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

2010/01/06

2009/06/25～2010/01/06

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
2010
01/06	161	161	155	155	-1.27%	5,000	-	+0.65%	-	-
01/05	157	157	157	157	+1.29%	1,000	-	+1.95%	-	-
01/04	153	156	153	155	+1.31%	13,000	-	+0.65%	-	-
2009
12/30	156	156	153	153	0%	6,000	-	-0.65%	-	-
12/29	153	153	152	153	+0.66%	6,000	-	-0.65%	-	-
12/28	152	159	152	152	-2.56%	43,000	-	-1.94%	-	-
12/25	152	156	152	156	+1.96%	18,000	-	0%	-	-
12/24	153	153	153	153	0%	2,000	-	-1.92%	-	-
12/22	157	157	153	153	-1.92%	3,000	-	-2.55%	-	-
12/21	156	156	156	156	-2.5%	3,000	-	-1.27%	-	-
12/18	156	160	156	160	-0.62%	2,000	-	+0.63%	-	-
12/17	162	162	161	161	-2.42%	4,000	-	+0.63%	-	-
12/14	170	170	165	165	+3.13%	3,000	-	+2.48%	-	-
12/10	162	162	160	160	+1.91%	8,000	-	-1.23%	-	-
12/08	157	157	157	157	0%	1,000	-	-3.68%	-	-
12/04	159	159	155	157	+0.64%	3,000	-	-4.27%	-	-
12/03	150	156	150	156	+4%	5,000	-	-4.88%	-	-
12/02	150	150	150	150	0%	5,000	-	-9.09%	-	-
12/01	150	150	150	150	0%	3,000	-	-9.64%	-	-
11/30	150	150	150	150	0%	3,000	-	-10.18%	-	-
11/27	149	150	149	150	+0.67%	4,000	-	-10.71%	-	-
11/26	153	153	149	149	-0.67%	6,000	-	-11.83%	-	-
11/25	150	150	150	150	0%	4,000	-	-12.28%	-	-
11/24	150	150	150	150	0%	11,000	-	-13.29%	-	-
11/20	150	150	150	150	-0.66%	1,000	-	-13.79%	-	-
11/19	151	151	151	151	+2.03%	2,000	-	-14.2%	-	-
11/18	150	150	148	148	-6.33%	8,000	-	-16.85%	-	-
11/17	158	158	158	158	+1.28%	1,000	-	-12.22%	-	-
11/16	166	166	156	156	-7.14%	18,000	-	-14.29%	-	-
11/13	172	172	166	168	-4.55%	8,000	-	-8.2%	-	-
11/10	176	176	176	176	0%	5,000	-	-4.35%	-	-
11/04	176	176	176	176	-2.22%	1,000	-	-4.86%	-	-
10/30	180	180	180	180	+1.69%	2,000	-	-3.23%	-	-
10/28	178	178	177	177	-1.67%	2,000	-	-4.84%	-	-
10/26	188	189	180	180	-2.17%	4,000	-	-3.74%	-	-
10/23	185	185	184	184	+0.55%	3,000	-	-1.6%	-	-
10/22	183	183	183	183	+0.55%	1,000	-	-2.14%	-	-
10/16	182	182	182	182	+1.11%	1,000	-	-3.19%	-	-
10/15	178	180	178	180	+1.12%	3,000	-	-4.26%	-	-
10/14	174	178	174	178	+4.09%	2,000	-	-5.32%	-	-
10/09	171	171	171	171	0%	2,000	-	-9.52%	-	-
10/08	171	171	171	171	0%	2,000	-	-10%	-	-
10/06	171	176	171	171	-1.72%	14,000	-	-10.47%	-	-
10/05	175	176	174	174	-5.95%	6,000	-	-9.38%	-	-
10/02	185	185	185	185	-0.54%	1,000	-	-4.15%	-	-
10/01	186	186	186	186	-1.59%	2,000	-	-3.63%	-	-
09/30	189	189	189	189	-2.58%	1,000	-	-2.07%	-	-
09/29	194	194	194	194	+0.52%	1,000	-	+0.52%	-	-
09/28	188	193	188	193	-2.03%	3,000	-	0%	-	-
09/25	197	197	197	197	-0.51%	2,000	-	+2.07%	-	-
09/24	198	198	198	198	+1.54%	1,000	-	+2.59%	-	-
09/18	196	196	191	195	-0.51%	13,000	-	+1.56%	-	-
09/17	196	196	196	196	+1.03%	1,000	-	+2.08%	-	-
09/15	201	201	194	194	-3%	6,000	-	+1.04%	-	-
09/14	200	200	200	200	+2.04%	1,000	-	+3.63%	-	-
09/10	190	196	189	196	+1.55%	12,000	-	+1.55%	-	-
09/09	190	193	189	193	-1.03%	8,000	-	0%	-	-
09/08	186	195	186	195	+3.72%	11,000	-	+1.04%	-	-
09/07	188	188	188	188	-1.05%	2,000	-	-2.59%	-	-
09/04	187	200	187	190	+2.7%	10,000	-	-2.06%	-	-
09/03	185	185	185	185	-1.6%	2,000	-	-4.64%	-	-
08/31	192	194	185	188	-1.05%	29,000	-	-3.09%	-	-
08/28	192	192	190	190	-1.04%	15,000	-	-2.56%	-	-
08/27	195	195	192	192	-1.54%	5,000	-	-1.54%	-	-
08/26	198	198	195	195	0%	3,000	-	0%	-	-
08/25	197	197	195	195	0%	3,000	-	0%	-	-
08/24	195	195	195	195	0%	8,000	-	0%	-	-
08/20	190	195	190	195	+3.17%	10,000	-	0%	-	-
08/19	189	189	189	189	-0.53%	2,000	-	-3.57%	-	-
08/18	190	190	190	190	-1.55%	1,000	-	-3.06%	-	-
08/13	193	193	193	193	+0.52%	1,000	-	-1.53%	-	-
08/12	192	192	192	192	0%	1,000	-	-2.04%	-	-
08/10	190	193	190	192	+1.59%	8,000	-	-2.04%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2009/06/25～2010/01/06

株価推移

開示資料

決算

株式

チャート