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

2011/10/07

2011/05/18～2011/10/07

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
10/07	3,180	3,220	3,070	3,070	-2.54%	6,900	-	+1.99%	-	-
10/06	3,050	3,160	3,050	3,150	+5%	2,600	-	+4.72%	-	-
10/05	3,060	3,060	3,000	3,000	-1.96%	3,500	-	-0.1%	-	-
10/04	3,150	3,160	3,060	3,060	-2.55%	3,800	-	+1.93%	-	-
10/03	3,100	3,150	3,090	3,140	-1.26%	4,500	-	+4.6%	-	-
09/30	3,120	3,180	3,040	3,180	+2.91%	4,900	135億5131万	+6.14%	9.42	1.33
09/29	3,030	3,090	2,960	3,090	+1.98%	3,100	-	+3.59%	-	-
09/28	3,010	3,030	3,000	3,030	+2.36%	1,900	-	+2.02%	-	-
09/27	2,990	3,000	2,910	2,960	+1.72%	2,500	-	+0.03%	-	-
09/26	3,100	3,100	2,910	2,910	-3.96%	3,100	-	-1.49%	-	-
09/22	2,950	3,030	2,950	3,030	+2.71%	1,700	-	+2.54%	-	-
09/21	3,030	3,030	2,950	2,950	-2.64%	3,400	-	0%	-	-
09/20	3,150	3,150	3,030	3,030	-3.81%	3,200	-	+2.75%	-	-
09/16	3,090	3,150	2,980	3,150	+1.94%	8,600	-	+6.92%	-	-
09/15	3,010	3,090	3,010	3,090	+3%	3,600	-	+5.25%	-	-
09/14	2,930	3,000	2,930	3,000	+2.39%	3,200	-	+2.49%	-	-
09/13	2,950	3,030	2,930	2,930	-0.68%	3,100	-	+0.27%	-	-
09/12	2,930	2,990	2,930	2,950	+0.68%	2,500	-	+1.1%	-	-
09/09	2,970	2,990	2,930	2,930	+0.34%	5,300	-	+0.58%	-	-
09/08	2,930	2,930	2,920	2,920	-0.34%	2,400	-	+0.31%	-	-
09/07	2,940	2,940	2,900	2,930	+1.03%	2,300	-	+0.51%	-	-
09/06	2,910	2,950	2,880	2,900	0%	3,500	-	-0.65%	-	-
09/05	2,950	2,950	2,900	2,900	-1.69%	2,000	-	-0.89%	-	-
09/02	3,010	3,010	2,950	2,950	-1.99%	4,000	-	+0.61%	-	-
09/01	3,000	3,030	2,980	3,010	+0.33%	4,000	-	+2.49%	-	-
08/31	3,030	3,030	2,990	3,000	-0.99%	2,800	-	+1.97%	-	-
08/30	3,030	3,040	3,030	3,030	+1.34%	2,300	-	+2.71%	-	-
08/29	3,040	3,040	2,960	2,990	-1.64%	4,200	-	+1.15%	-	-
08/26	3,030	3,040	3,000	3,040	+1.33%	4,100	-	+2.53%	-	-
08/25	3,020	3,120	3,000	3,000	+4.9%	16,000	-	+0.91%	-	-
08/24	2,830	2,860	2,830	2,860	+3.25%	1,000	-	-4.12%	-	-
08/23	2,800	2,800	2,750	2,770	+1.09%	1,800	-	-7.48%	-	-
08/22	2,800	2,800	2,740	2,740	-3.86%	3,000	-	-8.94%	-	-
08/19	2,900	2,900	2,800	2,850	-2.73%	2,200	-	-5.75%	-	-
08/18	2,970	2,970	2,930	2,930	+1.38%	1,400	-	-3.43%	-	-
08/17	2,960	2,960	2,880	2,890	-1.7%	1,000	-	-5%	-	-
08/16	2,950	2,950	2,940	2,940	-0.34%	500	-	-3.67%	-	-
08/15	2,980	2,980	2,940	2,950	+1.72%	600	-	-3.63%	-	-
08/12	2,910	2,920	2,900	2,900	+1.05%	1,500	-	-5.48%	-	-
08/11	2,880	2,880	2,820	2,870	-0.35%	1,300	-	-6.64%	-	-
08/10	2,900	2,900	2,850	2,880	+2.13%	2,100	-	-6.65%	-	-
08/09	2,740	2,820	2,660	2,820	0%	7,000	-	-8.89%	-	-
08/08	2,820	2,850	2,820	2,820	-2.42%	2,900	-	-9.35%	-	-
08/05	2,850	2,900	2,830	2,890	-3.99%	4,600	-	-7.64%	-	-
08/04	3,010	3,040	3,010	3,010	-0.99%	1,800	-	-4.26%	-	-
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%	-	-

日本ケミファ（4539）の株価チャート

2011/05/18～2011/10/07

株価推移

開示資料

決算

株式

チャート