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

2008/05/07

2007/11/20～2008/05/07

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
05/07	217	218	217	218	+0.46%	2,000	-	+0.93%	-	-
05/02	218	218	216	217	+0.93%	3,000	-	+0.93%	-	-
05/01	217	217	215	215	-1.83%	6,000	-	+0.47%	-	-
04/30	216	219	215	219	-0.9%	5,000	-	+2.82%	-	-
04/28	221	221	221	221	-0.45%	1,000	-	+4.25%	-	-
04/25	222	222	222	222	+2.3%	2,000	-	+5.71%	-	-
04/24	212	217	212	217	+1.4%	3,000	-	+3.83%	-	-
04/23	214	214	214	214	-2.73%	2,000	-	+2.39%	-	-
04/21	220	220	220	220	+3.29%	7,000	-	+5.77%	-	-
04/18	208	213	208	213	-1.84%	2,000	-	+2.9%	-	-
04/17	222	222	217	217	-2.25%	3,000	-	+4.83%	-	-
04/16	226	226	222	222	-2.2%	7,000	-	+7.77%	-	-
04/15	218	227	218	227	+2.71%	5,000	-	+10.19%	-	-
04/11	218	221	218	221	+2.31%	3,000	-	+7.8%	-	-
04/09	211	216	211	216	0%	3,000	-	+5.37%	-	-
04/07	209	216	209	216	+0.93%	2,000	-	+5.88%	-	-
04/04	214	214	214	214	-0.47%	1,000	-	+4.39%	-	-
04/03	214	215	214	215	0%	8,000	-	+4.88%	-	-
04/02	213	215	213	215	+2.38%	17,000	-	+4.88%	-	-
04/01	211	214	210	210	-0.47%	7,000	-	+2.44%	-	-
03/28	204	212	203	211	+1.44%	5,000	-	+2.93%	-	-
03/27	208	208	208	208	-1.42%	6,000	-	+1.46%	-	-
03/26	211	211	211	211	+0.96%	2,000	-	+2.93%	-	-
03/25	207	214	207	209	+4.5%	12,000	-	+2.45%	-	-
03/24	200	200	200	200	0%	5,000	-	-1.96%	-	-
03/21	195	200	195	200	+2.56%	2,000	-	-1.96%	-	-
03/19	195	195	195	195	+3.17%	1,000	-	-4.41%	-	-
03/18	189	190	185	189	+1.61%	6,000	-	-7.35%	-	-
03/17	190	190	183	186	-3.13%	10,000	-	-8.82%	-	-
03/14	195	195	192	192	-1.54%	8,000	-	-6.34%	-	-
03/13	198	198	195	195	-2.99%	4,000	-	-5.34%	-	-
03/12	201	201	201	201	+3.61%	1,000	-	-2.9%	-	-
03/11	194	199	194	194	-3%	10,000	-	-6.28%	-	-
03/10	202	202	200	200	-2.91%	11,000	-	-3.85%	-	-
03/07	206	206	206	206	-1.44%	2,000	-	-0.96%	-	-
03/06	209	209	209	209	+1.95%	1,000	-	+0.48%	-	-
03/05	207	207	205	205	-2.38%	9,000	-	-1.44%	-	-
03/04	210	210	210	210	+0.96%	1,000	-	+0.96%	-	-
03/03	207	208	205	208	-2.35%	4,000	-	0%	-	-
02/29	216	216	213	213	-3.62%	6,000	-	+2.9%	-	-
02/28	215	221	215	221	+2.31%	7,000	-	+7.28%	-	-
02/27	213	216	213	216	+0.47%	3,000	-	+5.37%	-	-
02/26	214	216	214	215	+0.47%	9,000	-	+5.39%	-	-
02/25	212	214	211	214	+2.88%	5,000	-	+5.42%	-	-
02/22	208	208	208	208	-0.95%	2,000	-	+2.46%	-	-
02/21	208	210	208	210	+0.96%	5,000	-	+3.96%	-	-
02/20	203	208	203	208	+2.46%	3,000	-	+2.46%	-	-
02/19	200	203	200	203	+1.5%	21,000	-	0%	-	-
02/18	199	200	199	200	0%	12,000	-	-1.96%	-	-
02/14	197	200	197	200	+2.04%	9,000	-	-1.96%	-	-
02/13	197	197	194	196	0%	5,000	-	-4.39%	-	-
02/12	195	196	194	196	-4.39%	9,000	-	-4.85%	-	-
02/08	206	206	205	205	-2.38%	6,000	-	-0.97%	-	-
02/07	206	210	206	210	+1.45%	4,000	-	+0.48%	-	-
02/06	210	210	205	207	-2.36%	28,000	-	-1.43%	-	-
02/05	211	212	211	212	+0.47%	11,000	-	+0.47%	-	-
02/04	211	211	211	211	0%	1,000	-	0%	-	-
02/01	216	216	211	211	-1.86%	7,000	-	-0.47%	-	-
01/31	209	216	209	215	+2.87%	10,000	-	+0.94%	-	-
01/30	203	215	203	209	+1.46%	20,000	-	-2.79%	-	-
01/29	198	206	198	206	+3%	3,000	-	-4.63%	-	-
01/28	205	210	200	200	-4.76%	4,000	-	-8.26%	-	-
01/25	198	218	198	210	+10.53%	21,000	-	-4.55%	-	-
01/24	188	190	188	190	+3.26%	9,000	-	-14.03%	-	-
01/23	189	189	183	184	-3.66%	24,000	-	-17.86%	-	-
01/22	190	191	182	191	-2.55%	23,000	-	-15.49%	-	-
01/21	195	205	195	196	+0.51%	20,000	-	-14.04%	-	-
01/18	190	201	190	195	-1.02%	27,000	-	-15.22%	-	-
01/17	190	199	189	197	+2.6%	10,000	-	-14.72%	-	-
01/16	208	208	192	192	-12.33%	31,000	-	-17.6%	-	-
01/15	215	219	215	219	-0.45%	5,000	-	-6.81%	-	-
01/11	220	220	220	220	0%	9,000	-	-7.17%	-	-
01/10	220	220	220	220	0%	2,000	-	-7.17%	-	-
01/09	210	220	208	220	+2.33%	7,000	-	-7.17%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2007/11/20～2008/05/07

株価推移

開示資料

決算

株式

チャート