田岡化学工業（4113）の株価チャート

2012/01/30

2011/07/12～2012/01/30

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
2012
01/30	184	187	184	187	+1.63%	2,000	-	+3.31%	-	-
01/27	187	187	184	184	-0.54%	2,000	-	+2.22%	-	-
01/26	187	187	185	185	-1.07%	6,000	-	+2.78%	-	-
01/25	185	190	185	187	+2.19%	9,000	-	+3.89%	-	-
01/24	186	186	183	183	0%	4,000	-	+1.67%	-	-
01/23	183	183	183	183	+1.1%	11,000	-	+1.67%	-	-
01/20	180	182	178	181	+2.26%	22,000	-	+0.56%	-	-
01/19	175	177	175	177	+1.14%	6,000	-	-1.12%	-	-
01/18	175	175	175	175	0%	6,000	-	-2.23%	-	-
01/17	176	176	175	175	-0.57%	4,000	-	-2.23%	-	-
01/13	175	176	175	176	0%	4,000	-	-1.68%	-	-
01/06	176	176	176	176	+0.57%	1,000	-	-1.68%	-	-
01/04	172	175	172	175	+2.34%	9,000	-	-1.69%	-	-
2011
12/30	170	171	170	171	-2.29%	5,000	-	-4.47%	-	-
12/28	183	183	175	175	-4.37%	10,000	-	-2.23%	-	-
12/26	183	183	183	183	+2.81%	3,000	-	+2.23%	-	-
12/22	180	180	178	178	+0.56%	2,000	-	-0.56%	-	-
12/20	172	177	172	177	0%	13,000	-	-1.12%	-	-
12/19	177	177	177	177	-1.67%	1,000	-	-1.12%	-	-
12/16	181	181	180	180	-2.17%	2,000	-	+0.56%	-	-
12/14	185	185	184	184	-3.16%	4,000	-	+2.79%	-	-
12/13	184	190	184	190	+2.15%	5,000	-	+6.74%	-	-
12/12	186	186	185	186	-1.06%	7,000	-	+4.49%	-	-
12/09	188	188	185	188	+2.73%	7,000	-	+6.21%	-	-
12/08	183	183	183	183	0%	1,000	-	+3.98%	-	-
12/07	183	183	182	183	+2.23%	3,000	-	+3.98%	-	-
12/06	179	179	179	179	-2.19%	1,000	-	+1.7%	-	-
12/05	183	183	183	183	+1.67%	3,000	-	+4.57%	-	-
12/02	182	182	180	180	0%	4,000	-	+2.86%	-	-
11/30	180	180	179	180	+0.56%	16,000	-	+3.45%	-	-
11/25	179	179	179	179	+4.07%	2,000	-	+2.87%	-	-
11/22	172	172	172	172	-1.71%	1,000	-	-1.15%	-	-
11/21	175	175	175	175	0%	3,000	-	+0.57%	-	-
11/16	170	175	170	175	+2.94%	6,000	-	+0.57%	-	-
11/15	170	170	170	170	0%	2,000	-	-2.3%	-	-
11/11	170	170	170	170	+0.59%	1,000	-	-2.3%	-	-
11/10	174	174	169	169	-3.98%	5,000	-	-2.87%	-	-
11/09	176	176	176	176	-0.56%	1,000	-	+0.57%	-	-
11/08	177	177	177	177	0%	2,000	-	+1.14%	-	-
11/07	177	177	177	177	0%	2,000	-	+1.72%	-	-
11/02	177	177	177	177	0%	2,000	-	+1.72%	-	-
11/01	177	177	177	177	0%	1,000	-	+1.72%	-	-
10/31	177	177	177	177	-0.56%	1,000	-	+1.72%	-	-
10/26	179	179	178	178	0%	4,000	-	+2.3%	-	-
10/25	176	178	176	178	+1.14%	7,000	-	+2.3%	-	-
10/24	176	176	176	176	0%	1,000	-	+1.15%	-	-
10/21	176	176	176	176	+2.92%	1,000	-	+1.15%	-	-
10/20	171	171	171	171	-0.58%	2,000	-	-1.72%	-	-
10/19	172	172	172	172	0%	1,000	-	-1.15%	-	-
10/18	172	172	172	172	0%	1,000	-	-1.15%	-	-
10/17	172	172	172	172	+0.58%	1,000	-	-1.15%	-	-
10/14	172	172	171	171	0%	2,000	-	-1.72%	-	-
10/13	171	171	171	171	-0.58%	1,000	-	-1.72%	-	-
10/11	171	172	171	172	+1.78%	2,000	-	-1.15%	-	-
10/07	171	171	169	169	-0.59%	4,000	-	-2.87%	-	-
10/05	171	171	170	170	-1.73%	5,000	-	-2.86%	-	-
10/04	175	175	170	173	-2.81%	7,000	-	-1.14%	-	-
09/30	179	179	178	178	0%	2,000	25億7032万	+1.71%	16.47	0.41
09/29	179	179	178	178	-0.56%	5,000	-	+1.71%	-	-
09/28	180	180	178	179	+2.29%	8,000	-	+2.29%	-	-
09/27	175	175	175	175	-2.78%	1,000	-	0%	-	-
09/26	180	180	180	180	+2.27%	2,000	-	+2.27%	-	-
09/22	176	176	176	176	+5.39%	1,000	-	0%	-	-
09/20	167	167	167	167	-2.91%	5,000	-	-5.11%	-	-
09/14	172	172	172	172	0%	1,000	-	-2.82%	-	-
09/12	172	172	172	172	-1.15%	2,000	-	-2.82%	-	-
09/09	174	174	174	174	0%	1,000	-	-2.25%	-	-
09/02	175	175	174	174	-0.57%	3,000	-	-2.79%	-	-
08/30	178	178	173	175	-1.69%	3,000	-	-2.23%	-	-
08/29	178	178	178	178	-0.56%	1,000	-	-1.11%	-	-
08/26	179	179	179	179	+2.29%	2,000	-	-0.56%	-	-
08/25	175	175	175	175	+0.57%	3,000	-	-3.31%	-	-
08/24	174	174	174	174	+2.96%	1,000	-	-3.87%	-	-
08/23	168	169	168	169	0%	6,000	-	-7.14%	-	-
08/22	170	171	169	169	-3.43%	11,000	-	-7.14%	-	-
08/19	175	175	175	175	0%	3,000	-	-4.37%	-	-
08/17	175	175	175	175	0%	1,000	-	-4.89%	-	-
08/15	175	175	175	175	0%	1,000	-	-5.41%	-	-
08/12	179	179	175	175	-2.23%	2,000	-	-5.41%	-	-
08/11	175	179	175	179	+1.7%	3,000	-	-3.76%	-	-
08/10	176	176	176	176	-1.12%	3,000	-	-5.88%	-	-
08/09	168	178	168	178	+1.71%	10,000	-	-4.81%	-	-
08/08	176	177	175	175	-1.13%	5,000	-	-6.91%	-	-
08/05	177	177	177	177	-5.35%	4,000	-	-5.85%	-	-
08/04	183	187	183	187	+2.19%	2,000	-	-1.06%	-	-
08/03	183	183	182	183	-1.08%	3,000	-	-2.66%	-	-
08/01	184	185	183	185	0%	12,000	-	-1.6%	-	-
07/29	186	186	185	185	-0.54%	8,000	-	-1.6%	-	-
07/28	186	186	186	186	-0.53%	2,000	-	-1.06%	-	-
07/27	187	187	187	187	-2.09%	7,000	-	-0.53%	-	-
07/26	191	191	191	191	+1.06%	2,000	-	+1.6%	-	-
07/25	189	189	189	189	0%	1,000	-	+0.53%	-	-
07/22	189	189	189	189	+0.53%	1,000	-	+1.07%	-	-
07/21	188	188	188	188	0%	1,000	-	+0.53%	-	-
07/20	187	188	187	188	+1.08%	7,000	-	+0.53%	-	-
07/19	186	186	186	186	-0.53%	9,000	-	-0.53%	-	-
07/15	187	187	187	187	-1.06%	1,000	-	0%	-	-
07/14	189	189	189	189	+1.07%	3,000	-	+1.61%	-	-
07/13	187	187	187	187	-1.58%	3,000	-	+0.54%	-	-
07/12	190	190	190	190	-1.55%	5,000	-	+2.15%	-	-

田岡化学工業（4113）の株価チャート

2011/07/12～2012/01/30

株価推移

開示資料

決算

株式

チャート