田岡化学工業（4113）の株価チャート

2012/03/30

2011/09/22～2012/03/30

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
03/30	205	205	205	205	-1.91%	1,000	-	-0.49%	-	-
03/28	209	209	209	209	+0.48%	1,000	-	+1.46%	-	-
03/27	208	208	208	208	-0.95%	9,000	-	+0.97%	-	-
03/26	210	210	210	210	0%	2,000	-	+2.44%	-	-
03/23	211	211	208	210	-0.47%	5,000	-	+2.44%	-	-
03/21	211	211	211	211	-0.47%	3,000	-	+3.43%	-	-
03/19	207	212	207	212	+2.42%	10,000	-	+3.92%	-	-
03/16	201	207	201	207	+0.98%	27,000	-	+1.97%	-	-
03/15	206	206	205	205	+0.99%	8,000	-	+1.49%	-	-
03/14	206	208	203	203	-0.98%	14,000	-	+1%	-	-
03/13	205	205	205	205	0%	4,000	-	+1.99%	-	-
03/12	202	205	202	205	+0.99%	7,000	-	+2.5%	-	-
03/06	205	205	203	203	-0.98%	8,000	-	+1.5%	-	-
03/05	210	210	205	205	0%	4,000	-	+3.02%	-	-
03/02	205	205	205	205	0%	3,000	-	+3.54%	-	-
03/01	209	209	205	205	-2.38%	7,000	-	+4.06%	-	-
02/29	209	211	209	210	+1.94%	12,000	-	+6.6%	-	-
02/28	208	208	206	206	-1.9%	2,000	-	+5.1%	-	-
02/27	210	211	209	210	0%	12,000	-	+7.69%	-	-
02/24	210	210	210	210	0%	4,000	-	+8.25%	-	-
02/23	203	210	203	210	+3.45%	17,000	-	+9.38%	-	-
02/22	199	205	199	203	+1.5%	17,000	-	+6.28%	-	-
02/21	200	200	200	200	-0.99%	1,000	-	+5.26%	-	-
02/20	201	202	201	202	+1%	9,000	-	+6.88%	-	-
02/17	202	202	200	200	+0.5%	8,000	-	+6.38%	-	-
02/16	200	200	194	199	0%	13,000	-	+6.42%	-	-
02/14	198	199	198	199	+0.51%	3,000	-	+6.99%	-	-
02/13	197	198	197	198	+0.51%	4,000	-	+7.03%	-	-
02/10	198	198	197	197	+1.03%	9,000	-	+7.07%	-	-
02/09	193	195	193	195	-1.02%	13,000	-	+6.56%	-	-
02/08	195	198	193	197	+2.6%	16,000	-	+7.65%	-	-
02/07	189	192	189	192	+1.59%	7,000	-	+5.49%	-	-
02/06	188	189	188	189	+0.53%	6,000	-	+4.42%	-	-
02/03	188	188	188	188	-1.05%	1,000	-	+3.87%	-	-
02/02	190	190	190	190	0%	1,000	-	+4.97%	-	-
02/01	189	191	189	190	+0.53%	7,000	-	+4.97%	-	-
01/31	187	191	187	189	+1.07%	21,000	-	+4.42%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2011/09/22～2012/03/30

株価推移

開示資料

決算

株式

チャート