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

2012/05/08

2011/12/09～2012/05/08

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
2012
05/08	131	134	131	133	-1.49%	42,800	-	-3.99%	-	-
05/07	135	135	131	135	-1.28%	106,800	-	-2.54%	-	-
05/02	136	137	136	136	-0.18%	61,200	-	-1.27%	-	-
05/01	137	138	137	137	-0.55%	73,600	-	-1.09%	-	-
04/27	138	139	137	137	-0.54%	112,000	-	+0.18%	-	-
04/26	138	139	138	138	-0.72%	72,000	-	+0.73%	-	-
04/25	138	139	137	139	0%	82,400	-	+2.21%	-	-
04/24	140	140	137	139	-0.71%	152,400	-	+2.21%	-	-
04/23	140	141	139	140	+0.18%	68,800	-	+2.94%	-	-
04/20	138	140	138	140	-0.36%	66,800	-	+3.52%	-	-
04/19	141	141	139	140	-0.36%	78,400	-	+3.89%	-	-
04/18	138	141	138	141	+1.99%	129,600	-	+5.04%	-	-
04/17	137	139	137	138	-0.54%	60,000	-	+3.76%	-	-
04/16	140	140	138	139	-0.54%	67,200	-	+4.32%	-	-
04/13	138	140	138	140	+0.54%	84,800	-	+5.68%	-	-
04/12	137	139	137	139	+0.91%	44,800	-	+5.92%	-	-
04/11	135	138	134	138	-0.9%	94,400	-	+5.77%	-	-
04/10	137	141	137	139	+0.91%	105,600	-	+7.56%	-	-
04/09	136	138	134	138	+0.18%	53,200	-	+7.42%	-	-
04/06	137	139	137	137	-0.18%	97,600	-	+8.07%	-	-
04/05	132	138	128	138	+2.42%	216,000	-	+9.13%	-	-
04/04	140	140	134	134	-3.76%	158,800	-	+7.4%	-	-
04/03	143	143	136	140	-1.93%	191,600	-	+11.6%	-	-
04/02	139	143	139	142	+2.34%	275,200	-	+14.72%	-	-
03/30	133	140	133	139	+5.5%	293,200	-	+13.01%	-	-
03/29	131	132	130	132	+0.96%	147,600	-	+7.99%	-	-
03/28	128	132	127	131	+3.16%	154,800	-	+7.85%	-	-
03/27	127	127	125	127	0%	117,600	-	+5.42%	-	-
03/26	127	128	126	127	-0.59%	207,600	-	+5.42%	-	-
03/23	128	128	125	127	-0.97%	106,400	-	+6.93%	-	-
03/22	130	131	129	129	-0.58%	54,000	-	+8.9%	-	-
03/21	133	134	129	129	-3.72%	178,400	-	+9.53%	-	-
03/19	130	134	130	134	+3.87%	259,600	-	+14.74%	-	-
03/16	131	131	127	129	+0.19%	153,600	-	+11.42%	-	-
03/15	130	134	125	129	+5.74%	513,200	-	+12.17%	-	-
03/14	120	122	120	122	+2.31%	94,000	-	+7.02%	-	-
03/13	119	120	119	119	+0.95%	66,400	-	+4.61%	-	-
03/12	118	118	118	118	+0.53%	82,400	-	+4.54%	-	-
03/09	116	118	116	118	+0.86%	36,800	-	+3.98%	-	-
03/08	117	117	116	117	+0.54%	35,200	-	+4.02%	-	-
03/07	116	117	115	116	+0.11%	26,400	-	+3.46%	-	-
03/06	116	117	116	116	+0.22%	50,400	-	+4.28%	-	-
03/05	118	118	115	116	+1.43%	38,000	-	+4.05%	-	-
03/02	115	115	114	114	+0.11%	62,000	-	+2.59%	-	-
03/01	115	116	114	114	-1.94%	78,800	-	+3.41%	-	-
02/29	118	118	115	116	-1.49%	63,600	-	+5.45%	-	-
02/28	116	118	113	118	-0.32%	152,400	-	+8.03%	-	-
02/27	117	118	117	118	+0.96%	70,400	-	+8.37%	-	-
02/24	116	118	116	117	+0.65%	43,200	-	+8.33%	-	-
02/23	114	117	114	116	+2.31%	94,400	-	+7.64%	-	-
02/22	112	114	112	114	+1.79%	78,000	-	+6.19%	-	-
02/21	111	112	111	112	+0.56%	39,600	-	+4.32%	-	-
02/20	110	111	110	111	+1.02%	32,800	-	+3.74%	-	-
02/17	110	112	109	110	-0.11%	167,200	-	+2.69%	-	-
02/16	109	110	109	110	+0.23%	41,600	-	+2.8%	-	-
02/15	109	110	108	110	+0.92%	81,600	-	+2.57%	-	-
02/14	109	109	108	109	0%	50,800	-	+2.59%	-	-
02/13	109	109	108	109	-0.34%	39,200	-	+2.59%	-	-
02/10	108	109	108	109	+1.04%	37,200	-	+2.95%	-	-
02/09	108	108	107	108	+0.7%	120,400	-	+1.89%	-	-
02/08	106	108	106	107	+0.7%	52,800	-	+1.18%	-	-
02/07	106	107	105	107	+0.47%	210,400	-	+0.47%	-	-
02/06	106	107	106	106	+0.36%	40,800	-	0%	-	-
02/03	106	106	106	106	-0.47%	14,400	-	-0.35%	-	-
02/02	106	106	106	106	-0.24%	26,000	-	+0.12%	-	-
02/01	106	107	106	106	0%	65,200	-	+0.35%	-	-
01/31	106	106	106	106	+0.47%	22,400	-	+0.35%	-	-
01/30	105	106	105	106	+0.83%	47,200	-	-0.12%	-	-
01/27	105	105	104	105	+0.24%	47,200	-	-0.94%	-	-
01/26	105	105	104	105	0%	22,400	-	-1.18%	-	-
01/25	104	105	104	105	+0.36%	70,800	-	-1.18%	-	-
01/24	104	105	104	104	-0.24%	114,400	-	-1.53%	-	-
01/23	104	105	104	105	-1.3%	114,400	-	-1.3%	-	-
01/20	106	107	106	106	-0.12%	19,600	-	0%	-	-
01/19	106	107	106	106	0%	15,200	-	+0.12%	-	-
01/18	107	107	106	106	-0.59%	54,400	-	+0.12%	-	-
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%	-	-

オープンアップグループ（2154）の株価チャート

2011/12/09～2012/05/08

株価推移

開示資料

決算

株式

チャート