田岡化学工業（4113）の株価チャート

2011/03/29

2010/10/18～2011/03/29

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
03/29	205	205	199	201	-1.95%	14,000	-	+2.03%	-	-
03/28	203	205	203	205	+0.99%	11,000	-	+3.54%	-	-
03/25	209	209	203	203	-0.98%	17,000	-	+2.01%	-	-
03/24	200	205	200	205	+3.02%	12,000	-	+2.5%	-	-
03/23	199	201	196	199	+3.65%	16,000	-	-0.5%	-	-
03/22	194	195	184	192	+13.61%	45,000	-	-4.48%	-	-
03/18	162	171	162	169	+2.42%	23,000	-	-16.34%	-	-
03/17	154	165	150	165	+6.45%	16,000	-	-19.12%	-	-
03/16	142	155	142	155	+10.71%	20,000	-	-24.76%	-	-
03/15	171	171	140	140	-20.9%	58,000	-	-32.69%	-	-
03/14	174	177	171	177	-12.38%	44,000	-	-16.11%	-	-
03/11	205	205	201	202	-1.94%	15,000	-	-5.16%	-	-
03/10	208	208	206	206	-0.48%	3,000	-	-3.29%	-	-
03/09	207	207	207	207	+0.49%	2,000	-	-2.82%	-	-
03/08	207	207	206	206	-0.48%	2,000	-	-3.74%	-	-
03/07	207	207	207	207	-1.43%	3,000	-	-3.72%	-	-
03/02	208	210	205	210	0%	17,000	-	-2.33%	-	-
03/01	210	210	209	210	-1.41%	7,000	-	-2.78%	-	-
02/28	210	213	210	213	+1.91%	13,000	-	-1.39%	-	-
02/25	202	209	202	209	+3.47%	14,000	-	-3.24%	-	-
02/24	208	208	202	202	-2.42%	11,000	-	-6.91%	-	-
02/23	207	209	207	207	-2.82%	12,000	-	-5.05%	-	-
02/22	215	216	213	213	-0.93%	9,000	-	-2.74%	-	-
02/21	219	219	215	215	-1.83%	8,000	-	-1.83%	-	-
02/18	221	221	219	219	0%	5,000	-	0%	-	-
02/17	223	223	219	219	-1.35%	15,000	-	0%	-	-
02/16	220	226	220	222	+0.91%	26,000	-	+1.37%	-	-
02/15	220	221	220	220	0%	21,000	-	+0.46%	-	-
02/14	219	220	219	220	+0.46%	11,000	-	+0.46%	-	-
02/10	218	219	216	219	+0.92%	12,000	-	+0.46%	-	-
02/09	218	220	216	217	+0.93%	22,000	-	-0.46%	-	-
02/08	217	217	215	215	0%	20,000	-	-0.92%	-	-
02/07	215	217	215	215	0%	20,000	-	-0.46%	-	-
02/04	211	215	211	215	+1.9%	7,000	-	-0.46%	-	-
02/03	213	213	211	211	-1.86%	19,000	-	-1.86%	-	-
02/02	212	215	212	215	+1.42%	16,000	-	+0.47%	-	-
02/01	214	214	210	212	-1.85%	21,000	-	-0.93%	-	-
01/31	218	218	216	216	-1.82%	4,000	-	+1.41%	-	-
01/28	223	225	220	220	-1.35%	21,000	-	+3.77%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2010/10/18～2011/03/29

株価推移

開示資料

決算

株式

チャート