日本ケミファ（4539）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

2011/02/28

2010/09/30～2011/02/28

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
2016	10/1, 株式併合 10→1
2011
02/28	2,790	2,830	2,760	2,820	+2.92%	3,500	-	-3.62%	-	-
02/25	2,660	2,780	2,660	2,740	+0.37%	7,500	-	-6.39%	-	-
02/24	2,800	2,810	2,730	2,730	-3.53%	7,400	-	-6.89%	-	-
02/23	2,830	2,870	2,810	2,830	-2.41%	8,900	-	-3.71%	-	-
02/22	2,930	2,950	2,900	2,900	-1.02%	6,400	-	-1.33%	-	-
02/21	2,960	2,960	2,930	2,930	-0.68%	1,400	-	-0.2%	-	-
02/18	2,950	2,950	2,910	2,950	+0.34%	3,100	-	+0.61%	-	-
02/17	2,940	2,940	2,910	2,940	0%	5,900	-	+0.44%	-	-
02/16	2,970	2,970	2,940	2,940	-0.68%	1,800	-	+0.58%	-	-
02/15	2,940	2,960	2,900	2,960	0%	3,500	-	+1.34%	-	-
02/14	2,960	2,970	2,960	2,960	+0.34%	3,900	-	+1.4%	-	-
02/10	2,950	2,960	2,910	2,950	+0.34%	2,600	-	+1.2%	-	-
02/09	2,930	2,960	2,930	2,940	0%	1,500	-	+0.93%	-	-
02/08	3,000	3,000	2,940	2,940	-2%	3,500	-	+1.07%	-	-
02/07	3,010	3,030	3,000	3,000	+0.33%	4,600	-	+3.34%	-	-
02/04	2,970	2,990	2,910	2,990	+0.67%	6,200	-	+3.21%	-	-
02/03	2,950	2,970	2,950	2,970	+0.34%	2,200	-	+2.73%	-	-
02/02	2,940	3,010	2,920	2,960	+2.07%	5,600	-	+2.46%	-	-
02/01	2,890	2,930	2,890	2,900	-0.68%	3,400	-	+0.52%	-	-
01/31	2,860	2,920	2,830	2,920	-1.35%	8,700	-	+1.28%	-	-
01/28	3,100	3,100	2,960	2,960	-4.52%	9,500	-	+2.71%	-	-
01/27	3,130	3,170	3,080	3,100	0%	21,200	-	+7.68%	-	-
01/26	2,900	3,130	2,890	3,100	+7.64%	24,200	-	+8.05%	-	-
01/25	2,870	2,890	2,850	2,880	+1.05%	3,100	-	+0.81%	-	-
01/24	2,860	2,870	2,850	2,850	+0.71%	2,000	-	-0.14%	-	-
01/21	2,870	2,880	2,830	2,830	-1.74%	5,400	-	-0.7%	-	-
01/20	2,900	2,900	2,860	2,880	-0.69%	3,000	-	+1.12%	-	-
01/19	2,860	2,900	2,840	2,900	+2.47%	5,500	-	+1.97%	-	-
01/18	2,840	2,840	2,820	2,830	0%	2,100	-	-0.32%	-	-
01/17	2,830	2,840	2,820	2,830	+0.35%	2,900	-	-0.14%	-	-
01/14	2,830	2,890	2,790	2,820	-0.35%	4,400	-	-0.35%	-	-
01/13	2,850	2,850	2,810	2,830	-0.35%	4,700	-	+0.18%	-	-
01/12	2,900	2,900	2,840	2,840	-1.73%	4,900	-	+0.85%	-	-
01/11	2,880	2,900	2,860	2,890	-0.69%	4,800	-	+3.03%	-	-
01/07	2,920	2,920	2,880	2,910	+1.75%	3,200	-	+4.23%	-	-
01/06	2,920	2,920	2,850	2,860	-1.38%	5,200	-	+2.95%	-	-
01/05	2,870	2,910	2,870	2,900	+2.47%	3,200	-	+4.81%	-	-
01/04	2,820	2,860	2,780	2,830	+1.07%	6,700	-	+2.8%	-	-
2010
12/30	2,820	2,830	2,800	2,800	-1.41%	2,500	-	+2.12%	-	-
12/29	2,850	2,850	2,810	2,840	-0.35%	2,700	-	+3.95%	-	-
12/28	2,910	2,910	2,820	2,850	-2.06%	6,600	-	+4.74%	-	-
12/27	2,940	2,940	2,880	2,910	+1.39%	5,300	-	+7.38%	-	-
12/24	2,850	2,900	2,840	2,870	+0.7%	6,800	-	+6.45%	-	-
12/22	2,900	2,910	2,850	2,850	-1.72%	7,000	-	+6.26%	-	-
12/21	2,840	2,910	2,840	2,900	+0.69%	9,500	-	+8.7%	-	-
12/20	2,890	2,910	2,850	2,880	+1.41%	8,200	-	+8.52%	-	-
12/17	2,840	2,880	2,820	2,840	+1.43%	7,500	-	+7.62%	-	-
12/16	2,810	2,810	2,780	2,800	-0.36%	2,700	-	+6.67%	-	-
12/15	2,790	2,810	2,770	2,810	+1.81%	7,200	-	+7.46%	-	-
12/14	2,730	2,760	2,730	2,760	0%	4,700	-	+5.87%	-	-
12/13	2,760	2,760	2,620	2,760	-0.72%	9,900	-	+6.19%	-	-
12/10	2,800	2,800	2,760	2,780	0%	8,800	-	+7.34%	-	-
12/09	2,730	2,790	2,730	2,780	+2.21%	11,200	-	+7.92%	-	-
12/08	2,700	2,720	2,670	2,720	0%	4,300	-	+6.25%	-	-
12/07	2,720	2,720	2,680	2,720	+1.12%	5,000	-	+6.88%	-	-
12/06	2,650	2,710	2,650	2,690	+3.46%	8,500	-	+6.41%	-	-
12/03	2,580	2,600	2,560	2,600	+0.78%	1,700	-	+3.38%	-	-
12/02	2,560	2,580	2,560	2,580	+1.18%	2,000	-	+2.91%	-	-
12/01	2,570	2,570	2,550	2,550	-0.78%	2,000	-	+1.88%	-	-
11/30	2,600	2,610	2,570	2,570	-0.39%	5,800	-	+2.68%	-	-
11/29	2,570	2,590	2,560	2,580	+1.18%	2,200	-	+3.04%	-	-
11/26	2,570	2,590	2,550	2,550	-0.78%	4,000	-	+1.84%	-	-
11/25	2,590	2,590	2,540	2,570	+1.18%	2,900	-	+2.55%	-	-
11/24	2,550	2,580	2,470	2,540	-1.17%	6,000	-	+1.24%	-	-
11/22	2,560	2,590	2,560	2,570	+0.39%	2,100	-	+2.19%	-	-
11/19	2,590	2,590	2,530	2,560	0%	1,500	-	+1.83%	-	-
11/18	2,520	2,560	2,510	2,560	+1.59%	3,100	-	+1.83%	-	-
11/17	2,520	2,530	2,510	2,520	+0.4%	1,700	-	+0.24%	-	-
11/16	2,560	2,560	2,510	2,510	-1.18%	1,100	-	-0.24%	-	-
11/15	2,530	2,550	2,520	2,540	+1.2%	2,000	-	+0.75%	-	-
11/12	2,520	2,550	2,510	2,510	+0.4%	2,500	-	-0.71%	-	-
11/11	2,520	2,540	2,500	2,500	-1.96%	6,600	-	-1.42%	-	-
11/10	2,550	2,590	2,520	2,550	-1.92%	10,400	-	+0.16%	-	-
11/09	2,530	2,610	2,530	2,600	+1.56%	2,600	-	+1.8%	-	-
11/08	2,530	2,560	2,530	2,560	+1.19%	2,000	-	-0.12%	-	-
11/05	2,500	2,530	2,440	2,530	+3.27%	4,300	-	-1.63%	-	-
11/04	2,400	2,480	2,400	2,450	+3.38%	3,500	-	-5.08%	-	-
11/02	2,360	2,420	2,360	2,370	+0.85%	5,200	-	-8.6%	-	-
11/01	2,300	2,400	2,300	2,350	+2.62%	5,800	-	-9.96%	-	-
10/29	2,320	2,340	2,290	2,290	-2.97%	17,100	-	-12.86%	-	-
10/28	2,390	2,390	2,320	2,360	-1.67%	10,300	-	-10.88%	-	-
10/27	2,440	2,440	2,390	2,400	-3.61%	13,700	-	-10.01%	-	-
10/26	2,550	2,560	2,480	2,490	-2.35%	6,800	-	-7.12%	-	-
10/25	2,590	2,600	2,550	2,550	-1.54%	5,100	-	-5.2%	-	-
10/22	2,560	2,600	2,560	2,590	+0.78%	3,200	-	-3.86%	-	-
10/21	2,610	2,610	2,570	2,570	-1.15%	1,900	-	-4.67%	-	-
10/20	2,660	2,660	2,570	2,600	-2.26%	5,600	-	-3.63%	-	-
10/19	2,680	2,700	2,660	2,660	-0.75%	3,600	-	-1.48%	-	-
10/18	2,690	2,690	2,610	2,680	+4.69%	2,400	-	-0.74%	-	-
10/15	2,560	2,590	2,550	2,560	0%	5,700	-	-5.15%	-	-
10/14	2,550	2,560	2,530	2,560	+0.39%	5,400	-	-5.4%	-	-
10/13	2,570	2,570	2,530	2,550	-0.78%	7,200	-	-6.08%	-	-
10/12	2,610	2,610	2,560	2,570	-2.65%	5,000	-	-5.58%	-	-
10/08	2,660	2,670	2,640	2,640	-2.22%	9,300	-	-3.3%	-	-
10/07	2,750	2,750	2,680	2,700	-0.74%	5,900	-	-1.24%	-	-
10/06	2,740	2,750	2,700	2,720	-0.73%	3,700	-	-0.62%	-	-
10/05	2,800	2,800	2,720	2,740	-1.08%	4,600	-	-0.07%	-	-
10/04	2,810	2,830	2,730	2,770	-1.42%	2,300	-	+0.95%	-	-
10/01	2,790	2,810	2,680	2,810	+1.08%	3,800	-	+2.41%	-	-
09/30	2,790	2,790	2,750	2,780	+0.72%	2,600	-	+1.39%	-	-

日本ケミファ（4539）の株価チャート

2010/09/30～2011/02/28

株価推移

開示資料

決算

株式

チャート