日本ケミファ（4539）の株価チャート
2011/06/09～2011/11/01
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 | ||||||||||
| 11/01 | 3,110 | 3,110 | 3,040 | 3,040 | -1.62% | 1,700 | - | -2.84% | - | - |
| 10/31 | 3,190 | 3,200 | 3,090 | 3,090 | -2.22% | 3,300 | - | -1.09% | - | - |
| 10/28 | 3,230 | 3,230 | 3,140 | 3,160 | -1.86% | 4,400 | - | +1.25% | - | - |
| 10/27 | 3,230 | 3,230 | 3,150 | 3,220 | -0.31% | 4,400 | - | +3.44% | - | - |
| 10/26 | 3,220 | 3,230 | 3,160 | 3,230 | +0.31% | 6,900 | - | +4.03% | - | - |
| 10/25 | 3,160 | 3,220 | 3,160 | 3,220 | +1.9% | 3,800 | - | +3.8% | - | - |
| 10/24 | 3,220 | 3,240 | 3,160 | 3,160 | -0.94% | 3,900 | - | +2.03% | - | - |
| 10/21 | 3,140 | 3,190 | 3,140 | 3,190 | +1.59% | 1,600 | - | +3.24% | - | - |
| 10/20 | 3,180 | 3,200 | 3,140 | 3,140 | -1.88% | 3,300 | - | +1.95% | - | - |
| 10/19 | 3,120 | 3,200 | 3,120 | 3,200 | +3.9% | 2,600 | - | +4.17% | - | - |
| 10/18 | 3,190 | 3,190 | 3,080 | 3,080 | -3.45% | 3,000 | - | +0.59% | - | - |
| 10/17 | 3,160 | 3,190 | 3,160 | 3,190 | +0.95% | 1,800 | - | +4.42% | - | - |
| 10/14 | 3,160 | 3,160 | 3,160 | 3,160 | +0.32% | 2,300 | - | +3.78% | - | - |
| 10/13 | 3,160 | 3,200 | 3,150 | 3,150 | 0% | 3,200 | - | +3.82% | - | - |
| 10/12 | 3,110 | 3,230 | 3,110 | 3,150 | -0.32% | 3,900 | - | +4.17% | - | - |
| 10/11 | 3,110 | 3,190 | 3,110 | 3,160 | +2.93% | 3,400 | - | +4.77% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
