田岡化学工業（4113）の株価チャート

2011/01/27

2010/07/29～2011/01/27

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
2011
01/27	223	223	223	223	-0.89%	4,000	-	+5.19%	-	-
01/26	224	225	223	225	+0.45%	13,000	-	+6.64%	-	-
01/25	220	224	220	224	+4.67%	14,000	-	+6.67%	-	-
01/24	216	216	214	214	-0.93%	12,000	-	+2.39%	-	-
01/21	230	230	216	216	-6.09%	24,000	-	+3.85%	-	-
01/20	225	232	225	230	+2.68%	40,000	-	+11.11%	-	-
01/19	227	229	224	224	-0.44%	9,000	-	+8.74%	-	-
01/18	222	227	222	225	+0.9%	18,000	-	+10.29%	-	-
01/17	221	223	221	223	+1.36%	10,000	-	+9.85%	-	-
01/14	222	222	219	220	-1.35%	18,000	-	+8.91%	-	-
01/13	217	223	217	223	+1.36%	2,000	-	+11.5%	-	-
01/12	214	231	214	220	+2.8%	48,000	-	+10.55%	-	-
01/11	213	214	213	214	+0.47%	3,000	-	+8.08%	-	-
01/07	212	213	211	213	+0.47%	9,000	-	+8.67%	-	-
01/06	211	213	207	212	+3.92%	34,000	-	+8.72%	-	-
01/05	203	205	203	204	+1.49%	8,000	-	+5.15%	-	-
01/04	200	205	200	201	+2.03%	11,000	-	+3.61%	-	-
2010
12/30	199	199	197	197	-0.51%	2,000	-	+2.07%	-	-
12/29	196	198	196	198	+0.51%	7,000	-	+2.59%	-	-
12/28	193	197	193	197	+0.51%	5,000	-	+2.6%	-	-
12/27	198	198	196	196	-1.01%	6,000	-	+2.62%	-	-
12/24	198	198	198	198	+1.02%	2,000	-	+3.66%	-	-
12/22	199	199	196	196	-1.51%	9,000	-	+3.16%	-	-
12/21	197	199	196	199	+1.02%	10,000	-	+5.29%	-	-
12/20	200	200	196	197	-0.51%	15,000	-	+4.79%	-	-
12/17	198	199	197	198	-0.5%	15,000	-	+5.32%	-	-
12/16	202	202	198	199	-1%	14,000	-	+6.42%	-	-
12/15	200	201	200	201	+1.01%	20,000	-	+8.06%	-	-
12/14	196	199	195	199	+2.58%	15,000	-	+8.15%	-	-
12/13	193	194	191	194	+0.52%	25,000	-	+6.01%	-	-
12/10	193	193	193	193	+1.05%	8,000	-	+5.46%	-	-
12/09	191	191	191	191	-0.52%	4,000	-	+4.95%	-	-
12/08	190	192	190	192	+2.67%	4,000	-	+5.49%	-	-
12/07	190	190	187	187	0%	4,000	-	+3.31%	-	-
12/06	188	188	187	187	-0.53%	9,000	-	+3.31%	-	-
12/03	188	189	188	188	+0.53%	5,000	-	+3.87%	-	-
12/02	188	188	185	187	+0.54%	8,000	-	+3.89%	-	-
12/01	186	186	186	186	0%	6,000	-	+3.33%	-	-
11/30	188	188	186	186	-1.59%	10,000	-	+3.33%	-	-
11/29	190	190	189	189	+1.07%	6,000	-	+5%	-	-
11/26	186	188	186	187	+0.54%	9,000	-	+4.47%	-	-
11/25	186	186	182	186	+1.09%	9,000	-	+3.91%	-	-
11/24	181	184	181	184	+0.55%	9,000	-	+2.79%	-	-
11/19	183	183	183	183	0%	2,000	-	+2.23%	-	-
11/18	182	183	182	183	+1.67%	4,000	-	+2.23%	-	-
11/17	180	180	180	180	+0.56%	1,000	-	+0.56%	-	-
11/16	179	179	179	179	+0.56%	1,000	-	0%	-	-
11/15	178	178	178	178	+1.14%	1,000	-	-1.11%	-	-
11/11	182	183	176	176	-2.22%	7,000	-	-2.22%	-	-
11/08	175	180	175	180	+4.65%	10,000	-	0%	-	-
11/05	173	173	172	172	0%	8,000	-	-4.44%	-	-
11/02	170	172	170	172	+1.18%	2,000	-	-4.97%	-	-
10/29	172	175	170	170	-1.73%	9,000	-	-6.08%	-	-
10/28	173	173	173	173	-1.14%	2,000	-	-4.95%	-	-
10/27	176	176	175	175	-1.13%	11,000	-	-3.85%	-	-
10/26	184	184	177	177	-3.28%	4,000	-	-3.28%	-	-
10/25	183	183	183	183	+2.23%	1,000	-	0%	-	-
10/21	179	179	179	179	+0.56%	1,000	-	-2.19%	-	-
10/20	183	183	178	178	-2.73%	4,000	-	-2.73%	-	-
10/19	183	183	183	183	-0.54%	1,000	-	0%	-	-
10/18	182	184	182	184	+2.22%	6,000	-	+0.55%	-	-
10/15	180	180	180	180	+0.56%	1,000	-	-2.17%	-	-
10/13	184	184	179	179	0%	2,000	-	-2.72%	-	-
10/12	184	184	179	179	-2.72%	3,000	-	-2.72%	-	-
10/08	184	184	184	184	+1.66%	2,000	-	-0.54%	-	-
10/06	181	181	181	181	+0.56%	1,000	-	-2.16%	-	-
10/05	181	181	180	180	-1.64%	14,000	-	-2.7%	-	-
09/30	183	184	183	183	-1.61%	12,000	-	-1.08%	-	-
09/27	190	192	186	186	-1.06%	9,000	-	0%	-	-
09/24	189	189	188	188	+2.17%	2,000	-	+1.08%	-	-
09/22	184	184	184	184	-1.6%	1,000	-	-1.08%	-	-
09/21	187	187	187	187	+1.08%	1,000	-	0%	-	-
09/17	185	185	185	185	0%	6,000	-	-1.07%	-	-
09/16	185	185	185	185	+1.09%	2,000	-	-1.07%	-	-
09/15	185	185	183	183	-1.61%	3,000	-	-2.66%	-	-
09/14	186	186	186	186	+1.09%	4,000	-	-1.06%	-	-
09/13	184	184	184	184	-1.08%	2,000	-	-1.6%	-	-
09/10	181	186	181	186	+2.76%	16,000	-	-0.53%	-	-
09/09	181	181	181	181	0%	1,000	-	-3.21%	-	-
09/08	181	181	181	181	0%	2,000	-	-3.21%	-	-
09/07	182	182	181	181	-2.16%	9,000	-	-2.69%	-	-
09/06	184	185	184	185	+2.21%	2,000	-	-0.54%	-	-
09/02	181	181	181	181	-2.69%	3,000	-	-2.69%	-	-
08/31	186	186	186	186	0%	1,000	-	+0.54%	-	-
08/26	186	186	186	186	-0.53%	1,000	-	+0.54%	-	-
08/25	192	192	187	187	0%	2,000	-	+1.08%	-	-
08/20	187	187	187	187	-2.6%	3,000	-	+1.08%	-	-
08/19	192	192	192	192	+3.23%	2,000	-	+4.35%	-	-
08/16	186	186	186	186	-2.11%	1,000	-	+1.09%	-	-
08/13	190	190	190	190	+1.6%	5,000	-	+3.83%	-	-
08/12	187	187	187	187	0%	4,000	-	+2.19%	-	-
08/11	187	187	187	187	-2.09%	7,000	-	+2.19%	-	-
08/10	194	194	190	191	-1.55%	5,000	-	+4.95%	-	-
08/09	195	197	193	194	0%	13,000	-	+6.59%	-	-
08/06	189	195	189	194	+1.04%	4,000	-	+6.59%	-	-
08/04	190	192	189	192	-1.03%	6,000	-	+5.49%	-	-
08/03	192	194	192	194	+1.04%	5,000	-	+6.59%	-	-
08/02	191	192	191	192	-1.54%	9,000	-	+5.49%	-	-
07/30	192	199	192	195	+4.28%	29,000	-	+7.14%	-	-
07/29	179	188	179	187	+5.06%	15,000	-	+2.75%	-	-

田岡化学工業（4113）の株価チャート

2010/07/29～2011/01/27

株価推移

開示資料

決算

株式

チャート