田岡化学工業（4113）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/08/03

2012/01/30～2012/08/03

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
08/03	170	170	170	170	+1.19%	5,000	-	-3.41%	-	-
08/01	168	168	168	168	0%	2,000	-	-4.55%	-	-
07/31	167	169	167	168	-2.33%	12,000	-	-4.55%	-	-
07/30	175	175	171	172	-1.15%	5,000	-	-2.82%	-	-
07/27	174	174	174	174	0%	2,000	-	-1.69%	-	-
07/26	174	174	174	174	+1.16%	2,000	-	-1.69%	-	-
07/25	171	172	171	172	+0.58%	3,000	-	-2.82%	-	-
07/24	173	173	170	171	-2.29%	7,000	-	-3.39%	-	-
07/19	174	175	174	175	+0.57%	5,000	-	-1.13%	-	-
07/18	175	175	174	174	-1.14%	3,000	-	-1.69%	-	-
07/13	176	176	176	176	+0.57%	1,000	-	-0.56%	-	-
07/12	173	176	173	175	-1.69%	15,000	-	-1.13%	-	-
07/11	178	178	178	178	-0.56%	1,000	-	+0.56%	-	-
07/10	180	181	179	179	-0.56%	4,000	-	+1.13%	-	-
07/06	181	181	180	180	-3.23%	2,000	-	+1.69%	-	-
07/05	186	186	186	186	+0.54%	2,000	-	+5.08%	-	-
07/02	185	185	185	185	0%	6,000	-	+4.52%	-	-
06/29	185	185	184	185	+2.78%	7,000	-	+5.11%	-	-
06/28	180	180	180	180	0%	1,000	-	+2.27%	-	-
06/26	180	180	180	180	0%	2,000	-	+2.27%	-	-
06/25	178	180	178	180	+1.69%	6,000	-	+2.27%	-	-
06/22	177	177	177	177	0%	1,000	-	+0.57%	-	-
06/21	176	178	176	177	+1.14%	4,000	-	+0.57%	-	-
06/20	174	175	174	175	+1.16%	2,000	-	-0.57%	-	-
06/19	172	174	172	173	+1.76%	3,000	-	-2.26%	-	-
06/18	174	174	170	170	-2.3%	10,000	-	-4.49%	-	-
06/14	174	174	174	174	+0.58%	1,000	-	-2.79%	-	-
06/12	171	173	171	173	-1.14%	3,000	-	-3.89%	-	-
06/11	175	175	175	175	0%	1,000	-	-2.78%	-	-
06/08	176	177	175	175	0%	4,000	-	-3.31%	-	-
06/07	175	175	175	175	+0.57%	2,000	-	-3.85%	-	-
06/06	174	174	174	174	-1.69%	1,000	-	-4.4%	-	-
06/01	177	177	177	177	+2.31%	2,000	-	-3.28%	-	-
05/31	173	173	173	173	-0.57%	7,000	-	-5.98%	-	-
05/30	174	174	172	174	-4.92%	12,000	-	-5.43%	-	-
05/25	183	183	183	183	+2.81%	3,000	-	-1.61%	-	-
05/24	176	178	176	178	+1.71%	2,000	-	-4.3%	-	-
05/23	174	175	174	175	+1.16%	2,000	-	-6.42%	-	-
05/22	176	176	173	173	-1.14%	3,000	-	-7.98%	-	-
05/18	179	179	175	175	-1.69%	3,000	-	-7.89%	-	-
05/17	178	178	178	178	+1.71%	2,000	-	-6.81%	-	-
05/16	175	175	175	175	-1.13%	1,000	-	-9.33%	-	-
05/15	179	179	177	177	-1.67%	8,000	-	-8.76%	-	-
05/14	180	183	180	180	+1.12%	5,000	-	-7.69%	-	-
05/11	178	178	178	178	-1.66%	1,000	-	-9.64%	-	-
05/10	172	181	172	181	-0.55%	14,000	-	-8.59%	-	-
05/02	182	182	181	182	+0.55%	18,000	-	-8.54%	-	-
05/01	182	185	179	181	-5.24%	57,000	-	-9.5%	-	-
04/27	193	193	191	191	-2.05%	6,000	-	-4.5%	-	-
04/26	195	196	195	195	0%	9,000	-	-2.99%	-	-
04/25	193	195	193	195	0%	9,000	-	-2.99%	-	-
04/24	193	195	193	195	0%	7,000	-	-3.47%	-	-
04/23	200	200	195	195	+2.63%	14,000	-	-3.47%	-	-
04/20	190	190	190	190	-2.56%	1,000	-	-6.4%	-	-
04/18	190	195	190	195	+2.63%	7,000	-	-3.94%	-	-
04/17	190	190	190	190	-2.56%	3,000	-	-6.86%	-	-
04/12	190	195	190	195	+5.41%	5,000	-	-4.88%	-	-
04/11	191	191	182	185	-4.64%	12,000	-	-9.76%	-	-
04/10	194	195	194	194	-3.96%	5,000	-	-5.83%	-	-
04/04	202	202	202	202	-0.49%	1,000	-	-2.42%	-	-
04/03	198	203	198	203	+0.5%	2,000	-	-1.46%	-	-
04/02	202	202	202	202	-1.46%	1,000	-	-1.94%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2012/01/30～2012/08/03

株価推移

開示資料

決算

株式

チャート