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

2012/01/17

2011/08/18～2012/01/17

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
2012
01/17	107	107	106	107	-0.23%	52,000	-	+0.71%	-	-
01/16	107	107	106	107	+0.47%	44,800	-	+0.94%	-	-
01/13	107	107	107	107	-0.12%	12,400	-	+0.47%	-	-
01/12	107	107	106	107	-0.12%	9,200	-	+0.59%	-	-
01/11	106	107	106	107	0%	23,200	-	+0.71%	-	-
01/10	105	107	105	107	+1.43%	52,400	-	+0.71%	-	-
01/06	105	105	105	105	0%	20,000	-	-0.71%	-	-
01/05	106	106	105	105	0%	36,800	-	-0.71%	-	-
01/04	105	106	105	105	-0.24%	72,800	-	-0.71%	-	-
2011
12/30	105	106	105	106	-0.24%	32,800	-	-0.47%	-	-
12/29	105	106	105	106	+0.36%	16,800	-	-0.24%	-	-
12/28	105	105	105	105	+0.36%	26,000	-	-0.59%	-	-
12/27	106	106	105	105	-0.24%	43,600	-	-0.94%	-	-
12/26	107	107	105	105	-1.52%	114,800	-	-0.71%	-	-
12/22	108	108	107	107	+0.23%	16,800	-	+0.83%	-	-
12/21	106	108	106	107	+0.47%	135,600	-	+0.59%	-	-
12/20	105	106	105	106	+0.83%	14,400	-	+0.12%	-	-
12/19	106	106	105	105	0%	48,400	-	-1.64%	-	-
12/16	105	106	105	105	-1.06%	40,000	-	-1.64%	-	-
12/15	106	107	106	106	+0.35%	24,800	-	-0.58%	-	-
12/14	106	106	105	106	0%	34,000	-	-0.93%	-	-
12/13	108	108	105	106	-1.4%	104,800	-	-0.93%	-	-
12/12	107	108	107	108	+0.94%	33,200	-	+0.47%	-	-
12/09	106	108	105	107	-0.35%	14,400	-	-0.47%	-	-
12/08	108	108	105	107	-0.58%	37,600	-	-0.12%	-	-
12/07	108	109	108	108	0%	18,000	-	+0.47%	-	-
12/06	107	108	107	108	+1.06%	51,200	-	+0.47%	-	-
12/05	105	107	105	106	+0.35%	32,400	-	-1.5%	-	-
12/02	107	107	105	106	+1.31%	29,600	-	-1.85%	-	-
12/01	105	105	105	105	-0.36%	20,000	-	-3.13%	-	-
11/30	105	105	104	105	-0.47%	33,200	-	-2.78%	-	-
11/29	107	107	105	106	-0.94%	39,200	-	-2.31%	-	-
11/28	104	107	104	107	+1.91%	6,400	-	-1.39%	-	-
11/25	105	105	103	105	-0.24%	26,800	-	-4.13%	-	-
11/24	105	105	104	105	-0.24%	13,200	-	-3.9%	-	-
11/22	106	106	103	105	-0.59%	31,200	-	-3.67%	-	-
11/21	107	107	105	106	-1.74%	36,000	-	-3.1%	-	-
11/18	108	108	106	108	-1.6%	40,800	-	-1.38%	-	-
11/17	108	110	108	109	-1.02%	12,000	-	-0.68%	-	-
11/16	110	111	109	110	+0.46%	30,800	-	+1.26%	-	-
11/15	109	110	108	110	+0.57%	7,200	-	+0.8%	-	-
11/14	108	111	108	109	+1.16%	15,600	-	+0.23%	-	-
11/11	105	108	105	108	+1.65%	30,400	-	-0.92%	-	-
11/10	107	107	103	106	-2.97%	56,800	-	-2.52%	-	-
11/09	109	110	108	110	+0.46%	12,000	-	+0.46%	-	-
11/08	109	110	109	109	+0.46%	15,200	-	0%	-	-
11/07	110	110	108	109	+0.23%	11,600	-	-0.46%	-	-
11/04	108	108	108	108	+0.35%	22,800	-	-0.69%	-	-
11/02	108	108	107	108	-1.48%	37,200	-	-0.12%	-	-
11/01	110	111	110	110	-1.35%	24,000	-	+1.39%	-	-
10/31	111	111	110	111	+0.68%	57,200	-	+2.78%	-	-
10/28	111	111	109	110	-0.23%	21,600	-	+2.08%	-	-
10/27	110	111	108	111	+0.23%	17,200	-	+2.31%	-	-
10/26	110	110	109	110	0%	16,400	-	+3.04%	-	-
10/25	112	112	110	110	-0.11%	41,200	-	+3.04%	-	-
10/24	111	111	108	110	+0.46%	10,800	-	+3.15%	-	-
10/21	109	111	108	110	-0.57%	10,000	-	+2.69%	-	-
10/20	110	111	108	111	+0.11%	15,600	-	+3.27%	-	-
10/19	110	111	110	110	+0.46%	22,000	-	+4.13%	-	-
10/18	108	110	108	110	+0.11%	17,200	-	+3.66%	-	-
10/17	110	112	109	110	0%	20,000	-	+3.54%	-	-
10/14	110	110	109	110	-0.9%	29,600	-	+3.54%	-	-
10/13	108	111	107	111	+3.02%	82,000	-	+4.48%	-	-
10/12	108	108	107	108	+0.94%	8,000	-	+1.42%	-	-
10/11	106	107	106	107	+0.59%	31,200	-	+0.47%	-	-
10/07	106	106	105	106	+0.24%	12,800	-	-0.12%	-	-
10/06	105	106	105	106	0%	17,200	-	-0.35%	-	-
10/05	105	106	105	106	-0.24%	3,200	-	-0.35%	-	-
10/04	104	106	104	106	-0.47%	8,000	-	-0.12%	-	-
10/03	107	107	106	106	-1.05%	62,000	-	-0.58%	-	-
09/30	103	108	103	108	+3.49%	37,200	40億8887万	+0.47%	11.54	1.24
09/29	103	104	100	104	+1.22%	50,400	-	-2.92%	-	-
09/28	102	103	102	103	-0.61%	32,000	-	-4.09%	-	-
09/27	105	105	101	103	-0.24%	79,600	-	-3.5%	-	-
09/26	105	106	101	104	-3.72%	67,200	-	-3.27%	-	-
09/22	108	108	105	108	+0.47%	25,600	-	+0.47%	-	-
09/21	106	108	106	107	+1.9%	114,000	-	-0.93%	-	-
09/20	103	105	103	105	+0.72%	48,400	-	-2.78%	-	-
09/16	104	105	103	104	0%	53,600	-	-3.47%	-	-
09/15	104	106	103	104	0%	37,600	-	-3.47%	-	-
09/14	107	107	103	104	-1.18%	52,800	-	-3.47%	-	-
09/13	105	106	105	106	-1.4%	11,200	-	-2.31%	-	-
09/12	105	108	105	107	-0.93%	38,000	-	-0.93%	-	-
09/09	106	109	105	108	+2.13%	56,000	-	+0.93%	-	-
09/08	107	108	106	106	-1.51%	46,800	-	-1.17%	-	-
09/07	107	108	106	107	+1.06%	59,200	-	+0.35%	-	-
09/06	108	108	104	106	-1.39%	56,800	-	+0.24%	-	-
09/05	110	110	108	108	-2.16%	32,400	-	+1.65%	-	-
09/02	110	111	110	110	-1.45%	8,800	-	+3.89%	-	-
09/01	112	112	110	112	-0.67%	23,600	-	+5.42%	-	-
08/31	108	113	106	113	+4.65%	150,800	-	+7.14%	-	-
08/30	109	109	108	108	+0.35%	30,000	-	+2.38%	-	-
08/29	108	109	107	107	-0.12%	59,600	-	+2.02%	-	-
08/26	108	108	105	107	-0.12%	32,800	-	+2.14%	-	-
08/25	109	109	107	107	+0.12%	19,600	-	+2.26%	-	-
08/24	107	108	107	107	-0.92%	31,200	-	+2.14%	-	-
08/23	108	109	107	108	+1.41%	36,400	-	+3.1%	-	-
08/22	106	108	106	107	+0.35%	53,200	-	+1.67%	-	-
08/19	106	108	106	106	-4.6%	114,400	-	+1.31%	-	-
08/18	111	113	110	112	-2.41%	124,800	-	+5.19%	-	-

オープンアップグループ（2154）の株価チャート

2011/08/18～2012/01/17

株価推移

開示資料

決算

株式

チャート