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

2011/10/07

2011/05/18～2011/10/07

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
10/07	1,194	1,213	1,177	1,204	+3.26%	33,000	-	-8.72%	-	-
10/06	1,150	1,187	1,143	1,166	+2.64%	35,300	-	-12.46%	-	-
10/05	1,185	1,192	1,127	1,136	-2.66%	57,600	-	-15.79%	-	-
10/04	1,171	1,186	1,135	1,167	-1.77%	69,600	-	-14.63%	-	-
10/03	1,189	1,212	1,160	1,188	+1.89%	42,000	-	-14.04%	-	-
09/30	1,228	1,228	1,151	1,166	-2.67%	47,100	57億4497万	-15.81%	11.23	1.77
09/29	1,108	1,222	1,082	1,198	+6.87%	112,600	-	-13.81%	-	-
09/28	1,135	1,180	1,109	1,121	+0.09%	68,300	-	-19.7%	-	-
09/27	1,200	1,220	1,101	1,120	+1.36%	85,500	-	-20.17%	-	-
09/26	1,181	1,195	1,098	1,105	-10.16%	94,100	-	-22.02%	-	-
09/22	1,301	1,305	1,206	1,230	-6.82%	78,000	-	-14.29%	-	-
09/21	1,347	1,350	1,315	1,320	-2.51%	29,400	-	-8.78%	-	-
09/20	1,358	1,376	1,320	1,354	-2.45%	29,200	-	-7.01%	-	-
09/16	1,335	1,391	1,304	1,388	+6.36%	50,100	-	-5.45%	-	-
09/15	1,332	1,370	1,300	1,305	-0.53%	34,400	-	-12.06%	-	-
09/14	1,351	1,388	1,300	1,312	-3.1%	44,800	-	-12.71%	-	-
09/13	1,380	1,381	1,346	1,354	+0.3%	32,900	-	-10.86%	-	-
09/12	1,385	1,386	1,350	1,350	-6.32%	78,200	-	-11.59%	-	-
09/09	1,530	1,535	1,430	1,441	-5.82%	92,400	-	-6%	-	-
09/08	1,620	1,626	1,530	1,530	-2.61%	50,500	-	-0.78%	-	-
09/07	1,517	1,583	1,517	1,571	+4.59%	38,000	-	+1.49%	-	-
09/06	1,592	1,620	1,500	1,502	-6.94%	76,000	-	-3.41%	-	-
09/05	1,565	1,648	1,565	1,614	+1.51%	83,600	-	+3%	-	-
09/02	1,590	1,592	1,532	1,590	+2.58%	55,800	-	+0.76%	-	-
09/01	1,560	1,593	1,538	1,550	+1.97%	62,500	-	-2.27%	-	-
08/31	1,581	1,605	1,500	1,520	-4.88%	76,200	-	-4.94%	-	-
08/30	1,645	1,669	1,594	1,598	+0.82%	73,300	-	-1.24%	-	-
08/29	1,560	1,730	1,560	1,585	+3.06%	207,300	-	-3%	-	-
08/26	1,261	1,549	1,261	1,538	+21.29%	228,000	-	-6.79%	-	-
08/25	1,282	1,325	1,268	1,268	-0.94%	71,000	-	-23.94%	-	-
08/24	1,385	1,400	1,261	1,280	-5.6%	79,300	-	-24.35%	-	-
08/23	1,383	1,383	1,325	1,356	+4.87%	59,200	-	-21.07%	-	-
08/22	1,446	1,470	1,290	1,293	-12.4%	114,300	-	-25.82%	-	-
08/19	1,500	1,511	1,453	1,476	-4.59%	69,900	-	-16.7%	-	-
08/18	1,523	1,628	1,523	1,547	+0.13%	84,500	-	-13.86%	-	-
08/17	1,530	1,581	1,503	1,545	+0.13%	82,200	-	-14.97%	-	-
08/16	1,649	1,673	1,535	1,543	-5.63%	161,100	-	-16%	-	-
08/15	1,595	1,714	1,581	1,635	-8.66%	240,300	-	-12.1%	-	-
08/12	1,804	1,824	1,753	1,790	+0.34%	107,700	-	-4.79%	-	-
08/11	1,600	1,785	1,600	1,784	+4.63%	103,300	-	-5.56%	-	-
08/10	1,681	1,737	1,620	1,705	+9.22%	116,800	-	-10.26%	-	-
08/09	1,418	1,618	1,331	1,561	+3.45%	191,200	-	-18.44%	-	-
08/08	1,615	1,654	1,452	1,509	-8.82%	126,500	-	-21.81%	-	-
08/05	1,520	1,662	1,520	1,655	-2.01%	111,800	-	-15%	-	-
08/04	1,760	1,783	1,681	1,689	-3.21%	88,500	-	-13.69%	-	-
08/03	1,748	1,777	1,711	1,745	-2.84%	91,300	-	-11.24%	-	-
08/02	1,851	1,878	1,791	1,796	-4.82%	73,100	-	-8.97%	-	-
08/01	1,783	1,893	1,783	1,887	+5.42%	51,500	-	-4.65%	-	-
07/29	1,870	1,896	1,785	1,790	-5.34%	168,300	-	-9.69%	-	-
07/28	1,965	1,980	1,870	1,891	-4.83%	131,000	-	-4.83%	-	-
07/27	2,005	2,016	1,960	1,987	-0.75%	66,400	-	-0.1%	-	-
07/26	1,984	2,006	1,980	2,002	+0.96%	42,400	-	+0.75%	-	-
07/25	1,975	1,985	1,962	1,983	+1.17%	46,700	-	0%	-	-
07/22	1,914	1,960	1,913	1,960	+3.7%	81,000	-	-1.11%	-	-
07/21	1,935	1,943	1,874	1,890	-2.33%	130,100	-	-4.59%	-	-
07/20	1,980	2,018	1,932	1,935	-1.78%	75,200	-	-2.52%	-	-
07/19	2,020	2,027	1,965	1,970	-2.86%	81,700	-	-1.05%	-	-
07/15	2,060	2,077	2,012	2,028	-1.84%	47,200	-	+1.76%	-	-
07/14	2,100	2,100	2,065	2,066	-0.86%	37,000	-	+3.51%	-	-
07/13	2,021	2,100	2,011	2,084	+1.71%	62,000	-	+4.2%	-	-
07/12	2,100	2,100	2,022	2,049	-3.39%	71,700	-	+2.19%	-	-
07/11	2,140	2,146	2,106	2,121	+0.14%	85,600	-	+5.37%	-	-
07/08	2,050	2,123	2,050	2,118	+4.28%	112,000	-	+4.9%	-	-
07/07	2,058	2,125	2,030	2,031	-1.17%	130,000	-	+0.15%	-	-
07/06	2,050	2,065	2,015	2,055	+0.24%	54,700	-	+0.69%	-	-
07/05	1,970	2,078	1,965	2,050	+4.54%	141,400	-	+0.15%	-	-
07/04	1,950	1,990	1,928	1,961	+2.03%	68,100	-	-4.48%	-	-
07/01	1,940	1,940	1,907	1,922	+0.84%	44,800	-	-6.43%	-	-
06/30	1,928	1,949	1,903	1,906	-0.63%	52,500	93億5901万	-7.3%	21.08	3.32
06/29	1,930	1,940	1,911	1,918	+0.26%	35,600	-	-6.8%	-	-
06/28	1,936	1,941	1,913	1,913	-1.9%	36,500	-	-7.23%	-	-
06/27	1,969	1,973	1,935	1,950	-0.51%	33,000	-	-5.61%	-	-
06/24	1,945	1,969	1,930	1,960	+1.66%	35,300	-	-5.13%	-	-
06/23	1,941	1,983	1,923	1,928	-0.72%	47,100	-	-6.63%	-	-
06/22	1,935	1,950	1,913	1,942	-0.15%	38,200	-	-6.14%	-	-
06/21	1,882	1,955	1,871	1,945	+2.26%	63,300	-	-6.17%	-	-
06/20	1,965	1,965	1,900	1,902	-2.06%	42,400	-	-8.2%	-	-
06/17	1,961	1,989	1,940	1,942	-0.41%	40,800	-	-6.32%	-	-
06/16	1,954	2,006	1,950	1,950	-1.81%	78,000	-	-6.07%	-	-
06/15	2,081	2,083	1,966	1,986	-3.87%	146,100	-	-4.66%	-	-
06/14	2,027	2,076	2,027	2,066	+1.97%	52,700	-	-1.34%	-	-
06/13	2,075	2,099	2,005	2,026	-4.12%	146,000	-	-3.62%	-	-
06/10	2,150	2,175	2,105	2,113	-2.4%	101,700	-	+0.19%	-	-
06/09	2,060	2,188	2,051	2,165	-2.3%	390,300	-	+2.61%	-	-
06/08	2,279	2,279	2,204	2,216	-1.51%	65,700	-	+4.87%	-	-
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%	-	-

ボルテージ（3639）の株価チャート

2011/05/18～2011/10/07

株価推移

開示資料

決算

株式

チャート