オープンアップグループ（2154）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

2011/08/08

2011/03/14～2011/08/08

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
2019	7/1, 株式分割 1→2
2016	4/1, 株式分割 1→2
2013	7/1, 株式分割 1→100
2011
08/08	96	98	90	98	-1.14%	210,000	-	-8.02%	-	-
08/05	97	99	96	99	-1.38%	95,600	-	-7.83%	-	-
08/04	99	101	98	100	+0.38%	128,000	-	-6.54%	-	-
08/03	100	100	99	100	-1.36%	125,600	-	-7.75%	-	-
08/02	101	102	100	101	-0.74%	93,600	-	-7.34%	-	-
08/01	101	103	101	102	-1.45%	106,400	-	-6.65%	-	-
07/29	105	105	103	103	-1.78%	98,400	-	-6.14%	-	-
07/28	105	106	105	105	-2.1%	125,200	-	-5.29%	-	-
07/27	107	109	105	107	+0.12%	122,000	-	-4.13%	-	-
07/26	108	108	106	107	+0.12%	67,200	-	-5.09%	-	-
07/25	108	108	107	107	-0.81%	77,600	-	-5.2%	-	-
07/22	108	109	108	108	-0.23%	50,000	-	-5.26%	-	-
07/21	108	109	108	108	-0.69%	80,000	-	-5.87%	-	-
07/20	110	110	108	109	+1.16%	47,600	-	-5.22%	-	-
07/19	110	110	108	108	-2.05%	88,800	-	-7.11%	-	-
07/15	110	111	110	110	-0.68%	34,000	-	-5.98%	-	-
07/14	111	112	110	111	0%	58,400	-	-5.34%	-	-
07/13	109	111	108	111	0%	65,600	-	-6.14%	-	-
07/12	112	112	110	111	-1.12%	96,000	-	-6.14%	-	-
07/11	112	113	111	112	+1.36%	141,600	-	-5.88%	-	-
07/08	108	111	108	111	+1.73%	81,600	-	-7.14%	-	-
07/07	109	109	108	109	-1.03%	68,400	-	-9.48%	-	-
07/06	108	111	108	110	+2.57%	109,200	-	-8.54%	-	-
07/05	107	107	105	107	-0.23%	143,600	-	-11.57%	-	-
07/04	109	109	107	107	-1.83%	200,400	-	-11.36%	-	-
07/01	111	111	109	109	-2.35%	197,600	-	-10.45%	-	-
06/30	113	113	111	112	-1.43%	152,800	42億5527万	-8.3%	9.94	1.33
06/29	115	115	113	114	-0.98%	156,000	-	-7.72%	-	-
06/28	112	115	111	115	-8.3%	472,800	-	-6.81%	-	-
06/27	125	125	124	125	+0.4%	274,000	-	+1.63%	-	-
06/24	127	129	121	125	-1.78%	450,000	-	+1.22%	-	-
06/23	124	128	124	127	+1.71%	305,600	-	+3.05%	-	-
06/22	125	125	124	125	-0.1%	50,800	-	+1.32%	-	-
06/21	125	125	124	125	+0.6%	94,000	-	+2.25%	-	-
06/20	124	125	124	124	+0.51%	93,600	-	+1.64%	-	-
06/17	124	124	123	123	-0.4%	86,400	-	+1.13%	-	-
06/16	123	124	123	124	+0.1%	78,400	-	+1.54%	-	-
06/15	124	124	123	124	0%	49,200	-	+1.43%	-	-
06/14	123	124	123	124	+0.41%	47,200	-	+1.43%	-	-
06/13	123	124	123	123	-0.4%	60,400	-	+1.02%	-	-
06/10	124	124	123	124	+0.61%	64,000	-	+1.43%	-	-
06/09	124	124	121	123	-0.71%	69,200	-	+0.82%	-	-
06/08	124	124	123	124	+0.61%	36,400	-	+1.54%	-	-
06/07	123	124	123	123	0%	58,000	-	+0.92%	-	-
06/06	124	126	123	123	-0.91%	136,800	-	+1.76%	-	-
06/03	124	124	123	124	+0.81%	92,000	-	+2.69%	-	-
06/02	123	124	122	123	-0.3%	107,600	-	+1.86%	-	-
06/01	122	124	122	124	+1.75%	117,200	-	+2.17%	-	-
05/31	121	122	121	122	+1.25%	52,400	-	+0.41%	-	-
05/30	121	122	120	120	-0.72%	111,600	-	-0.83%	-	-
05/27	120	121	120	121	+1.26%	68,400	-	-0.1%	-	-
05/26	120	120	117	119	-0.62%	127,200	-	-1.34%	-	-
05/25	122	122	119	120	-0.72%	185,600	-	-0.72%	-	-
05/24	119	121	119	121	+0.62%	54,800	-	0%	-	-
05/23	121	121	120	120	-1.54%	78,800	-	-0.62%	-	-
05/20	121	122	121	122	+1.14%	41,600	-	+0.93%	-	-
05/19	121	122	119	121	-0.21%	194,400	-	+0.63%	-	-
05/18	118	121	117	121	+2.54%	76,400	-	+0.83%	-	-
05/17	121	121	117	118	-2.18%	189,200	-	-1.67%	-	-
05/16	122	123	121	121	-1.13%	77,600	-	+1.37%	-	-
05/13	121	125	119	122	+1.24%	210,400	-	+3.39%	-	-
05/12	122	122	119	121	-1.53%	144,000	-	+2.12%	-	-
05/11	124	125	121	122	-2.88%	220,400	-	+4.59%	-	-
05/10	122	127	122	126	+2.75%	163,200	-	+7.69%	-	-
05/09	122	123	121	123	+0.93%	144,400	-	+5.71%	-	-
05/06	121	122	120	122	+0.52%	63,600	-	+4.74%	-	-
05/02	121	122	121	121	+0.1%	102,000	-	+5.11%	-	-
04/28	121	121	120	121	+0.1%	34,000	-	+5%	-	-
04/27	119	122	119	121	+0.63%	61,200	-	+5.81%	-	-
04/26	121	121	120	120	-1.44%	78,800	-	+5.15%	-	-
04/25	123	123	121	122	-0.31%	68,400	-	+6.69%	-	-
04/22	121	122	120	122	+1.56%	76,800	-	+7.02%	-	-
04/21	120	123	120	120	+0.1%	38,800	-	+6.31%	-	-
04/20	120	123	119	120	+0.21%	98,400	-	+8.11%	-	-
04/19	119	121	119	120	-1.24%	47,600	-	+8.86%	-	-
04/18	124	124	119	121	-2.02%	116,000	-	+11.24%	-	-
04/15	126	126	121	124	+0.2%	148,400	-	+12.5%	-	-
04/14	117	124	117	124	+6.47%	240,800	-	+12.27%	-	-
04/13	112	116	112	116	+3.57%	60,800	-	+5.45%	-	-
04/12	114	114	112	112	-1.32%	129,200	-	+0.9%	-	-
04/11	111	114	111	114	+1.11%	218,000	-	+1.34%	-	-
04/08	106	112	106	112	+4.66%	121,600	-	-0.66%	-	-
04/07	104	107	104	107	+3%	63,600	-	-5.92%	-	-
04/06	105	106	104	104	-2.12%	96,800	-	-9.46%	-	-
04/05	108	109	106	106	-2.41%	220,800	-	-8.3%	-	-
04/04	109	110	108	109	+0.69%	163,600	-	-6.84%	-	-
04/01	110	110	108	108	-2.26%	91,600	-	-8.26%	-	-
03/31	110	111	108	111	+2.07%	190,400	-	-6.14%	-	-
03/30	105	109	105	109	+2.84%	146,800	-	-8.82%	-	-
03/29	105	106	102	106	-1.06%	235,200	-	-12.08%	-	-
03/28	107	113	106	107	-4.8%	204,400	-	-11.88%	-	-
03/25	115	115	111	112	-2.08%	345,600	-	-8.94%	-	-
03/24	115	116	113	114	-0.54%	208,800	-	-7.76%	-	-
03/23	114	117	113	115	-0.86%	236,000	-	-8%	-	-
03/22	115	119	111	116	+5.45%	386,400	-	-7.94%	-	-
03/18	99	112	99	110	+13.4%	509,600	-	-13.39%	-	-
03/17	87	100	87	97	+2.65%	410,800	-	-23.62%	-	-
03/16	83	97	83	95	+10.2%	830,400	-	-26.17%	-	-
03/15	95	95	86	86	-16.95%	1,124,400	-	-33.01%	-	-
03/14	106	108	103	103	-19.49%	768,800	-	-19.34%	-	-

オープンアップグループ（2154）の株価チャート

2011/03/14～2011/08/08

株価推移

開示資料

決算

株式

チャート