田岡化学工業（4113）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

2008/01/07

2007/07/26～2008/01/07

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
2021	10/1, 株式分割 1→5
2017	10/1, 株式併合 5→1
2008
01/07	224	224	210	215	-2.71%	14,000	-	-9.28%	-	-
01/04	228	228	218	221	-3.91%	4,000	-	-7.14%	-	-
2007
12/28	230	230	230	230	-2.13%	1,000	-	-3.36%	-	-
12/27	235	235	235	235	0%	1,000	-	-1.67%	-	-
12/26	240	240	235	235	+1.73%	3,000	-	-1.67%	-	-
12/25	231	232	231	231	+0.43%	10,000	-	-3.35%	-	-
12/21	231	231	223	230	-0.43%	9,000	-	-3.77%	-	-
12/20	229	231	227	231	-2.94%	6,000	-	-3.35%	-	-
12/19	238	238	238	238	-4.03%	1,000	-	-1.24%	-	-
12/18	244	248	244	248	-0.8%	5,000	-	+2.48%	-	-
12/17	245	251	245	250	-0.4%	9,000	-	+2.88%	-	-
12/14	251	251	241	251	+0.4%	5,000	-	+2.87%	-	-
12/13	248	250	248	250	+1.21%	5,000	-	+2.04%	-	-
12/12	248	248	240	247	0%	6,000	-	0%	-	-
12/10	247	247	247	247	+1.65%	4,000	-	-0.4%	-	-
12/07	243	243	243	243	+1.67%	1,000	-	-2.41%	-	-
12/06	231	239	231	239	+2.14%	7,000	-	-4.4%	-	-
12/04	237	237	232	234	-2.5%	4,000	-	-7.14%	-	-
12/03	240	240	240	240	-2.44%	2,000	-	-5.14%	-	-
11/30	237	246	237	246	0%	6,000	-	-3.53%	-	-
11/29	246	246	246	246	0%	1,000	-	-3.91%	-	-
11/28	246	246	246	246	+6.03%	4,000	-	-4.28%	-	-
11/26	225	232	225	232	+3.11%	4,000	-	-10.08%	-	-
11/22	223	225	217	225	0%	21,000	-	-13.46%	-	-
11/21	225	225	225	225	0%	9,000	-	-14.12%	-	-
11/20	222	225	220	225	-2.6%	20,000	-	-14.77%	-	-
11/19	233	233	231	231	-3.75%	4,000	-	-13.16%	-	-
11/16	238	240	236	240	-0.41%	10,000	-	-10.11%	-	-
11/15	241	241	241	241	0%	2,000	-	-10.41%	-	-
11/14	236	242	235	241	+3.88%	14,000	-	-10.74%	-	-
11/13	239	239	232	232	-2.11%	9,000	-	-14.39%	-	-
11/12	255	255	230	237	-10.57%	39,000	-	-13.19%	-	-
11/09	265	270	261	265	+1.92%	10,000	-	-3.28%	-	-
11/08	275	275	260	260	-5.8%	14,000	-	-5.11%	-	-
11/07	276	276	274	276	-3.5%	6,000	-	+0.73%	-	-
11/06	277	287	276	286	+3.25%	12,000	-	+4.76%	-	-
11/05	277	277	277	277	-2.12%	1,000	-	+1.84%	-	-
11/02	281	283	281	283	+1.43%	5,000	-	+4.43%	-	-
11/01	276	279	276	279	+0.36%	7,000	-	+3.33%	-	-
10/31	278	278	278	278	+1.46%	1,000	-	+3.35%	-	-
10/30	275	275	270	274	-1.44%	5,000	-	+2.24%	-	-
10/29	275	278	275	278	+2.21%	2,000	-	+3.73%	-	-
10/26	279	279	272	272	-1.81%	4,000	-	+1.87%	-	-
10/25	278	281	277	277	-0.36%	12,000	-	+4.14%	-	-
10/24	279	282	278	278	-0.36%	9,000	-	+4.51%	-	-
10/23	275	279	275	279	+5.28%	8,000	-	+5.28%	-	-
10/22	266	279	265	265	-2.21%	17,000	-	+0.38%	-	-
10/19	270	271	270	271	-1.09%	2,000	-	+2.65%	-	-
10/18	274	274	274	274	+0.37%	1,000	-	+3.79%	-	-
10/12	272	276	272	273	-0.73%	7,000	-	+3.41%	-	-
10/11	268	275	268	275	+1.48%	2,000	-	+4.56%	-	-
10/10	274	274	271	271	-0.37%	2,000	-	+3.04%	-	-
10/09	272	272	272	272	-0.37%	2,000	-	+3.42%	-	-
10/05	268	273	268	273	+0.74%	3,000	-	+3.8%	-	-
10/04	271	271	271	271	+0.37%	3,000	-	+3.44%	-	-
10/03	269	270	269	270	+1.12%	2,000	-	+3.05%	-	-
10/02	265	268	265	267	+0.75%	7,000	-	+2.3%	-	-
09/28	266	266	264	265	+0.76%	6,000	-	+1.53%	-	-
09/27	259	263	259	263	+2.73%	8,000	-	+0.77%	-	-
09/26	258	258	255	256	+0.79%	9,000	-	-1.92%	-	-
09/25	260	260	248	254	-2.31%	12,000	-	-2.68%	-	-
09/21	260	261	260	260	+1.17%	7,000	-	-0.76%	-	-
09/20	255	257	252	257	-1.15%	6,000	-	-1.91%	-	-
09/19	257	260	257	260	+3.17%	4,000	-	-1.14%	-	-
09/18	263	263	252	252	-1.95%	7,000	-	-4.55%	-	-
09/14	253	257	253	257	-0.77%	5,000	-	-3.02%	-	-
09/13	255	259	255	259	+1.57%	5,000	-	-3%	-	-
09/12	256	256	255	255	-2.67%	6,000	-	-4.85%	-	-
09/11	262	262	261	262	-0.38%	3,000	-	-2.6%	-	-
09/07	264	264	263	263	-0.38%	3,000	-	-2.59%	-	-
09/06	264	264	264	264	0%	3,000	-	-2.58%	-	-
09/05	264	264	264	264	0%	3,000	-	-2.94%	-	-
09/04	265	265	264	264	+0.38%	2,000	-	-2.94%	-	-
09/03	256	263	256	263	-1.13%	4,000	-	-3.31%	-	-
08/31	266	268	263	266	-2.21%	9,000	-	-2.56%	-	-
08/30	272	272	272	272	+3.03%	2,000	-	-0.37%	-	-
08/29	266	266	263	264	-1.12%	11,000	-	-3.3%	-	-
08/27	267	267	267	267	+1.14%	2,000	-	-2.55%	-	-
08/24	273	273	264	264	+1.54%	7,000	-	-3.65%	-	-
08/23	256	263	256	260	+1.56%	11,000	-	-5.45%	-	-
08/22	260	260	256	256	-1.54%	6,000	-	-7.25%	-	-
08/21	260	260	256	260	+0.39%	5,000	-	-6.14%	-	-
08/20	259	272	258	259	+1.57%	14,000	-	-6.83%	-	-
08/17	260	260	255	255	-2.3%	8,000	-	-8.6%	-	-
08/16	269	269	251	261	-5.09%	39,000	-	-6.79%	-	-
08/15	273	275	273	275	-2.48%	5,000	-	-2.14%	-	-
08/14	275	282	275	282	+2.55%	6,000	-	0%	-	-
08/13	272	285	272	275	-0.36%	20,000	-	-2.14%	-	-
08/10	284	284	274	276	-4.5%	9,000	-	-1.78%	-	-
08/09	289	292	288	289	0%	15,000	-	+2.48%	-	-
08/08	289	297	288	289	+0.35%	16,000	-	+2.85%	-	-
08/07	287	288	287	288	+0.7%	13,000	-	+2.49%	-	-
08/06	290	290	286	286	-2.72%	11,000	-	+2.14%	-	-
08/03	295	295	294	294	+1.73%	18,000	-	+5%	-	-
08/02	287	289	285	289	+2.12%	24,000	-	+3.58%	-	-
08/01	291	291	283	283	+5.6%	38,000	-	+1.43%	-	-
07/31	268	268	268	268	+0.75%	1,000	-	-3.6%	-	-
07/30	269	270	266	266	-1.12%	4,000	-	-4.32%	-	-
07/27	274	274	269	269	-2.54%	11,000	-	-3.58%	-	-
07/26	280	280	276	276	-1.43%	6,000	-	-1.08%	-	-

田岡化学工業（4113）の株価チャート

2007/07/26～2008/01/07

株価推移

開示資料

決算

株式

チャート