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

2009/08/07

2009/01/21～2009/08/07

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
08/07	189	189	189	189	-0.53%	1,000	-	-3.57%	-	-
08/06	190	190	190	190	-1.04%	1,000	-	-3.06%	-	-
08/05	192	192	192	192	+0.52%	6,000	-	-2.04%	-	-
08/04	197	198	186	191	-4.02%	16,000	-	-2.55%	-	-
08/03	199	199	199	199	-0.5%	1,000	-	+1.53%	-	-
07/31	200	200	200	200	-1.96%	5,000	-	+2.04%	-	-
07/30	200	204	200	204	0%	3,000	-	+4.08%	-	-
07/29	203	204	203	204	+2.51%	3,000	-	+4.62%	-	-
07/28	191	199	191	199	+1.53%	3,000	-	+2.58%	-	-
07/27	198	199	196	196	-1.51%	8,000	-	+1.03%	-	-
07/24	192	199	192	199	+2.58%	4,000	-	+3.11%	-	-
07/23	193	199	193	194	-2.51%	7,000	-	+0.52%	-	-
07/21	184	199	184	199	+2.58%	6,000	-	+3.65%	-	-
07/16	194	194	194	194	+0.52%	2,000	-	+1.04%	-	-
07/14	193	193	193	193	0%	1,000	-	+0.52%	-	-
07/13	192	193	183	193	-3.5%	10,000	-	+1.05%	-	-
07/10	200	200	200	200	0%	1,000	-	+4.71%	-	-
07/09	192	200	192	200	+1.52%	4,000	-	+5.26%	-	-
07/08	194	197	194	197	-3.43%	3,000	-	+3.68%	-	-
07/07	190	204	190	204	+8.51%	5,000	-	+7.94%	-	-
07/03	190	191	188	188	-4.08%	6,000	-	0%	-	-
07/02	196	196	196	196	+1.03%	1,000	-	+4.26%	-	-
07/01	194	194	194	194	-1.02%	1,000	-	+3.19%	-	-
06/30	199	199	196	196	+2.08%	6,000	-	+4.26%	-	-
06/29	194	194	192	192	-1.54%	18,000	-	+2.67%	-	-
06/26	192	195	192	195	+2.63%	9,000	-	+4.28%	-	-
06/25	191	191	190	190	-0.52%	2,000	-	+1.6%	-	-
06/24	191	191	191	191	0%	3,000	-	+2.69%	-	-
06/22	191	191	191	191	+0.53%	1,000	-	+3.24%	-	-
06/18	190	191	190	190	0%	7,000	-	+3.26%	-	-
06/17	189	190	189	190	0%	8,000	-	+3.83%	-	-
06/16	190	190	187	190	+2.15%	11,000	-	+4.97%	-	-
06/15	190	195	184	186	+0.54%	18,000	-	+3.33%	-	-
06/12	189	189	185	185	-0.54%	2,000	-	+3.35%	-	-
06/11	186	186	185	186	0%	5,000	-	+4.49%	-	-
06/10	186	186	186	186	+0.54%	5,000	-	+5.68%	-	-
06/09	186	186	185	185	0%	7,000	-	+5.71%	-	-
06/08	186	188	185	185	-2.12%	6,000	-	+6.32%	-	-
06/03	182	189	182	189	+4.42%	8,000	-	+9.25%	-	-
06/02	186	186	181	181	-2.69%	13,000	-	+5.23%	-	-
06/01	186	186	186	186	+1.64%	1,000	-	+8.77%	-	-
05/29	183	183	183	183	-0.54%	1,000	-	+7.65%	-	-
05/28	184	184	184	184	-3.16%	1,000	-	+9.52%	-	-
05/26	190	190	190	190	+4.97%	4,000	-	+13.77%	-	-
05/25	181	181	181	181	0%	1,000	-	+9.7%	-	-
05/22	179	184	179	181	-4.23%	7,000	-	+10.37%	-	-
05/21	183	189	183	189	+0.53%	4,000	-	+15.95%	-	-
05/19	180	188	180	188	-0.53%	2,000	-	+16.77%	-	-
05/15	189	189	189	189	-1.05%	5,000	-	+18.13%	-	-
05/14	177	191	177	191	+6.11%	7,000	-	+20.13%	-	-
05/13	179	180	179	180	+0.56%	5,000	-	+14.65%	-	-
05/12	183	185	179	179	+6.55%	24,000	-	+14.74%	-	-
05/11	155	168	155	168	+8.39%	18,000	-	+8.39%	-	-
05/07	155	155	155	155	-1.9%	1,000	-	+0.65%	-	-
04/30	158	158	158	158	+0.64%	1,000	-	+2.6%	-	-
04/27	158	158	157	157	-0.63%	2,000	-	+1.95%	-	-
04/24	158	158	158	158	0%	4,000	-	+2.6%	-	-
04/23	157	158	157	158	+1.28%	2,000	-	+2.6%	-	-
04/21	150	156	150	156	+0.65%	2,000	-	+1.3%	-	-
04/20	155	155	155	155	0%	1,000	-	+0.65%	-	-
04/15	155	155	155	155	-1.9%	2,000	-	+1.31%	-	-
04/14	156	158	155	158	0%	4,000	-	+3.27%	-	-
04/13	157	158	157	158	+1.94%	7,000	-	+3.95%	-	-
04/10	155	155	155	155	0%	1,000	-	+1.97%	-	-
04/08	155	155	155	155	-3.13%	1,000	-	+1.97%	-	-
04/06	154	160	154	160	+5.96%	4,000	-	+5.26%	-	-
04/03	151	151	151	151	-0.66%	2,000	-	-0.66%	-	-
03/31	152	152	152	152	+1.33%	1,000	-	0%	-	-
03/27	150	150	150	150	-3.23%	1,000	-	-1.96%	-	-
03/26	153	155	153	155	+4.73%	3,000	-	+1.31%	-	-
03/25	148	148	148	148	0%	4,000	-	-3.27%	-	-
03/24	150	150	148	148	-1.33%	5,000	-	-3.9%	-	-
03/23	150	150	150	150	-1.96%	4,000	-	-2.6%	-	-
03/19	154	154	150	153	+2%	3,000	-	-0.65%	-	-
03/18	150	150	150	150	0%	4,000	-	-1.96%	-	-
03/16	150	150	150	150	-2.6%	1,000	-	-1.96%	-	-
03/12	154	154	154	154	+2.67%	1,000	-	+0.65%	-	-
03/09	150	150	150	150	-3.23%	1,000	-	-1.96%	-	-
03/02	155	155	155	155	-2.52%	1,000	-	+0.65%	-	-
02/26	159	159	159	159	+0.63%	2,000	-	+3.25%	-	-
02/25	158	158	158	158	0%	1,000	-	+2.6%	-	-
02/24	158	158	158	158	+3.27%	1,000	-	+1.94%	-	-
02/23	143	153	143	153	-2.55%	3,000	-	-1.29%	-	-
02/18	157	157	157	157	+10.56%	1,000	-	+1.29%	-	-
02/17	142	142	142	142	0%	10,000	-	-7.79%	-	-
02/16	142	142	142	142	-0.7%	1,000	-	-8.39%	-	-
02/13	142	143	142	143	-3.38%	2,000	-	-8.33%	-	-
02/12	138	148	138	148	-3.27%	4,000	-	-5.13%	-	-
02/09	143	153	143	153	0%	3,000	-	-2.55%	-	-
02/06	152	153	152	153	-4.97%	2,000	-	-3.16%	-	-
02/04	151	161	151	161	0%	4,000	-	+1.9%	-	-
02/03	165	165	161	161	-2.42%	3,000	-	+1.9%	-	-
02/02	151	165	151	165	+3.13%	2,000	-	+3.77%	-	-
01/30	160	160	160	160	0%	1,000	-	+0.63%	-	-
01/28	157	160	157	160	+1.91%	7,000	-	+0.63%	-	-
01/27	150	157	150	157	+2.61%	2,000	-	-1.26%	-	-
01/26	155	155	153	153	+5.52%	3,000	-	-4.38%	-	-
01/23	146	146	145	145	-2.03%	4,000	-	-9.38%	-	-
01/22	147	150	147	148	+1.37%	3,000	-	-8.07%	-	-
01/21	146	146	146	146	-2.67%	1,000	-	-9.32%	-	-

田岡化学工業（4113）の株価チャート

2009/01/21～2009/08/07

株価推移

開示資料

決算

株式

チャート