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

2012/01/18

2011/08/19～2012/01/18

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
2012
01/18	908	919	895	906	+1.23%	29,800	-	-8.58%	-	-
01/17	944	952	893	895	-5.89%	52,300	-	-10.14%	-	-
01/16	964	965	932	951	-1.35%	28,900	-	-5.18%	-	-
01/13	966	970	955	964	-0.82%	18,400	-	-4.27%	-	-
01/12	972	978	960	972	-1.12%	23,400	-	-3.95%	-	-
01/11	992	1,018	974	983	-0.91%	20,800	-	-2.67%	-	-
01/10	1,018	1,048	991	992	-3.31%	27,800	-	-1.68%	-	-
01/06	1,017	1,035	1,002	1,026	+0.98%	21,600	-	+1.89%	-	-
01/05	1,051	1,055	1,011	1,016	-2.12%	33,200	-	+1.09%	-	-
01/04	979	1,038	977	1,038	+7.68%	70,200	-	+3.7%	-	-
2011
12/30	961	973	958	964	+0.31%	11,200	-	-3.21%	-	-
12/29	974	975	940	961	-0.62%	28,000	-	-3.13%	-	-
12/28	974	982	955	967	-1.83%	24,300	-	-2.32%	-	-
12/27	996	1,005	978	985	-1.1%	13,200	-	-0.2%	-	-
12/26	1,040	1,040	981	996	-1.39%	30,100	-	+1.01%	-	-
12/22	1,020	1,030	1,005	1,010	-1.94%	20,200	-	+2.54%	-	-
12/21	1,007	1,049	987	1,030	+5.42%	33,000	-	+4.78%	-	-
12/20	942	987	940	977	+3.06%	17,900	-	-0.51%	-	-
12/19	1,015	1,016	921	948	-6.14%	49,700	-	-3.76%	-	-
12/16	1,000	1,017	1,000	1,010	+1.92%	19,400	-	+2.33%	-	-
12/15	1,020	1,029	991	991	-5.62%	36,300	-	+0.51%	-	-
12/14	1,099	1,100	1,025	1,050	-1.78%	41,200	-	+6.28%	-	-
12/13	1,041	1,095	1,021	1,069	+0.94%	41,300	-	+8.31%	-	-
12/12	1,036	1,120	1,036	1,059	+4.75%	67,200	-	+7.19%	-	-
12/09	1,012	1,032	991	1,011	-2.98%	37,000	-	+2.02%	-	-
12/08	1,044	1,073	1,016	1,042	-1.98%	27,200	-	+4.72%	-	-
12/07	1,040	1,081	1,012	1,063	+1.72%	44,100	-	+6.19%	-	-
12/06	1,105	1,150	1,025	1,045	-3.78%	125,800	-	+3.77%	-	-
12/05	951	1,086	950	1,086	+16.03%	127,600	-	+7.1%	-	-
12/02	970	970	922	936	-2.9%	34,100	-	-8.24%	-	-
12/01	970	971	953	964	+2.44%	24,500	-	-6.41%	-	-
11/30	969	975	920	941	-2.89%	37,500	-	-9.61%	-	-
11/29	937	982	930	969	+4.76%	40,700	-	-7.98%	-	-
11/28	919	941	910	925	+2.1%	28,600	-	-12.98%	-	-
11/25	876	923	863	906	+5.59%	43,200	-	-15.64%	-	-
11/24	899	899	858	858	-5.71%	33,500	-	-20.99%	-	-
11/22	885	916	865	910	+0.66%	62,200	-	-17.57%	-	-
11/21	942	947	901	904	-4.94%	33,600	-	-19.29%	-	-
11/18	950	975	946	951	-2.16%	20,400	-	-16.29%	-	-
11/17	951	979	939	972	+0.62%	25,900	-	-15.63%	-	-
11/16	1,015	1,015	966	966	-3.88%	31,900	-	-17.37%	-	-
11/15	1,073	1,073	1,000	1,005	-3.92%	39,500	-	-14.9%	-	-
11/14	1,000	1,049	1,000	1,046	+6.19%	30,700	-	-12.03%	-	-
11/11	1,006	1,010	980	985	-1.79%	37,000	-	-17.5%	-	-
11/10	1,000	1,030	998	1,003	-4.02%	41,400	-	-16.42%	-	-
11/09	1,011	1,069	1,011	1,045	+2.15%	25,500	-	-13.35%	-	-
11/08	1,056	1,068	1,021	1,023	-5.37%	53,900	-	-15.59%	-	-
11/07	1,125	1,130	1,077	1,081	-5.18%	54,200	-	-11.25%	-	-
11/04	1,150	1,150	1,123	1,140	+1.97%	23,100	-	-6.79%	-	-
11/02	1,150	1,153	1,102	1,118	-5.01%	57,500	-	-8.51%	-	-
11/01	1,200	1,229	1,169	1,177	-4.23%	62,800	-	-3.68%	-	-
10/31	1,102	1,240	1,102	1,229	+0.9%	100,500	-	+0.82%	-	-
10/28	1,250	1,250	1,192	1,218	+0.16%	75,300	-	-0.08%	-	-
10/27	1,205	1,238	1,178	1,216	+0.91%	39,100	-	-0.57%	-	-
10/26	1,206	1,240	1,193	1,205	-2.11%	32,400	-	-1.95%	-	-
10/25	1,275	1,275	1,220	1,231	-1.83%	26,600	-	-0.4%	-	-
10/24	1,210	1,270	1,195	1,254	+4.94%	40,700	-	+1.21%	-	-
10/21	1,201	1,216	1,157	1,195	-0.99%	26,500	-	-3.71%	-	-
10/20	1,197	1,215	1,193	1,207	-0.9%	27,000	-	-3.29%	-	-
10/19	1,309	1,317	1,213	1,218	-5.58%	45,000	-	-2.79%	-	-
10/18	1,300	1,312	1,270	1,290	-2.79%	41,900	-	+2.22%	-	-
10/17	1,355	1,355	1,304	1,327	+1.61%	49,900	-	+4.32%	-	-
10/14	1,345	1,365	1,304	1,306	-3.55%	30,700	-	+1.87%	-	-
10/13	1,401	1,424	1,333	1,354	-1.88%	74,500	-	+5.04%	-	-
10/12	1,270	1,404	1,254	1,380	+8.24%	97,900	-	+6.15%	-	-
10/11	1,240	1,325	1,240	1,275	+5.9%	85,900	-	-2.52%	-	-
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%	-	-

ボルテージ（3639）の株価チャート

2011/08/19～2012/01/18

株価推移

開示資料

決算

株式

チャート