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

2013/01/29

2012/07/25～2013/01/29

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
2013
01/29	185	188	185	187	+1.08%	14,000	27億28万	+3.31%	149.71	0.43
01/28	185	185	185	185	+1.09%	34,000	26億7140万	+2.78%	148.11	0.43
01/25	185	185	183	183	-0.54%	42,000	26億4252万	+1.67%	146.51	0.42
01/24	182	184	182	184	+1.1%	2,000	26億5696万	+2.79%	147.31	0.42
01/23	183	185	182	182	0%	51,000	26億2808万	+2.25%	145.7	0.42
01/22	183	183	182	182	-0.55%	20,000	26億2808万	+2.25%	145.7	0.42
01/21	185	185	183	183	-0.54%	6,000	26億4252万	+3.39%	146.51	0.42
01/18	185	188	182	184	+1.66%	21,000	26億5696万	+3.95%	147.31	0.42
01/17	181	184	181	181	-1.63%	6,000	26億1364万	+2.84%	144.9	0.42
01/16	189	189	180	184	-1.6%	19,000	26億5696万	+4.55%	147.31	0.42
01/15	187	189	187	187	+0.54%	22,000	27億28万	+6.86%	149.71	0.43
01/11	188	188	186	186	-1.06%	7,000	26億8584万	+6.9%	148.91	0.43
01/10	181	188	181	188	+3.3%	22,000	27億1472万	+8.05%	150.51	0.43
01/09	181	182	181	182	0%	2,000	26億2808万	+5.2%	145.7	0.42
01/08	182	182	182	182	+0.55%	3,000	26億2808万	+5.81%	145.7	0.42
01/07	183	183	181	181	+0.56%	29,000	26億1364万	+5.23%	144.9	0.42
01/04	180	182	178	180	+1.12%	80,000	25億9920万	+5.26%	144.1	0.42
2012
12/28	177	178	176	178	+0.56%	8,000	-	+4.09%	-	-
12/27	174	178	174	177	+0.57%	15,000	-	+4.12%	-	-
12/26	176	176	175	176	+0.57%	11,000	-	+3.53%	-	-
12/25	174	175	173	175	+1.16%	9,000	-	+3.55%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2012/07/25～2013/01/29

株価推移

開示資料

決算

株式

チャート