田岡化学工業（4113）の株価チャート

2011/07/12

2011/01/27～2011/07/12

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
07/12	190	190	190	190	-1.55%	5,000	-	+2.15%	-	-
07/11	193	193	193	193	0%	1,000	-	+3.76%	-	-
07/07	193	193	193	193	-0.52%	2,000	-	+3.76%	-	-
07/06	194	194	194	194	-0.51%	4,000	-	+4.3%	-	-
07/05	190	195	190	195	+1.04%	8,000	-	+5.41%	-	-
07/04	193	193	193	193	+1.05%	3,000	-	+4.32%	-	-
07/01	190	193	190	191	+0.53%	9,000	-	+3.24%	-	-
06/30	188	190	188	190	+2.7%	6,000	27億4360万	+2.7%	17.58	0.44
06/29	185	185	185	185	+1.65%	1,000	-	0%	-	-
06/28	182	182	182	182	0%	1,000	-	-1.62%	-	-
06/27	182	182	182	182	-1.62%	10,000	-	-2.15%	-	-
06/24	185	185	185	185	+0.54%	3,000	-	-1.07%	-	-
06/23	184	184	184	184	0%	2,000	-	-2.13%	-	-
06/22	184	184	184	184	+0.55%	2,000	-	-2.65%	-	-
06/21	183	183	183	183	0%	1,000	-	-3.17%	-	-
06/17	183	183	183	183	0%	2,000	-	-3.68%	-	-
06/14	183	183	183	183	+0.55%	1,000	-	-4.19%	-	-
06/13	181	182	181	182	-0.55%	2,000	-	-5.21%	-	-
06/10	183	183	183	183	0%	5,000	-	-5.18%	-	-
06/09	183	183	183	183	0%	3,000	-	-5.67%	-	-
06/08	183	183	183	183	+1.67%	2,000	-	-5.67%	-	-
06/07	180	180	180	180	-2.17%	1,000	-	-7.69%	-	-
06/06	185	185	184	184	-1.08%	4,000	-	-5.64%	-	-
06/03	186	186	186	186	0%	1,000	-	-5.1%	-	-
06/02	186	186	186	186	-1.06%	1,000	-	-5.1%	-	-
05/31	188	188	188	188	+0.53%	1,000	-	-4.57%	-	-
05/26	188	188	187	187	+0.54%	3,000	-	-5.08%	-	-
05/25	185	186	185	186	+0.54%	7,000	-	-6.06%	-	-
05/24	185	185	185	185	-0.54%	1,000	-	-6.57%	-	-
05/23	186	186	186	186	-2.62%	1,000	-	-6.53%	-	-
05/18	191	191	191	191	+0.53%	1,000	-	-4.5%	-	-
05/17	190	190	190	190	-0.52%	2,000	-	-5%	-	-
05/16	194	194	191	191	-2.05%	9,000	-	-4.98%	-	-
05/13	199	199	195	195	-2.5%	5,000	-	-2.99%	-	-
05/12	199	200	198	200	-0.99%	6,000	-	-0.5%	-	-
05/11	202	202	202	202	-1.94%	3,000	-	+0.5%	-	-
05/10	206	206	206	206	0%	2,000	-	+2.49%	-	-
05/09	206	206	206	206	0%	2,000	-	+2.49%	-	-
05/06	206	206	206	206	-0.48%	1,000	-	+2.49%	-	-
05/02	207	207	207	207	+0.49%	2,000	-	+2.99%	-	-
04/28	206	206	206	206	0%	1,000	-	+2.49%	-	-
04/27	208	208	206	206	0%	28,000	-	+3%	-	-
04/26	199	207	197	206	+4.04%	34,000	-	+3.52%	-	-
04/25	198	198	198	198	+1.02%	2,000	-	+0.51%	-	-
04/22	196	196	195	196	0%	3,000	-	0%	-	-
04/21	196	196	196	196	0%	4,000	-	+1.55%	-	-
04/20	198	198	196	196	-0.51%	9,000	-	+1.55%	-	-
04/15	197	198	197	197	0%	7,000	-	+2.07%	-	-
04/14	198	198	197	197	-1.01%	3,000	-	+2.07%	-	-
04/13	201	201	198	199	+1.02%	9,000	-	+2.58%	-	-
04/12	200	200	197	197	-1.5%	5,000	-	+1.55%	-	-
04/11	200	200	200	200	0%	5,000	-	+3.09%	-	-
04/08	200	200	198	200	-0.99%	8,000	-	+2.56%	-	-
04/07	203	204	202	202	+0.5%	6,000	-	+3.59%	-	-
04/06	199	201	198	201	+0.5%	7,000	-	+3.08%	-	-
04/05	204	204	200	200	-1.48%	7,000	-	+2.04%	-	-
04/04	205	205	203	203	-0.98%	7,000	-	+3.57%	-	-
04/01	205	205	205	205	+1.99%	2,000	-	+4.59%	-	-
03/31	203	203	201	201	-1.47%	3,000	29億244万	+2.55%	5.84	0.47
03/30	201	204	200	204	+1.49%	5,000	-	+3.55%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2011/01/27～2011/07/12

株価推移

開示資料

決算

株式

チャート