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

2012/01/20

2011/08/23～2012/01/20

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
2012
01/20	2,870	2,920	2,870	2,920	+0.34%	3,900	-	+2.03%	-	-
01/19	2,910	2,910	2,860	2,910	+1.04%	1,900	-	+1.68%	-	-
01/18	2,840	2,890	2,840	2,880	+2.13%	1,400	-	+0.63%	-	-
01/17	2,900	2,910	2,820	2,820	-0.7%	2,500	-	-1.54%	-	-
01/16	2,840	2,850	2,840	2,840	-0.35%	900	-	-0.98%	-	-
01/13	2,830	2,850	2,830	2,850	+0.35%	1,900	-	-0.77%	-	-
01/12	2,840	2,840	2,840	2,840	-0.35%	700	-	-1.32%	-	-
01/11	2,870	2,870	2,830	2,850	+1.06%	900	-	-1.18%	-	-
01/10	2,830	2,850	2,820	2,820	-0.7%	1,100	-	-2.42%	-	-
01/06	2,840	2,860	2,830	2,840	0%	1,100	-	-1.87%	-	-
01/05	2,870	2,880	2,840	2,840	-1.05%	2,700	-	-2.04%	-	-
01/04	2,840	2,870	2,830	2,870	+0.35%	4,400	-	-1.24%	-	-
2011
12/30	2,890	2,890	2,810	2,860	0%	2,100	-	-1.92%	-	-
12/29	2,820	2,880	2,800	2,860	+1.42%	3,200	-	-2.26%	-	-
12/28	2,840	2,850	2,810	2,820	-0.7%	2,600	-	-3.98%	-	-
12/27	2,830	2,840	2,820	2,840	0%	2,300	-	-3.66%	-	-
12/26	2,930	2,930	2,820	2,840	-1.39%	2,500	-	-3.99%	-	-
12/22	2,860	2,890	2,860	2,880	+1.77%	2,400	-	-2.96%	-	-
12/21	2,840	2,860	2,830	2,830	0%	2,900	-	-4.75%	-	-
12/20	2,840	2,840	2,820	2,830	-0.35%	3,200	-	-5.13%	-	-
12/19	2,860	2,860	2,800	2,840	-1.05%	3,000	-	-5.08%	-	-
12/16	2,900	2,910	2,870	2,870	-1.71%	2,400	-	-4.24%	-	-
12/15	2,910	2,920	2,890	2,920	+0.34%	3,000	-	-2.57%	-	-
12/14	2,920	2,940	2,900	2,910	-1.69%	6,800	-	-2.94%	-	-
12/13	2,910	2,960	2,910	2,960	+1.02%	5,300	-	-1.27%	-	-
12/12	2,910	2,950	2,900	2,930	+0.69%	7,400	-	-2.27%	-	-
12/09	2,970	2,990	2,900	2,910	-0.68%	6,800	-	-2.97%	-	-
12/08	2,920	2,950	2,900	2,930	0%	2,500	-	-2.37%	-	-
12/07	2,920	2,960	2,900	2,930	+0.34%	4,000	-	-2.5%	-	-
12/06	2,970	2,980	2,920	2,920	-2.99%	4,600	-	-3.05%	-	-
12/05	3,000	3,010	2,990	3,010	+0.33%	1,700	-	-0.36%	-	-
12/02	3,050	3,050	2,960	3,000	+0.33%	3,000	-	-0.99%	-	-
12/01	2,970	2,990	2,960	2,990	+2.4%	1,500	-	-1.61%	-	-
11/30	2,910	2,940	2,900	2,920	-1.68%	1,700	-	-4.2%	-	-
11/29	2,940	3,020	2,930	2,970	-1.66%	3,300	-	-2.88%	-	-
11/28	3,100	3,100	3,020	3,020	-2.58%	1,200	-	-1.5%	-	-
11/25	3,100	3,100	3,070	3,100	-0.64%	1,200	-	+0.94%	-	-
11/24	3,130	3,130	3,080	3,120	-0.32%	2,300	-	+1.46%	-	-
11/22	3,140	3,140	3,120	3,130	+0.64%	2,900	-	+1.82%	-	-
11/21	3,090	3,110	3,090	3,110	+0.65%	3,000	-	+1.11%	-	-
11/18	3,080	3,090	3,070	3,090	+0.32%	2,600	-	+0.39%	-	-
11/17	2,960	3,090	2,960	3,080	+4.05%	2,300	-	0%	-	-
11/16	3,120	3,120	2,960	2,960	-5.13%	2,200	-	-3.99%	-	-
11/15	3,070	3,120	3,070	3,120	+1.63%	2,500	-	+0.94%	-	-
11/14	3,000	3,070	3,000	3,070	+3.72%	2,600	-	-0.62%	-	-
11/11	2,800	2,960	2,800	2,960	+3.5%	1,900	-	-4.27%	-	-
11/10	2,870	2,880	2,820	2,860	-3.05%	1,400	-	-7.56%	-	-
11/09	2,920	2,950	2,910	2,950	+1.03%	500	-	-4.9%	-	-
11/08	2,910	2,950	2,910	2,920	-1.02%	1,000	-	-6.11%	-	-
11/07	2,930	2,960	2,910	2,950	-0.34%	1,900	-	-5.45%	-	-
11/04	2,950	2,960	2,930	2,960	+0.34%	3,500	-	-5.31%	-	-
11/02	3,040	3,040	2,950	2,950	-2.96%	2,700	-	-5.69%	-	-
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%	-	-

日本ケミファ（4539）の株価チャート

2011/08/23～2012/01/20

株価推移

開示資料

決算

株式

チャート