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

2022/08/10

2022/02/25～2022/08/10

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
2022
08/10	2,792	2,792	2,786	2,786	-0.89%	3,300	83億5800万	-0.89%	8.06	0.3
08/09	2,789	2,818	2,789	2,811	+0.39%	1,600	84億3300万	0%	8.14	0.3
08/08	2,783	2,800	2,783	2,800	+0.61%	400	84億	-0.39%	8.1	0.3
08/05	2,796	2,807	2,783	2,783	-0.43%	1,500	83億4900万	-0.96%	8.06	0.3
08/04	2,798	2,798	2,795	2,795	-0.18%	300	83億8500万	-0.57%	8.09	0.3
08/02	2,810	2,810	2,800	2,800	-0.46%	400	84億	-0.39%	8.1	0.3
08/01	2,813	2,813	2,812	2,813	-0.88%	300	84億3900万	+0.07%	8.14	0.3
07/28	2,838	2,838	2,838	2,838	0%	1,000	85億1400万	+0.92%	8.21	0.3
07/27	2,831	2,838	2,816	2,838	-0.04%	900	85億1400万	+0.92%	8.21	0.3
07/26	2,800	2,839	2,800	2,839	+0.85%	4,300	85億1700万	+0.96%	8.22	0.3
07/25	2,806	2,816	2,806	2,815	+0.32%	900	84億4500万	+0.14%	8.15	0.3
07/22	2,806	2,806	2,806	2,806	-0.85%	100	84億1800万	-0.21%	8.12	0.3
07/20	2,836	2,836	2,830	2,830	0%	600	84億9000万	+0.6%	8.19	0.3
07/19	2,839	2,839	2,830	2,830	-0.18%	400	84億9000万	+0.6%	8.19	0.3
07/15	2,835	2,835	2,835	2,835	+0.11%	300	85億500万	+0.78%	8.21	0.3
07/13	2,830	2,832	2,813	2,832	+0.11%	400	84億9600万	+0.68%	8.2	0.3
07/12	2,821	2,829	2,821	2,829	+0.28%	2,700	84億8700万	+0.57%	8.19	0.3
07/11	2,816	2,821	2,816	2,821	+0.18%	1,000	84億6300万	+0.28%	8.17	0.3
07/08	2,809	2,816	2,809	2,816	+0.25%	700	84億4800万	+0.14%	8.15	0.3
07/07	2,781	2,809	2,781	2,809	+1.52%	900	84億2700万	-0.14%	8.13	0.3
07/04	2,792	2,800	2,767	2,767	-0.9%	1,400	83億100万	-1.67%	8.01	0.3
06/30	2,795	2,795	2,791	2,792	-0.14%	300	83億7600万	-0.85%	8.08	0.3
06/29	2,796	2,815	2,796	2,796	0%	1,400	83億8800万	-0.78%	8.09	0.3
06/28	2,796	2,796	2,796	2,796	-0.04%	300	83億8800万	-0.82%	8.09	0.3
06/27	2,800	2,803	2,796	2,797	+0.04%	600	83億9100万	-0.85%	8.1	0.3
06/23	2,800	2,814	2,793	2,796	-0.14%	700	83億8800万	-0.92%	8.09	0.3
06/22	2,800	2,800	2,800	2,800	+0.43%	100	84億	-0.88%	8.1	0.3
06/21	2,800	2,800	2,788	2,788	-0.43%	7,500	83億6400万	-1.41%	8.07	0.3
06/20	2,825	2,825	2,800	2,800	+0.29%	700	84億	-1.1%	8.1	0.3
06/17	2,827	2,830	2,792	2,792	-0.53%	500	83億7600万	-1.45%	8.08	0.3
06/16	2,827	2,835	2,807	2,807	-0.5%	1,100	84億2100万	-0.95%	8.12	0.3
06/15	2,835	2,835	2,821	2,821	-0.67%	900	84億6300万	-0.53%	8.17	0.3
06/14	2,840	2,840	2,840	2,840	0%	100	85億2000万	+0.04%	8.22	0.3
06/13	2,846	2,846	2,840	2,840	+0.57%	300	85億2000万	+0.04%	8.22	0.3
06/10	2,830	2,830	2,824	2,824	-0.21%	2,800	84億7200万	-0.56%	8.17	0.3
06/09	2,830	2,830	2,830	2,830	0%	400	84億9000万	-0.39%	8.19	0.3
06/07	2,836	2,836	2,830	2,830	-0.18%	1,300	84億9000万	-0.46%	8.19	0.3
06/06	2,830	2,835	2,830	2,835	+0.18%	500	85億500万	-0.35%	8.21	0.3
06/03	2,829	2,830	2,829	2,830	-0.11%	200	84億9000万	-0.6%	8.19	0.3
06/02	2,833	2,833	2,833	2,833	-0.42%	1,300	84億9900万	-0.53%	8.2	0.3
06/01	2,831	2,845	2,820	2,845	+0.49%	5,800	85億3500万	-0.18%	8.23	0.3
05/31	2,820	2,831	2,820	2,831	+1.22%	200	84億9300万	-0.7%	8.19	0.3
05/30	2,834	2,864	2,790	2,797	-1.48%	1,800	83億9100万	-1.93%	8.1	0.3
05/26	2,830	2,840	2,810	2,839	+0.67%	3,800	85億1700万	-0.56%	8.22	0.3
05/25	2,825	2,835	2,820	2,820	-0.18%	400	84億6000万	-1.3%	8.16	0.3
05/24	2,850	2,850	2,825	2,825	-0.35%	700	84億7500万	-1.19%	8.18	0.3
05/23	2,830	2,852	2,830	2,835	+0.18%	1,200	85億500万	-0.91%	8.21	0.3
05/20	2,830	2,830	2,830	2,830	0%	100	84億9000万	-1.12%	8.19	0.3
05/19	2,837	2,837	2,830	2,830	-0.25%	800	84億9000万	-1.19%	8.19	0.3
05/18	2,834	2,837	2,834	2,837	-0.94%	200	85億1100万	-1.01%	8.21	0.3
05/17	2,864	2,864	2,864	2,864	-0.21%	100	85億9200万	-0.1%	8.29	0.31
05/16	2,870	2,870	2,870	2,870	0%	100	86億1000万	+0.07%	8.31	0.31
05/13	2,865	2,870	2,823	2,870	+0.77%	600	86億1000万	+0.07%	8.31	0.31
05/12	2,853	2,853	2,847	2,848	+0.64%	700	85億4400万	-0.7%	8.24	0.3
05/10	2,853	2,853	2,830	2,830	-0.88%	200	84億9000万	-1.36%	8.19	0.3
05/09	2,872	2,872	2,854	2,855	-0.73%	700	85億6500万	-0.52%	8.26	0.31
05/06	2,876	2,876	2,876	2,876	+0.77%	200	86億2800万	+0.17%	8.32	0.31
05/02	2,853	2,854	2,853	2,854	+0.04%	300	85億6200万	-0.59%	8.26	0.31
04/28	2,853	2,878	2,853	2,853	-0.38%	2,200	85億5900万	-0.7%	8.26	0.31
04/27	2,857	2,864	2,857	2,864	-0.56%	200	85億9200万	-0.35%	8.29	0.31
04/26	2,865	2,880	2,865	2,880	+0.45%	1,100	86億4000万	+0.21%	8.34	0.31
04/25	2,870	2,880	2,867	2,867	-0.45%	800	86億100万	-0.24%	8.3	0.31
04/22	2,876	2,880	2,876	2,880	+0.31%	300	86億4000万	+0.17%	8.34	0.31
04/21	2,871	2,886	2,871	2,871	+0.03%	1,700	86億1300万	-0.14%	8.31	0.31
04/20	2,870	2,880	2,870	2,870	+0.1%	400	86億1000万	-0.17%	8.31	0.31
04/19	2,860	2,888	2,860	2,867	+0.03%	1,900	86億100万	-0.31%	8.3	0.31
04/18	2,876	2,894	2,866	2,866	-0.35%	900	85億9800万	-0.35%	8.3	0.31
04/15	2,876	2,876	2,876	2,876	0%	300	86億2800万	0%	8.32	0.31
04/14	2,878	2,899	2,876	2,876	+0.03%	600	86億2800万	+0.03%	8.32	0.31
04/13	2,873	2,898	2,873	2,875	+0.1%	700	86億2500万	-0.03%	8.32	0.31
04/12	2,865	2,897	2,865	2,872	+0.07%	1,000	86億1600万	-0.14%	8.31	0.31
04/11	2,861	2,895	2,861	2,870	-0.21%	1,000	86億1000万	-0.21%	8.31	0.31
04/07	2,871	2,899	2,871	2,876	+0.17%	600	86億2800万	-0.03%	8.32	0.31
04/06	2,893	2,896	2,871	2,871	-0.03%	900	86億1300万	-0.24%	8.31	0.31
04/05	2,877	2,902	2,870	2,872	-0.35%	1,400	86億1600万	-0.24%	8.31	0.31
04/04	2,865	2,913	2,865	2,882	+0.42%	1,200	86億4600万	+0.03%	8.34	0.31
04/01	2,870	2,885	2,867	2,870	0%	1,500	86億1000万	-0.38%	8.31	0.31
03/31	2,859	2,870	2,855	2,870	-0.21%	800	86億1000万	-0.42%	8.31	0.31
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

川岸工業（5921）の株価チャート

2022/02/25～2022/08/10

株価推移

開示資料

決算

株式

チャート