%	900	87億1500万	+0.62%	8.41	0.31
01/20	2,842	2,906	2,813	2,899	+0.73%	4,200	86億9700万	+0.49%	8.39	0.31
01/19	2,856	2,901	2,856	2,878	-0.96%	3,300	86億3400万	-0.17%	8.33	0.31
01/18	2,905	2,918	2,899	2,906	+0.03%	1,000	87億1800万	+0.83%	8.41	0.31
01/17	2,918	2,918	2,820	2,905	-0.31%	1,600	87億1500万	+0.9%	8.41	0.31
01/14	2,900	2,919	2,893	2,914	+2.25%	2,700	87億4200万	+1.29%	8.43	0.31
01/13	2,863	2,875	2,850	2,850	-0.45%	1,500	85億5000万	-0.8%	8.25	0.31
01/12	2,872	2,900	2,863	2,863	-0.38%	1,100	85億8900万	-0.24%	8.29	0.31
01/11	2,862	2,919	2,862	2,874	-0.21%	1,500	86億2200万	+0.21%	8.32	0.31
01/07	2,861	2,880	2,861	2,880	+0.66%	800	86億4000万	+0.42%	8.34	0.31
01/06	2,910	2,910	2,861	2,861	-1.68%	700	85億8300万	-0.21%	8.28	0.31
01/05	2,940	2,940	2,910	2,910	-1.02%	400	87億3000万	+1.5%	8.42	0.31
01/04	2,950	2,979	2,940	2,940	-0.34%	14,900	88億2000万	+2.65%	8.51	0.31
2021
12/30	2,948	2,969	2,948	2,950	-0.64%	1,400	88億5000万	+3.04%	8.54	0.32
12/29	2,907	2,972	2,901	2,969	+2.84%	1,300	89億700万	+3.77%	8.59	0.32
12/28	2,910	2,940	2,862	2,887	-0.86%	2,900	86億6100万	+1.01%	8.36	0.31
12/27	2,912	2,912	2,910	2,912	0%	2,900	87億3600万	+1.78%	8.43	0.31
12/24	2,880	2,912	2,840	2,912	+0.76%	14,300	87億3600万	+1.75%	8.43	0.31
12/23	2,890	2,890	2,890	2,890	+0.73%	700	86億7000万	+1.01%	8.36	0.31
12/22	2,842	2,869	2,840	2,869	+0.95%	4,100	86億700万	+0.17%	8.3	0.31
12/21	2,840	2,842	2,840	2,842	0%	1,900	85億2600万	-0.91%	8.23	0.3
12/20	2,842	2,842	2,842	2,842	0%	800	85億2600万	-1.01%	8.23	0.3
12/17	2,832	2,843	2,804	2,842	-0.04%	2,500	85億2600万	-1.18%	8.23	0.3
12/16	2,830	2,850	2,806	2,843	+0.35%	1,600	85億2900万	-1.28%	8.23	0.3
12/15	2,841	2,844	2,807	2,833	-0.53%	700	84億9900万	-1.8%	8.2	0.3
12/14	2,859	2,859	2,848	2,848	-0.14%	300	85億4400万	-1.49%	8.24	0.3
12/13	2,852	2,852	2,852	2,852	+0.04%	500	85億5600万	-1.49%	8.25	0.31
12/10	2,887	2,895	2,851	2,851	+0.49%	1,400	85億5300万	-1.69%	8.25	0.31
12/09	2,852	2,866	2,837	2,837	-0.46%	600	85億1100万	-2.34%	8.21	0.3
12/08	2,808	2,850	2,808	2,850	+1.5%	1,400	85億5000万	-2.1%	8.25	0.31
12/07	2,777	2,808	2,776	2,808	+0.47%	900	84億2400万	-3.74%	8.13	0.3
12/06	2,814	2,814	2,763	2,795	-0.68%	2,000	83億8500万	-4.48%	8.09	0.3
12/03	2,817	2,850	2,814	2,814	-1.54%	1,400	84億4200万	-4.12%	8.14	0.3
12/02	2,858	2,858	2,858	2,858	0%	300	85億7400万	-2.95%	8.27	0.31
12/01	2,815	2,859	2,815	2,858	+0.21%	800	85億7400万	-3.02%	8.27	0.31
11/30	2,852	2,852	2,852	2,852	-0.21%	200	85億5600万	-3.39%	8.25	0.31
11/29	2,895	2,895	2,856	2,858	-1.28%	300	85億7400万	-3.35%	8.27	0.31
11/26	2,898	2,902	2,875	2,895	-0.1%	600	86億8500万	-2.23%	8.38	0.31
11/25	2,898	2,898	2,898	2,898	+0.03%	400	86億9400万	-2.23%	8.39	0.31
11/24	2,876	2,897	2,876	2,897	-2.65%	1,900	86億9100万	-2.33%	8.38	0.31
11/22	2,932	2,980	2,921	2,976	+1.6%	1,300	89億2800万	+0.24%	8.61	0.32
11/19	2,929	2,929	2,929	2,929	+1%	300	87億8700万	-1.38%	8.48	0.31
11/18	2,958	2,958	2,849	2,900	-2.06%	2,300	87億	-2.39%	8.39	0.31
11/17	2,971	2,971	2,960	2,961	+0.41%	500	88億8300万	-0.4%	8.57	0.32
11/16	2,920	2,968	2,903	2,949	+1.06%	1,500	88億4700万	-0.77%	8.54	0.32
11/15	2,942	2,942	2,852	2,918	-2.41%	4,500	87億5400万	-1.78%	8.45	0.31
11/12	2,990	2,990	2,990	2,990	+1.84%	200	89億7000万	+0.54%	8.65	0.32
11/11	2,969	2,970	2,930	2,936	-1.11%	700	88億800万	-1.28%	8.5	0.31
11/10	2,940	2,969	2,940	2,969	-0.17%	1,000	89億700万	-0.24%	8.59	0.32
11/09	2,964	2,974	2,949	2,974	+0.95%	3,100	89億2200万	-0.13%	8.61	0.32
11/08	2,977	2,977	2,900	2,946	-1.31%	3,100	88億3800万	-1.11%	8.53	0.32
11/05	2,970	2,986	2,970	2,985	+0.51%	1,400	89億5500万	+0.13%	8.64	0.32
11/04	2,996	2,997	2,946	2,970	-0.9%	3,200	89億1000万	-0.47%	8.6	0.32
11/01	2,999	3,000	2,997	2,997	+0.17%	300	89億9100万	+0.3%	8.67	0.32
10/29	3,000	3,020	2,965	2,992	-1.09%	2,100	89億7600万	+0.07%	8.66	0.32
10/28	3,040	3,040	3,010	3,025	-0.49%	2,700	90億7500万	+1.07%	8.76	0.32

川岸工業（5921）の株価チャート

2021/10/28～2022/03/29

株価推移

開示資料

決算

株式

チャート