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

2012/12/21

2012/06/12～2012/12/21

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
12/21	176	176	172	173	-1.14%	45,000	-	+2.37%	-	-
12/20	172	175	172	175	-0.57%	35,000	-	+4.17%	-	-
12/19	174	177	172	176	+2.33%	28,000	-	+4.76%	-	-
12/18	170	177	169	172	+1.18%	23,000	-	+2.38%	-	-
12/17	170	170	169	170	0%	4,000	-	+1.8%	-	-
12/14	170	170	170	170	+0.59%	2,000	-	+1.8%	-	-
12/13	171	171	166	169	+0.6%	19,000	-	+1.2%	-	-
12/12	170	170	164	168	-2.89%	13,000	-	+0.6%	-	-
12/10	171	173	169	173	+3.59%	17,000	-	+3.59%	-	-
12/07	168	169	167	167	-0.6%	9,000	-	0%	-	-
12/06	169	169	168	168	0%	4,000	-	+0.6%	-	-
12/05	168	168	168	168	0%	3,000	-	+1.2%	-	-
12/04	168	168	168	168	0%	1,000	-	+1.2%	-	-
12/03	167	170	167	168	+0.6%	17,000	-	+1.2%	-	-
11/30	168	168	167	167	-0.6%	4,000	-	+0.6%	-	-
11/29	165	168	165	168	0%	4,000	-	+1.2%	-	-
11/28	168	168	168	168	-0.59%	2,000	-	+1.2%	-	-
11/27	167	169	167	169	-0.59%	5,000	-	+1.81%	-	-
11/26	170	170	170	170	+0.59%	3,000	-	+3.03%	-	-
11/22	165	169	164	169	+3.68%	13,000	-	+2.42%	-	-
11/21	163	163	163	163	0%	1,000	-	-1.21%	-	-
11/20	160	163	160	163	-1.21%	12,000	-	-1.21%	-	-
11/19	165	165	165	165	-0.6%	1,000	-	0%	-	-
11/16	166	166	166	166	0%	1,000	-	0%	-	-
11/15	165	166	165	166	+1.22%	4,000	-	0%	-	-
11/13	164	164	164	164	-2.96%	2,000	-	-1.2%	-	-
11/12	169	169	169	169	+2.42%	1,000	-	+1.81%	-	-
11/07	165	165	165	165	0%	1,000	-	-0.6%	-	-
11/02	165	165	165	165	+0.61%	1,000	-	-0.6%	-	-
10/31	165	166	164	164	-0.61%	15,000	-	-1.2%	-	-
10/30	166	166	165	165	-1.2%	4,000	-	-0.6%	-	-
10/29	167	167	167	167	-1.18%	1,000	-	+0.6%	-	-
10/26	169	169	169	169	0%	1,000	-	+1.81%	-	-
10/25	166	169	166	169	+3.68%	3,000	-	+2.42%	-	-
10/24	163	163	163	163	-0.61%	2,000	-	-1.21%	-	-
10/18	168	168	164	164	+0.61%	4,000	-	-1.2%	-	-
10/15	163	163	163	163	-0.61%	3,000	-	-1.81%	-	-
10/12	164	164	164	164	+1.23%	1,000	-	-1.2%	-	-
10/10	164	164	162	162	-1.82%	4,000	-	-2.99%	-	-
10/09	165	165	165	165	-0.6%	2,000	-	-1.2%	-	-
10/05	166	166	166	166	+1.22%	1,000	-	-1.19%	-	-
10/03	164	164	164	164	-1.8%	1,000	-	-2.38%	-	-
10/02	167	167	167	167	0%	1,000	-	-0.6%	-	-
10/01	165	167	165	167	+1.21%	3,000	-	-0.6%	-	-
09/28	165	165	164	165	0%	15,000	-	-2.37%	-	-
09/27	166	166	165	165	-1.79%	4,000	-	-2.37%	-	-
09/26	168	169	168	168	-1.18%	4,000	-	-0.59%	-	-
09/25	169	170	169	170	+0.59%	2,000	-	+0.59%	-	-
09/24	169	169	169	169	0%	2,000	-	0%	-	-
09/20	169	169	169	169	+2.42%	1,000	-	0%	-	-
09/19	167	167	165	165	0%	4,000	-	-2.37%	-	-
09/12	164	166	164	165	+1.23%	7,000	-	-2.37%	-	-
09/10	163	163	163	163	-0.61%	1,000	-	-4.12%	-	-
09/07	164	164	164	164	0%	2,000	-	-3.53%	-	-
09/06	162	164	162	164	0%	9,000	-	-4.09%	-	-
09/05	164	164	164	164	-1.2%	5,000	-	-4.09%	-	-
09/03	166	166	166	166	+1.84%	1,000	-	-2.92%	-	-
08/31	165	165	163	163	-2.98%	12,000	-	-5.23%	-	-
08/30	168	169	168	168	-3.45%	11,000	-	-2.33%	-	-
08/24	174	174	174	174	+0.58%	5,000	-	+1.16%	-	-
08/23	173	173	173	173	+0.58%	1,000	-	0%	-	-
08/21	172	173	172	172	+0.58%	5,000	-	-0.58%	-	-
08/20	171	171	171	171	-1.72%	2,000	-	-1.16%	-	-
08/17	174	174	174	174	-1.14%	1,000	-	0%	-	-
08/16	176	176	176	176	0%	2,000	-	+1.15%	-	-
08/15	172	176	168	176	+2.92%	4,000	-	+0.57%	-	-
08/14	170	171	170	171	+1.18%	5,000	-	-2.29%	-	-
08/13	169	169	169	169	-1.74%	6,000	-	-3.43%	-	-
08/09	172	172	172	172	0%	1,000	-	-2.27%	-	-
08/08	172	172	172	172	+0.58%	3,000	-	-2.27%	-	-
08/07	170	171	170	171	0%	2,000	-	-2.84%	-	-
08/06	171	171	171	171	+0.59%	3,000	-	-2.84%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2012/06/12～2012/12/21

株価推移

開示資料

決算

株式

チャート