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

2008/10/07

2008/04/24～2008/10/07

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
10/07	157	165	146	158	-5.39%	17,000	-	-16.4%	-	-
10/06	163	167	163	167	-1.76%	5,000	-	-13.02%	-	-
10/03	171	171	170	170	-3.41%	5,000	-	-12.37%	-	-
10/02	181	181	176	176	-3.3%	6,000	-	-10.2%	-	-
10/01	182	182	182	182	+0.55%	1,000	-	-8.08%	-	-
09/30	181	181	181	181	-1.09%	1,000	-	-9.05%	-	-
09/29	198	198	183	183	-7.58%	4,000	-	-8.96%	-	-
09/26	198	198	198	198	+5.32%	2,000	-	-2.46%	-	-
09/25	188	188	188	188	+3.87%	2,000	-	-7.84%	-	-
09/24	181	181	181	181	-4.74%	2,000	-	-11.71%	-	-
09/22	190	190	190	190	+3.26%	5,000	-	-8.21%	-	-
09/19	182	189	182	184	+2.22%	13,000	-	-11.54%	-	-
09/18	180	180	178	180	0%	11,000	-	-14.29%	-	-
09/17	179	180	179	180	-1.1%	18,000	-	-15.09%	-	-
09/16	180	182	180	182	-3.19%	15,000	-	-14.55%	-	-
09/12	188	188	188	188	-1.05%	1,000	-	-12.56%	-	-
09/11	190	190	190	190	+1.6%	7,000	-	-12.44%	-	-
09/10	190	191	187	187	-4.1%	41,000	-	-14.61%	-	-
09/09	191	195	191	195	-1.52%	7,000	-	-11.76%	-	-
09/08	198	198	198	198	+1.54%	5,000	-	-11.21%	-	-
09/05	202	202	190	195	-8.45%	62,000	-	-13.33%	-	-
09/04	210	213	210	213	0%	6,000	-	-6.17%	-	-
09/03	214	214	213	213	-5.33%	4,000	-	-6.58%	-	-
09/01	220	225	220	225	0%	5,000	-	-1.32%	-	-
08/29	225	225	225	225	0%	4,000	-	-1.32%	-	-
08/27	225	228	225	225	0%	9,000	-	-1.75%	-	-
08/26	225	225	225	225	+4.65%	2,000	-	-1.75%	-	-
08/25	219	219	215	215	-3.59%	5,000	-	-6.11%	-	-
08/21	223	223	223	223	+0.9%	5,000	-	-2.62%	-	-
08/20	221	221	221	221	-1.78%	1,000	-	-3.91%	-	-
08/15	225	225	225	225	+1.35%	5,000	-	-2.17%	-	-
08/14	222	222	222	222	0%	2,000	-	-3.48%	-	-
08/12	222	222	222	222	+0.91%	1,000	-	-3.9%	-	-
08/11	224	224	220	220	-2.22%	2,000	-	-5.17%	-	-
08/08	220	225	220	225	0%	11,000	-	-3.43%	-	-
08/07	225	225	225	225	-1.75%	1,000	-	-3.85%	-	-
08/06	229	229	229	229	+1.78%	5,000	-	-2.97%	-	-
08/05	225	225	225	225	+0.9%	3,000	-	-5.06%	-	-
08/04	223	225	223	223	-2.19%	7,000	-	-6.3%	-	-
08/01	220	228	213	228	-0.87%	31,000	-	-5%	-	-
07/31	247	247	230	230	-6.12%	11,000	-	-4.56%	-	-
07/30	236	245	236	245	+1.24%	2,000	-	+1.24%	-	-
07/29	242	242	242	242	-0.41%	1,000	-	-0.41%	-	-
07/28	243	243	243	243	0%	2,000	-	-0.41%	-	-
07/25	239	244	239	243	+1.25%	6,000	-	-0.82%	-	-
07/24	239	240	239	240	+2.56%	2,000	-	-2.44%	-	-
07/23	230	234	230	234	+4%	3,000	-	-5.26%	-	-
07/22	234	234	224	225	-0.88%	4,000	-	-9.64%	-	-
07/18	227	227	227	227	-2.16%	3,000	-	-9.56%	-	-
07/17	232	232	232	232	0%	6,000	-	-8.3%	-	-
07/16	226	232	225	232	+1.31%	6,000	-	-8.66%	-	-
07/14	229	229	229	229	+1.33%	2,000	-	-10.2%	-	-
07/11	225	226	225	226	+0.44%	6,000	-	-12.06%	-	-
07/10	225	225	225	225	-1.32%	7,000	-	-13.13%	-	-
07/09	230	230	228	228	0%	4,000	-	-12.64%	-	-
07/08	238	238	228	228	-5.39%	16,000	-	-12.98%	-	-
07/07	241	241	241	241	-3.98%	1,000	-	-8.71%	-	-
07/04	258	258	251	251	+0.4%	2,000	-	-5.64%	-	-
07/03	251	251	250	250	-3.47%	5,000	-	-6.37%	-	-
07/02	259	259	259	259	+1.97%	1,000	-	-3.36%	-	-
07/01	254	254	254	254	-2.68%	1,000	-	-5.22%	-	-
06/30	271	271	261	261	0%	4,000	-	-2.61%	-	-
06/27	258	263	254	261	-0.76%	6,000	-	-2.97%	-	-
06/26	263	263	263	263	+1.15%	1,000	-	-2.23%	-	-
06/25	260	260	260	260	0%	1,000	-	-2.99%	-	-
06/24	260	260	258	260	-1.89%	5,000	-	-2.99%	-	-
06/23	263	265	260	265	-1.12%	3,000	-	-0.75%	-	-
06/20	269	270	262	268	-0.37%	9,000	-	+0.75%	-	-
06/19	265	269	261	269	+0.75%	8,000	-	+1.51%	-	-
06/18	270	270	267	267	-0.74%	5,000	-	+1.52%	-	-
06/17	268	271	268	269	-1.1%	5,000	-	+3.07%	-	-
06/16	271	272	270	272	0%	10,000	-	+5.02%	-	-
06/11	272	272	272	272	-0.37%	1,000	-	+6.25%	-	-
06/10	266	273	266	273	+0.74%	4,000	-	+7.48%	-	-
06/09	264	273	264	271	+2.26%	11,000	-	+7.54%	-	-
06/06	276	276	265	265	-3.99%	19,000	-	+6%	-	-
06/05	276	276	276	276	+1.85%	8,000	-	+11.29%	-	-
06/04	264	272	263	271	+2.65%	17,000	-	+10.16%	-	-
06/03	269	269	264	264	-2.94%	5,000	-	+8.2%	-	-
05/30	270	275	262	272	-1.09%	10,000	-	+12.4%	-	-
05/28	273	275	273	275	+0.73%	3,000	-	+14.58%	-	-
05/27	270	273	263	273	-0.73%	35,000	-	+14.71%	-	-
05/26	272	277	263	275	+0.73%	22,000	-	+16.53%	-	-
05/23	270	276	270	273	+1.49%	25,000	-	+17.17%	-	-
05/22	263	269	262	269	+0.37%	12,000	-	+16.45%	-	-
05/21	258	268	258	268	0%	7,000	-	+17.03%	-	-
05/20	268	268	258	268	0%	6,000	-	+18.06%	-	-
05/19	244	268	244	268	+9.84%	23,000	-	+19.11%	-	-
05/15	244	247	244	244	0%	4,000	-	+9.91%	-	-
05/14	238	244	238	244	+2.52%	8,000	-	+10.41%	-	-
05/13	242	242	238	238	-2.86%	4,000	-	+8.18%	-	-
05/12	243	245	241	245	+2.94%	38,000	-	+12.39%	-	-
05/09	220	243	220	238	+9.17%	17,000	-	+9.68%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2008/04/24～2008/10/07

株価推移

開示資料

決算

株式

チャート