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

2009/01/07

2008/07/08～2009/01/07

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
2009
01/07	165	165	165	165	-2.94%	3,000	-	+2.48%	-	-
2008
12/30	170	170	170	170	+4.29%	1,000	-	+5.59%	-	-
12/29	163	163	163	163	+8.67%	1,000	-	+1.88%	-	-
12/26	170	170	150	150	0%	6,000	-	-6.25%	-	-
12/25	150	150	150	150	-2.6%	5,000	-	-6.83%	-	-
12/24	155	155	154	154	-2.53%	5,000	-	-4.35%	-	-
12/22	160	160	158	158	-1.25%	3,000	-	-1.86%	-	-
12/18	160	160	160	160	-2.44%	1,000	-	0%	-	-
12/17	165	165	164	164	-2.96%	3,000	-	+2.5%	-	-
12/15	169	169	169	169	0%	1,000	-	+6.29%	-	-
12/12	169	169	169	169	0%	1,000	-	+6.29%	-	-
12/11	169	169	169	169	0%	2,000	-	+6.29%	-	-
12/10	179	179	169	169	+5.62%	5,000	-	+6.96%	-	-
12/09	160	160	160	160	-11.11%	2,000	-	+1.27%	-	-
12/08	180	180	180	180	+15.38%	15,000	-	+13.92%	-	-
12/03	170	170	156	156	-6.59%	2,000	-	-1.27%	-	-
12/02	155	167	155	167	-1.76%	3,000	-	+5.7%	-	-
11/28	160	170	160	170	+6.92%	2,000	-	+7.59%	-	-
11/27	150	159	149	159	+0.63%	7,000	-	+1.27%	-	-
11/26	158	158	158	158	+4.64%	3,000	-	+0.64%	-	-
11/25	162	162	151	151	+0.67%	5,000	-	-3.82%	-	-
11/21	141	150	141	150	+1.35%	4,000	-	-4.46%	-	-
11/20	153	153	148	148	-4.52%	14,000	-	-6.33%	-	-
11/19	155	155	155	155	-3.13%	8,000	-	-2.52%	-	-
11/17	160	160	160	160	-0.62%	1,000	-	0%	-	-
11/12	151	161	151	161	+0.63%	3,000	-	0%	-	-
11/11	160	160	160	160	-2.44%	2,000	-	-1.23%	-	-
11/07	150	164	148	164	+5.13%	10,000	-	+0.61%	-	-
11/06	156	156	156	156	-0.64%	5,000	-	-4.88%	-	-
11/05	151	165	151	157	+6.08%	9,000	-	-4.85%	-	-
11/04	148	148	148	148	-1.33%	1,000	-	-11.38%	-	-
10/31	150	150	150	150	-3.23%	4,000	-	-10.71%	-	-
10/30	148	155	148	155	+6.16%	9,000	-	-8.28%	-	-
10/28	150	150	146	146	-8.75%	2,000	-	-14.12%	-	-
10/24	164	164	160	160	+3.9%	7,000	-	-6.98%	-	-
10/23	164	164	154	154	-6.67%	17,000	-	-10.98%	-	-
10/21	164	165	164	165	0%	2,000	-	-5.17%	-	-
10/17	155	165	155	165	+1.23%	12,000	-	-5.71%	-	-
10/16	150	163	140	163	-4.12%	12,000	-	-7.39%	-	-
10/15	170	170	170	170	+1.19%	1,000	-	-4.49%	-	-
10/14	151	168	150	168	+12%	12,000	-	-6.15%	-	-
10/10	142	154	135	150	-2.6%	22,000	-	-17.13%	-	-
10/09	144	154	144	154	+4.76%	3,000	-	-15.85%	-	-
10/08	150	159	142	147	-6.96%	21,000	-	-20.97%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2008/07/08～2009/01/07

株価推移

開示資料

決算

株式

チャート