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

2011/08/03

2011/03/09～2011/08/03

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
2016	10/1, 株式併合 10→1
2011
08/03	3,010	3,050	2,990	3,040	-0.65%	2,500	-	-3.55%	-	-
08/02	3,100	3,100	3,050	3,060	-0.33%	2,600	-	-3.16%	-	-
08/01	3,060	3,100	3,040	3,070	+0.33%	4,900	-	-3.12%	-	-
07/29	3,110	3,140	3,060	3,060	-2.55%	5,000	-	-3.47%	-	-
07/28	3,190	3,190	3,120	3,140	-1.57%	4,100	-	-0.92%	-	-
07/27	3,200	3,200	3,150	3,190	+0.31%	2,800	-	+0.69%	-	-
07/26	3,220	3,230	3,180	3,180	-1.24%	3,100	-	+0.47%	-	-
07/25	3,220	3,260	3,210	3,220	-0.92%	3,200	-	+1.93%	-	-
07/22	3,300	3,300	3,210	3,250	+0.31%	10,900	-	+3.08%	-	-
07/21	3,150	3,250	3,140	3,240	+3.18%	6,100	-	+2.96%	-	-
07/20	3,150	3,160	3,100	3,140	0%	2,600	-	-0.06%	-	-
07/19	3,130	3,140	3,120	3,140	+0.64%	2,400	-	0%	-	-
07/15	3,090	3,120	3,090	3,120	+0.97%	2,900	-	-0.61%	-	-
07/14	3,120	3,140	3,090	3,090	-1.9%	2,800	-	-1.44%	-	-
07/13	3,100	3,150	3,090	3,150	+0.96%	2,100	-	+0.54%	-	-
07/12	3,160	3,160	3,070	3,120	-1.58%	6,500	-	-0.26%	-	-
07/11	3,090	3,170	3,090	3,170	+1.6%	3,900	-	+1.54%	-	-
07/08	3,150	3,150	3,090	3,120	+1.63%	6,200	-	+0.22%	-	-
07/07	3,130	3,140	3,070	3,070	-1.92%	4,400	-	-1.19%	-	-
07/06	3,120	3,150	3,110	3,130	0%	5,500	-	+1.13%	-	-
07/05	3,200	3,200	3,110	3,130	-3.1%	5,100	-	+1.59%	-	-
07/04	3,260	3,260	3,200	3,230	-0.92%	5,600	-	+5.31%	-	-
07/01	3,280	3,280	3,220	3,260	-0.31%	6,000	-	+6.99%	-	-
06/30	3,210	3,270	3,200	3,270	+2.19%	11,300	139億3484万	+8.03%	9.68	1.36
06/29	3,260	3,260	3,190	3,200	-1.84%	5,400	-	+6.45%	-	-
06/28	3,260	3,260	3,220	3,260	-0.31%	8,000	-	+9.07%	-	-
06/27	3,140	3,280	3,120	3,270	+5.48%	24,000	-	+10.14%	-	-
06/24	3,090	3,110	3,060	3,100	+1.97%	4,300	-	+5.08%	-	-
06/23	3,100	3,120	3,040	3,040	-2.56%	3,000	-	+3.51%	-	-
06/22	3,130	3,130	3,080	3,120	+0.65%	6,200	-	+6.67%	-	-
06/21	3,040	3,120	3,030	3,100	+1.97%	7,500	-	+6.46%	-	-
06/20	3,060	3,100	3,040	3,040	-0.98%	3,000	-	+4.83%	-	-
06/17	3,120	3,120	3,000	3,070	-0.65%	8,400	-	+6.23%	-	-
06/16	3,120	3,120	3,090	3,090	-0.96%	4,400	-	+7.33%	-	-
06/15	3,150	3,150	3,090	3,120	+0.65%	6,100	-	+8.79%	-	-
06/14	3,100	3,130	3,070	3,100	0%	8,400	-	+8.85%	-	-
06/13	3,050	3,140	2,850	3,100	+2.65%	18,700	-	+9.54%	-	-
06/10	3,070	3,070	3,010	3,020	-0.98%	10,900	-	+7.47%	-	-
06/09	3,000	3,060	2,940	3,050	+1.33%	5,900	-	+9.2%	-	-
06/08	2,920	3,060	2,920	3,010	+1.35%	28,900	-	+8.43%	-	-
06/07	2,930	2,980	2,930	2,970	+0.34%	7,700	-	+7.69%	-	-
06/06	2,960	2,970	2,900	2,960	0%	10,600	-	+8.03%	-	-
06/03	2,800	2,980	2,760	2,960	+6.47%	31,800	-	+8.7%	-	-
06/02	2,780	2,790	2,730	2,780	0%	4,600	-	+2.73%	-	-
06/01	2,770	2,780	2,710	2,780	+0.36%	2,600	-	+3.15%	-	-
05/31	2,730	2,770	2,730	2,770	+1.47%	3,400	-	+3.28%	-	-
05/30	2,750	2,750	2,680	2,730	-1.09%	3,400	-	+2.21%	-	-
05/27	2,750	2,770	2,740	2,760	0%	900	-	+3.76%	-	-
05/26	2,780	2,780	2,750	2,760	-0.36%	2,500	-	+4.11%	-	-
05/25	2,770	2,780	2,650	2,770	+0.36%	7,400	-	+4.88%	-	-
05/24	2,780	2,780	2,750	2,760	-0.72%	1,600	-	+4.94%	-	-
05/23	2,790	2,790	2,750	2,780	0%	3,300	-	+6.15%	-	-
05/20	2,750	2,790	2,750	2,780	+1.09%	3,000	-	+6.6%	-	-
05/19	2,800	2,800	2,750	2,750	-1.79%	2,600	-	+5.85%	-	-
05/18	2,820	2,820	2,770	2,800	+0.72%	2,900	-	+8.23%	-	-
05/17	2,820	2,820	2,760	2,780	-1.07%	2,100	-	+8.09%	-	-
05/16	2,800	2,820	2,740	2,810	+1.08%	4,900	-	+9.81%	-	-
05/13	2,810	2,830	2,750	2,780	-1.07%	7,900	-	+9.15%	-	-
05/12	2,800	2,900	2,800	2,810	+6.84%	29,500	-	+10.76%	-	-
05/11	2,640	2,660	2,630	2,630	-0.75%	2,300	-	+4.03%	-	-
05/10	2,600	2,650	2,590	2,650	+2.32%	4,900	-	+4.78%	-	-
05/09	2,640	2,660	2,590	2,590	-0.38%	1,100	-	+2.45%	-	-
05/06	2,640	2,640	2,600	2,600	-1.14%	2,800	-	+2.93%	-	-
05/02	2,590	2,630	2,570	2,630	+2.73%	3,900	-	+4.03%	-	-
04/28	2,550	2,560	2,510	2,560	+1.19%	3,800	-	+1.31%	-	-
04/27	2,530	2,550	2,510	2,530	0%	3,300	-	+0.12%	-	-
04/26	2,540	2,540	2,520	2,530	0%	2,000	-	0%	-	-
04/25	2,540	2,540	2,510	2,530	+1.2%	1,100	-	-0.16%	-	-
04/22	2,540	2,540	2,450	2,500	+1.63%	1,900	-	-1.34%	-	-
04/21	2,540	2,540	2,460	2,460	-1.2%	2,300	-	-2.57%	-	-
04/20	2,490	2,510	2,420	2,490	+0.81%	4,300	-	-1.19%	-	-
04/19	2,500	2,500	2,460	2,470	-2.37%	1,400	-	-1.52%	-	-
04/18	2,560	2,560	2,480	2,530	+0.8%	1,100	-	+0.88%	-	-
04/15	2,500	2,540	2,500	2,510	+0.8%	1,600	-	-0.24%	-	-
04/14	2,460	2,510	2,460	2,490	+0.4%	1,800	-	-1.43%	-	-
04/13	2,500	2,530	2,480	2,480	-1.2%	3,200	-	-2.32%	-	-
04/12	2,530	2,540	2,510	2,510	-0.79%	1,800	-	-1.65%	-	-
04/11	2,470	2,570	2,470	2,530	+2.43%	2,200	-	-1.36%	-	-
04/08	2,410	2,540	2,380	2,470	+1.23%	7,400	-	-4.19%	-	-
04/07	2,430	2,480	2,430	2,440	-0.41%	2,700	-	-5.86%	-	-
04/06	2,530	2,530	2,420	2,450	-2.39%	2,900	-	-5.99%	-	-
04/05	2,520	2,520	2,480	2,510	-0.4%	3,100	-	-4.31%	-	-
04/04	2,550	2,560	2,520	2,520	-2.7%	5,700	-	-4.4%	-	-
04/01	2,650	2,650	2,570	2,590	-2.26%	2,700	-	-2.04%	-	-
03/31	2,630	2,650	2,580	2,650	+1.15%	4,500	112億9271万	0%	19.71	1.26
03/30	2,550	2,620	2,530	2,620	+2.75%	4,100	-	-1.39%	-	-
03/29	2,650	2,650	2,490	2,550	-3.77%	7,100	-	-4.42%	-	-
03/28	2,650	2,650	2,580	2,650	+1.92%	6,400	-	-1.27%	-	-
03/25	2,580	2,610	2,540	2,600	+1.17%	6,600	-	-3.56%	-	-
03/24	2,610	2,630	2,560	2,570	-1.53%	4,600	-	-5.13%	-	-
03/23	2,680	2,680	2,580	2,610	0%	3,900	-	-4.19%	-	-
03/22	2,680	2,760	2,580	2,610	+3.16%	7,200	-	-4.67%	-	-
03/18	2,320	2,530	2,320	2,530	+10.48%	10,900	-	-8.07%	-	-
03/17	2,160	2,370	2,160	2,290	-1.29%	11,200	-	-17.3%	-	-
03/16	2,150	2,360	2,140	2,320	+4.98%	11,300	-	-16.99%	-	-
03/15	2,400	2,410	1,930	2,210	-9.8%	13,700	-	-21.63%	-	-
03/14	2,530	2,690	2,450	2,450	-10.26%	9,300	-	-14.07%	-	-
03/11	2,790	2,800	2,710	2,730	-1.8%	12,400	-	-4.98%	-	-
03/10	2,830	2,830	2,770	2,780	-0.71%	4,500	-	-3.54%	-	-
03/09	2,780	2,820	2,780	2,800	0%	3,800	-	-3.11%	-	-

日本ケミファ（4539）の株価チャート

2011/03/09～2011/08/03

株価推移

開示資料

決算

株式

チャート