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

2011/06/07

2011/01/11～2011/06/07

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
06/07	2,220	2,315	2,209	2,250	-0.66%	81,900	-	+6.33%	-	-
06/06	2,330	2,346	2,250	2,265	-3.25%	66,000	-	+6.89%	-	-
06/03	2,389	2,450	2,327	2,341	-0.76%	152,800	-	+10.32%	-	-
06/02	2,173	2,389	2,130	2,359	+7.72%	213,300	-	+11.22%	-	-
06/01	2,230	2,250	2,170	2,190	-0.36%	113,800	-	+3.84%	-	-
05/31	2,125	2,250	2,125	2,198	+9.95%	267,500	-	+4.57%	-	-
05/30	1,971	2,010	1,971	1,999	+1.52%	39,500	-	-4.67%	-	-
05/27	1,965	1,973	1,945	1,969	+0.05%	36,500	-	-6.19%	-	-
05/26	2,000	2,002	1,950	1,968	-1.7%	34,800	-	-6.42%	-	-
05/25	2,030	2,030	1,990	2,002	-0.79%	38,100	-	-4.94%	-	-
05/24	1,945	2,020	1,915	2,018	+3.38%	63,600	-	-4.36%	-	-
05/23	1,947	2,040	1,947	1,952	+0.62%	138,000	-	-7.58%	-	-
05/20	2,065	2,070	1,940	1,940	-4.2%	64,200	-	-8.36%	-	-
05/19	2,045	2,149	2,010	2,025	-1.03%	57,700	-	-4.71%	-	-
05/18	1,952	2,049	1,901	2,046	+7.01%	58,300	-	-3.85%	-	-
05/17	1,885	1,978	1,859	1,912	-0.68%	47,800	-	-10.19%	-	-
05/16	1,995	1,997	1,915	1,925	-5.17%	64,400	-	-9.84%	-	-
05/13	2,154	2,154	1,986	2,030	-4.47%	111,300	-	-5.23%	-	-
05/12	2,199	2,213	2,120	2,125	-5.81%	91,400	-	-1.16%	-	-
05/11	2,301	2,310	2,224	2,256	-0.18%	46,800	-	+4.69%	-	-
05/10	2,260	2,320	2,207	2,260	+2.82%	109,200	-	+4.87%	-	-
05/09	2,160	2,202	2,115	2,198	+2.28%	56,700	-	+2.09%	-	-
05/06	2,230	2,230	2,136	2,149	-3.37%	52,400	-	+0.19%	-	-
05/02	2,300	2,350	2,201	2,224	-2.84%	102,800	-	+4.02%	-	-
04/28	2,370	2,430	2,270	2,289	-2.47%	164,000	-	+7.36%	-	-
04/27	2,368	2,368	2,251	2,347	+0.56%	89,100	-	+10.5%	-	-
04/26	2,290	2,443	2,235	2,334	+1.52%	249,600	-	+10.2%	-	-
04/25	2,112	2,299	2,100	2,299	+11.49%	169,000	-	+8.8%	-	-
04/22	2,050	2,073	2,001	2,062	+1.53%	29,800	-	-1.9%	-	-
04/21	2,105	2,111	2,030	2,031	-2.12%	37,600	-	-2.64%	-	-
04/20	2,068	2,080	2,025	2,075	+2.27%	33,300	-	+0.19%	-	-
04/19	2,050	2,085	2,028	2,029	-2.03%	24,900	-	-1.02%	-	-
04/18	2,052	2,120	2,052	2,071	+0.49%	20,900	-	+1.17%	-	-
04/15	2,062	2,097	2,045	2,061	-0.96%	20,100	-	-0.05%	-	-
04/14	2,023	2,093	2,018	2,081	+0.39%	37,000	-	+0.05%	-	-
04/13	2,061	2,148	2,061	2,073	-0.34%	31,600	-	-1.61%	-	-
04/12	2,185	2,185	2,071	2,080	-2.8%	43,000	-	-2.3%	-	-
04/11	2,080	2,190	2,080	2,140	+1.52%	42,700	-	-0.6%	-	-
04/08	2,025	2,112	1,982	2,108	+2.33%	53,200	-	-2.45%	-	-
04/07	2,060	2,123	2,050	2,060	-0.48%	35,400	-	-4.85%	-	-
04/06	2,060	2,136	2,053	2,070	-1.9%	47,800	-	-4.65%	-	-
04/05	2,186	2,198	2,105	2,110	-4.7%	53,300	-	-2.99%	-	-
04/04	2,268	2,268	2,172	2,214	-1.6%	69,700	-	+1.93%	-	-
04/01	2,200	2,266	2,175	2,250	0%	65,400	-	+4.21%	-	-
03/31	2,319	2,320	2,103	2,250	+1.35%	118,200	-	+4.99%	-	-
03/30	2,150	2,270	2,127	2,220	+10.45%	171,200	-	+4.32%	-	-
03/29	1,883	2,024	1,870	2,010	+2.39%	116,900	-	-5.14%	-	-
03/28	2,031	2,039	1,952	1,963	-4.8%	86,200	-	-7.01%	-	-
03/25	2,145	2,178	2,055	2,062	-1.58%	110,400	-	-1.58%	-	-
03/24	2,141	2,185	2,045	2,095	-4.38%	129,200	-	+0.92%	-	-
03/23	2,172	2,263	2,115	2,191	-1.4%	126,400	-	+6.77%	-	-
03/22	2,320	2,350	2,215	2,222	+10%	208,400	-	+9.95%	-	-
03/18	1,825	2,020	1,760	2,020	+21.32%	388,800	-	+2.18%	-	-
03/17	1,490	1,780	1,451	1,665	+0.91%	265,500	-	-14.18%	-	-
03/16	1,600	1,840	1,480	1,650	+6.45%	443,500	-	-13.97%	-	-
03/15	1,550	1,550	1,550	1,550	-20.51%	16,700	-	-18.25%	-	-
03/14	1,950	2,079	1,950	1,950	-20.41%	244,500	-	+3.78%	-	-
03/11	2,415	2,610	2,322	2,450	-2.58%	321,600	-	+32.72%	-	-
03/10	2,700	2,708	2,500	2,515	-8.51%	271,700	-	+40.19%	-	-
03/09	2,760	2,800	2,655	2,749	+4.52%	289,200	-	+57.9%	-	-
03/08	2,700	2,850	2,570	2,630	-1.5%	518,400	-	+56.83%	-	-
03/07	2,400	2,819	2,380	2,670	+13.62%	721,900	-	+65.12%	-	-
03/04	2,412	2,420	2,300	2,350	+6.24%	225,700	-	+51.03%	-	-
03/03	2,330	2,436	2,160	2,212	+0.59%	380,400	-	+46.78%	-	-
03/02	2,139	2,239	2,117	2,199	+0.46%	257,300	-	+50.51%	-	-
03/01	2,100	2,237	2,096	2,189	+7.83%	413,600	-	+54.59%	-	-
02/28	1,951	2,041	1,911	2,030	+8.5%	271,400	-	+48.07%	-	-
02/25	1,860	1,900	1,770	1,871	+1.14%	164,500	-	+40.57%	-	-
02/24	1,909	1,966	1,728	1,850	-1.86%	355,700	-	+42.2%	-	-
02/23	1,919	2,055	1,850	1,885	-5.7%	430,100	-	+48.08%	-	-
02/22	1,770	1,999	1,762	1,999	+10.56%	506,800	-	+60.95%	-	-
02/21	1,641	1,880	1,599	1,808	+15.82%	561,500	-	+49.79%	-	-
02/18	1,601	1,678	1,540	1,561	-1.33%	232,900	-	+32.29%	-	-
02/17	1,481	1,600	1,450	1,582	+5.47%	287,800	-	+36.03%	-	-
02/16	1,445	1,630	1,430	1,500	+5.63%	858,900	-	+31%	-	-
02/15	1,180	1,420	1,162	1,420	+26.79%	764,900	-	+25.55%	-	-
02/14	1,111	1,130	1,098	1,120	+1.73%	50,200	-	0%	-	-
02/10	1,083	1,114	1,075	1,101	+0.18%	38,600	-	-1.87%	-	-
02/09	1,112	1,115	1,096	1,099	-1.88%	34,600	-	-2.4%	-	-
02/08	1,100	1,120	1,100	1,120	+0.63%	33,500	-	-0.71%	-	-
02/07	1,121	1,134	1,093	1,113	-1.15%	83,500	-	-1.33%	-	-
02/04	1,141	1,147	1,111	1,126	-2.93%	71,300	-	-0.18%	-	-
02/03	1,172	1,175	1,139	1,160	-0.85%	69,700	-	+2.75%	-	-
02/02	1,180	1,185	1,161	1,170	+1.21%	94,400	-	+3.82%	-	-
02/01	1,138	1,172	1,138	1,156	+1.58%	74,000	-	+2.94%	-	-
01/31	1,127	1,152	1,086	1,138	+0.26%	61,900	-	+1.7%	-	-
01/28	1,160	1,160	1,115	1,135	+0.98%	60,300	-	+1.43%	-	-
01/27	1,125	1,145	1,100	1,124	+4.85%	88,200	-	+0.36%	-	-
01/26	1,081	1,100	1,070	1,072	-0.28%	27,100	-	-4.29%	-	-
01/25	1,078	1,093	1,061	1,075	+1.7%	37,800	-	-4.1%	-	-
01/24	1,051	1,058	1,013	1,057	+1.44%	39,900	-	-5.2%	-	-
01/21	1,105	1,105	1,035	1,042	-6.71%	101,300	-	-6.13%	-	-
01/20	1,157	1,158	1,114	1,117	-2.7%	66,200	-	+0.99%	-	-
01/19	1,190	1,209	1,140	1,148	+3.89%	284,200	-	+4.65%	-	-
01/18	1,098	1,127	1,097	1,105	-1.07%	53,600	-	+2.03%	-	-
01/17	1,132	1,170	1,117	1,117	-1.15%	66,100	-	+4.3%	-	-
01/14	1,146	1,176	1,116	1,130	-0.88%	73,200	-	+6.7%	-	-
01/13	1,128	1,159	1,091	1,140	+0.09%	94,600	-	+8.99%	-	-
01/12	1,166	1,166	1,131	1,139	-1.21%	66,900	-	+10.26%	-	-
01/11	1,150	1,185	1,145	1,153	+1.77%	73,500	-	+13.04%	-	-

ボルテージ（3639）の株価チャート

2011/01/11～2011/06/07

株価推移

開示資料

決算

株式

チャート