ボルテージ（3639）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

2011/01/06

2010/06/11～2011/01/06

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
2011
01/06	1,225	1,249	1,162	1,180	-1.34%	170,600	-	+18.95%	-	-
01/05	1,190	1,240	1,179	1,196	+4.36%	227,200	-	+22.42%	-	-
01/04	1,160	1,180	1,120	1,146	+2.5%	139,200	-	+19.13%	-	-
01/01	株式分割 1→3
2010
12/30	1,120	1,128	1,055	1,118	-0.27%	62,600	-	+17.68%	-	-
12/29	1,159	1,160	1,107	1,121	-2.27%	74,300	-	+19.51%	-	-
12/28	1,100	1,210	1,100	1,147	+2.72%	246,900	-	+23.73%	-	-
12/27	1,098	1,140	1,067	1,117	+4.36%	229,500	-	+22.31%	-	-
12/24	1,045	1,092	1,045	1,070	+0.31%	91,200	-	+19.02%	-	-
12/22	1,133	1,133	1,047	1,067	-5.74%	201,900	-	+20.26%	-	-
12/21	1,152	1,153	1,112	1,132	-1.31%	107,100	-	+29.19%	-	-
12/20	1,138	1,180	1,113	1,147	+1.18%	254,100	-	+33.02%	-	-
12/17	1,068	1,200	1,055	1,133	+3.82%	708,300	-	+33.81%	-	-
12/16	1,080	1,093	1,047	1,092	+17.81%	846,600	-	+30.74%	-	-
12/15	940	940	903	927	-0.79%	107,400	-	+12.46%	-	-
12/14	934	948	931	934	-0.71%	117,300	-	+14.32%	-	-
12/13	917	963	888	941	+3.83%	299,700	-	+16.13%	-	-
12/10	840	942	824	906	+14.2%	566,700	-	+12.97%	-	-
12/09	807	807	787	793	-1.45%	39,000	-	-0.08%	-	-
12/08	810	823	803	805	-0.41%	35,100	-	+1.77%	-	-
12/07	810	812	793	808	+0.21%	33,000	-	+2.58%	-	-
12/06	815	818	800	807	-0.37%	25,500	-	+2.63%	-	-
12/03	812	812	788	810	+0.37%	29,400	-	+3.41%	-	-
12/02	814	823	805	807	+0.83%	19,800	-	+3.15%	-	-
12/01	805	827	788	800	+1.48%	22,500	-	+2.56%	-	-
11/30	807	813	787	788	-2.35%	14,100	-	+1.07%	-	-
11/29	804	832	804	807	-1.1%	30,000	-	+3.24%	-	-
11/26	848	863	810	816	-3.51%	42,900	-	+4.66%	-	-
11/25	863	867	825	846	+1.72%	80,700	-	+8.88%	-	-
11/24	823	862	816	832	-1.38%	38,400	-	+7.45%	-	-
11/22	794	849	794	843	+6.57%	43,800	-	+9.38%	-	-
11/19	785	808	783	791	+1.02%	24,900	-	+3.04%	-	-
11/18	775	808	775	783	+2.17%	20,100	-	+1.86%	-	-
11/17	767	787	763	767	-1.71%	38,700	-	-0.69%	-	-
11/16	798	798	772	780	+0.65%	18,900	-	+0.78%	-	-
11/15	797	810	767	775	-2.52%	17,400	-	-0.39%	-	-
11/12	797	810	787	795	-2.25%	20,700	-	+1.53%	-	-
11/11	833	837	805	813	-0.2%	27,300	-	+3.08%	-	-
11/10	766	823	766	815	+8.67%	81,000	-	+2.52%	-	-
11/09	767	768	738	750	-1.36%	23,400	-	-6.25%	-	-
11/08	760	767	743	760	+2.75%	22,200	-	-5.55%	-	-
11/05	726	747	723	740	+3.64%	20,100	-	-8.75%	-	-
11/04	707	727	707	714	+0.09%	16,800	-	-12.18%	-	-
11/02	751	754	705	713	-2.86%	56,700	-	-12.58%	-	-
11/01	760	760	730	734	-2.95%	29,100	-	-10.34%	-	-
10/29	750	767	747	757	+1.34%	24,000	-	-8.06%	-	-
10/28	777	783	747	747	-3.86%	25,800	-	-9.39%	-	-
10/27	757	785	735	777	+2.19%	40,500	-	-5.86%	-	-
10/26	816	820	733	760	-5.79%	72,600	-	-7.43%	-	-
10/25	828	845	807	807	-1.18%	94,500	-	-1.26%	-	-
10/22	767	817	757	816	+7.37%	87,900	-	+0.53%	-	-
10/21	798	805	760	760	+0.93%	162,600	-	-5.67%	-	-
10/20	758	765	750	753	-2.8%	25,800	-	-6.19%	-	-
10/19	783	792	752	775	+2.65%	42,300	-	-3.25%	-	-
10/18	731	798	725	755	+0.22%	38,100	-	-5.39%	-	-
10/15	817	818	742	753	-7.76%	150,000	-	-5.24%	-	-
10/14	847	857	809	817	-6.84%	99,300	-	+2.85%	-	-
10/13	802	893	793	877	+7.74%	100,500	-	+11.25%	-	-
10/12	897	897	810	814	-7.54%	82,500	-	+4.32%	-	-
10/08	900	915	870	880	-0.38%	52,500	-	+13.7%	-	-
10/07	951	951	873	883	-7.02%	95,400	-	+15.62%	-	-
10/06	969	990	930	950	-1.59%	101,700	-	+26.33%	-	-
10/05	962	990	950	965	+2.15%	158,400	-	+30.8%	-	-
10/04	887	948	884	945	+7.71%	114,600	-	+30.71%	-	-
10/01	940	959	873	877	-2.19%	214,800	-	+24.09%	-	-
09/30	810	960	807	897	+10.83%	293,700	-	+29.25%	-	-
09/29	789	817	787	809	+2.53%	75,300	-	+18.84%	-	-
09/28	780	789	740	789	+1.2%	71,400	-	+17.11%	-	-
09/27	825	845	773	780	-5.45%	100,800	-	+17.12%	-	-
09/24	795	825	787	825	+3.73%	153,600	-	+25.19%	-	-
09/22	773	800	753	795	+4.97%	145,800	-	+22.55%	-	-
09/21	687	760	678	758	+10.34%	150,900	-	+18.39%	-	-
09/17	662	687	662	687	+3.99%	42,300	-	+8.48%	-	-
09/16	673	680	657	660	-2.89%	30,600	-	+4.48%	-	-
09/15	657	682	635	680	+2.51%	46,500	-	+6.75%	-	-
09/14	673	673	659	663	-2.93%	53,400	-	+3%	-	-
09/13	702	702	674	683	-1.68%	39,600	-	+4.81%	-	-
09/10	708	708	679	695	-2.2%	51,900	-	+5.46%	-	-
09/09	689	714	689	711	+3.34%	58,500	-	+7.03%	-	-
09/08	704	713	677	688	-4.05%	105,300	-	+2.79%	-	-
09/07	683	740	672	717	+5.65%	219,300	-	+6.17%	-	-
09/06	675	685	662	678	+1.75%	87,000	-	-0.25%	-	-
09/03	657	680	653	667	+1.52%	101,400	-	-3.1%	-	-
09/02	659	692	627	657	+2.34%	339,300	-	-5.79%	-	-
09/01	592	650	588	642	+10%	219,600	-	-9.24%	-	-
08/31	595	626	580	583	-1.69%	115,800	-	-18.53%	-	-
08/30	610	612	578	593	0%	94,800	-	-18.16%	-	-
08/27	547	596	544	593	+7.04%	162,000	-	-19.16%	-	-
08/26	553	574	548	554	+1.71%	55,800	-	-25.39%	-	-
08/25	560	572	537	545	-5%	174,300	-	-27.53%	-	-
08/24	617	633	571	574	-7.77%	277,200	-	-24.72%	-	-
08/23	604	634	577	622	+2.13%	185,100	-	-19.53%	-	-
08/20	587	621	587	609	+1.5%	79,200	-	-22.42%	-	-
08/19	570	617	563	600	+4.65%	149,400	-	-24.62%	-	-
08/18	583	583	555	573	+2.2%	111,600	-	-29.04%	-	-
08/17	601	603	556	561	-6.66%	264,000	-	-31.67%	-	-
08/16	606	622	592	601	-6.82%	205,800	-	-27.85%	-	-
08/13	731	731	640	645	-19.17%	384,900	-	-23.67%	-	-
08/12	807	817	787	798	-4.62%	62,700	-	-6.88%	-	-
08/11	867	883	832	837	-3.09%	53,400	-	-3.16%	-	-
08/10	870	876	861	863	+0.39%	38,400	-	-0.65%	-	-
08/09	828	860	817	860	+4.62%	30,900	-	-1.6%	-	-
08/06	823	838	804	822	-2.14%	44,400	-	-6.7%	-	-
08/05	847	850	833	840	+1.2%	18,000	-	-5.72%	-	-
08/04	853	857	827	830	-2.73%	41,100	-	-7.98%	-	-
08/03	900	910	853	853	-3.4%	68,700	-	-6.43%	-	-
08/02	877	961	877	883	+1.11%	160,200	-	-3.78%	-	-
07/30	893	893	870	874	-4.52%	31,800	-	-5.65%	-	-
07/29	880	922	874	915	+4.73%	142,200	-	-2.03%	-	-
07/28	805	877	797	874	+7.86%	103,500	-	-7.35%	-	-
07/27	827	827	805	810	-0.86%	35,700	-	-15.45%	-	-
07/26	833	849	817	817	+1.49%	55,800	-	-15.86%	-	-
07/23	809	830	792	805	+0.63%	63,300	-	-18.02%	-	-
07/22	802	826	779	800	+1.91%	84,300	-	-19.6%	-	-
07/21	855	866	785	785	-8.01%	111,300	-	-22.05%	-	-
07/20	915	917	853	853	-6.43%	83,100	-	-16.18%	-	-
07/16	898	962	898	912	+1.71%	98,700	-	-11.46%	-	-
07/15	886	910	884	897	-0.7%	69,300	-	-13.62%	-	-
07/14	887	913	884	903	+2.38%	86,700	-	-	-	-
07/13	847	893	847	882	+2.56%	80,100	-	-	-	-
07/12	902	902	857	860	-6.35%	102,600	-	-	-	-
07/09	927	949	910	918	-2.65%	93,600	-	-	-	-
07/08	992	1,005	928	943	-3.31%	111,300	-	-	-	-
07/07	965	1,022	937	976	+2.49%	218,100	-	-	-	-
07/06	962	983	911	952	-4.35%	223,800	-	-	-	-
07/05	1,002	1,028	987	995	-2.89%	164,700	-	-	-	-
07/02	1,062	1,080	1,020	1,025	-3.45%	146,700	-	-	-	-
07/01	1,117	1,123	1,055	1,062	-4.93%	181,500	-	-	-	-
06/30	1,053	1,142	1,045	1,117	+2.29%	291,900	48億9100万	-	14.89	3.29
06/29	1,033	1,148	1,033	1,092	+8.26%	335,400	-	-	-	-
06/28	1,103	1,113	1,008	1,008	-6.78%	275,400	-	-	-	-
06/25	1,077	1,143	1,053	1,082	+0.46%	559,800	-	-	-	-
06/24	1,148	1,150	1,077	1,077	-4.44%	364,500	-	-	-	-
06/23	1,293	1,313	1,122	1,127	-9.63%	1,273,500	-	-	-	-
06/22	1,150	1,252	1,120	1,247	+8.56%	933,000	-	-	-	-
06/21	1,100	1,148	1,057	1,148	+6.66%	264,300	-	-	-	-
06/18	1,133	1,158	1,077	1,077	-4.72%	307,200	-	-	-	-
06/17	1,100	1,135	1,060	1,130	+1.95%	502,500	-	-	-	-
06/16	1,063	1,108	984	1,108	+4.23%	889,200	-	-	-	-
06/15	1,183	1,207	1,053	1,063	-7.4%	1,023,600	-	-	-	-
06/14	1,167	1,253	1,087	1,148	+4.08%	2,736,603	-	-	-	-
06/11	1,167	1,283	1,033	1,103	0%	4,519,506	-	-	-	-

ボルテージ（3639）の株価チャート

2010/06/11～2011/01/06

株価推移

開示資料

決算

株式

チャート