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

2012/06/01

2012/01/10～2012/06/01

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
06/01	803	803	771	771	-4.22%	24,000	-	-13.95%	-	-
05/31	800	806	796	805	-1.83%	21,000	-	-11.93%	-	-
05/30	827	827	811	820	-0.36%	17,700	-	-11.83%	-	-
05/29	782	823	775	823	+5.11%	24,200	-	-13.09%	-	-
05/28	819	820	765	783	-5.55%	38,300	-	-18.44%	-	-
05/25	848	848	825	829	-1.89%	14,000	-	-15.06%	-	-
05/24	825	846	825	845	+0.96%	11,000	-	-14.65%	-	-
05/23	878	878	835	837	-4.34%	21,100	-	-16.47%	-	-
05/22	874	891	865	875	-0.68%	20,700	-	-13.79%	-	-
05/21	860	888	860	881	+1.15%	11,900	-	-14.13%	-	-
05/18	885	892	864	871	-4.5%	47,700	-	-15.85%	-	-
05/17	850	917	850	912	+6.54%	40,800	-	-12.73%	-	-
05/16	853	870	836	856	+0.94%	40,200	-	-18.86%	-	-
05/15	851	856	793	848	-2.97%	73,100	-	-20.38%	-	-
05/14	883	911	870	874	-5.62%	58,700	-	-18.85%	-	-
05/11	933	935	909	926	-4.24%	79,200	-	-14.89%	-	-
05/10	902	970	900	967	+10.39%	155,000	-	-12.01%	-	-
05/09	888	898	862	876	-1.35%	74,100	-	-20.94%	-	-
05/08	892	929	877	888	+2.42%	178,600	-	-20.79%	-	-
05/07	959	967	835	867	-14.24%	212,200	-	-23.48%	-	-
05/02	999	1,020	999	1,011	+0.8%	31,000	-	-11.78%	-	-
05/01	1,039	1,059	996	1,003	-6.17%	65,300	-	-12.86%	-	-
04/27	1,055	1,089	1,046	1,069	+1.04%	76,800	-	-7.53%	-	-
04/26	1,087	1,110	1,057	1,058	-3.47%	90,300	-	-8.87%	-	-
04/25	1,132	1,148	1,056	1,096	-10.31%	215,200	-	-6%	-	-
04/24	1,205	1,248	1,199	1,222	+0.16%	58,300	-	+4.71%	-	-
04/23	1,223	1,230	1,208	1,220	-0.65%	27,000	-	+4.72%	-	-
04/20	1,154	1,233	1,154	1,228	+5.41%	99,200	-	+5.59%	-	-
04/19	1,176	1,176	1,161	1,165	-0.85%	14,600	-	+0.34%	-	-
04/18	1,182	1,187	1,175	1,175	+0.26%	18,000	-	+0.95%	-	-
04/17	1,159	1,180	1,153	1,172	+1.12%	17,500	-	+0.34%	-	-
04/16	1,161	1,162	1,150	1,159	+0.43%	17,400	-	-0.86%	-	-
04/13	1,170	1,189	1,150	1,154	-0.86%	41,600	-	-1.45%	-	-
04/12	1,126	1,165	1,110	1,164	+6.2%	44,600	-	-0.68%	-	-
04/11	1,102	1,110	1,086	1,096	-2.4%	29,500	-	-6.32%	-	-
04/10	1,145	1,150	1,112	1,123	-2.09%	27,500	-	-4.18%	-	-
04/09	1,133	1,152	1,130	1,147	+1.77%	23,300	-	-2.13%	-	-
04/06	1,135	1,143	1,122	1,127	-1.31%	28,400	-	-3.76%	-	-
04/05	1,130	1,150	1,128	1,142	-1.13%	23,300	-	-2.48%	-	-
04/04	1,180	1,185	1,146	1,155	-2.61%	36,200	-	-1.37%	-	-
04/03	1,205	1,205	1,185	1,186	-1.58%	30,500	-	+1.19%	-	-
04/02	1,205	1,217	1,201	1,205	0%	32,100	-	+2.82%	-	-
03/30	1,190	1,205	1,177	1,205	+1.86%	29,900	-	+2.82%	-	-
03/29	1,178	1,200	1,175	1,183	+0.68%	28,500	-	+1.02%	-	-
03/28	1,149	1,176	1,130	1,175	+2%	25,200	-	+0.43%	-	-
03/27	1,142	1,160	1,140	1,152	+2.13%	18,000	-	-1.54%	-	-
03/26	1,197	1,197	1,128	1,128	-4.73%	49,000	-	-3.34%	-	-
03/23	1,176	1,207	1,165	1,184	+0.68%	46,100	-	+1.54%	-	-
03/22	1,149	1,189	1,145	1,176	+3.25%	42,200	-	+1.12%	-	-
03/21	1,149	1,153	1,134	1,139	-2.06%	50,400	-	-1.89%	-	-
03/19	1,192	1,201	1,160	1,163	-1.61%	43,100	-	+0.17%	-	-
03/16	1,185	1,197	1,175	1,182	+0.6%	40,700	-	+1.98%	-	-
03/15	1,231	1,231	1,166	1,175	-3.77%	93,900	-	+1.47%	-	-
03/14	1,342	1,342	1,219	1,221	-5.2%	167,800	-	+5.53%	-	-
03/13	1,204	1,322	1,204	1,288	+7.15%	215,300	-	+11.52%	-	-
03/12	1,209	1,226	1,188	1,202	-0.91%	64,200	-	+4.34%	-	-
03/09	1,184	1,219	1,180	1,213	+2.8%	120,300	-	+5.3%	-	-
03/08	1,138	1,188	1,124	1,180	+6.12%	94,900	-	+3.06%	-	-
03/07	1,125	1,127	1,107	1,112	-2.63%	44,900	-	-2.28%	-	-
03/06	1,144	1,146	1,124	1,142	+1.51%	24,100	-	+0.62%	-	-
03/05	1,133	1,140	1,122	1,125	-0.09%	20,500	-	-0.35%	-	-
03/02	1,112	1,135	1,110	1,126	+1.62%	26,000	-	+0.36%	-	-
03/01	1,142	1,154	1,102	1,108	-2.98%	45,500	-	-0.72%	-	-
02/29	1,176	1,185	1,133	1,142	-3.3%	41,800	-	+2.7%	-	-
02/28	1,155	1,184	1,138	1,181	-0.25%	63,700	-	+6.68%	-	-
02/27	1,225	1,226	1,178	1,184	-2.39%	65,600	-	+7.93%	-	-
02/24	1,185	1,227	1,175	1,213	+3.5%	94,200	-	+11.59%	-	-
02/23	1,174	1,178	1,156	1,172	+0.43%	37,800	-	+9.02%	-	-
02/22	1,190	1,196	1,150	1,167	-0.17%	69,100	-	+9.58%	-	-
02/21	1,109	1,170	1,109	1,169	+7.05%	108,700	-	+10.91%	-	-
02/20	1,112	1,155	1,090	1,092	-0.36%	93,200	-	+4.7%	-	-
02/17	1,111	1,131	1,085	1,096	0%	71,200	-	+5.59%	-	-
02/16	1,122	1,134	1,078	1,096	-3.69%	83,300	-	+6.2%	-	-
02/15	1,141	1,145	1,120	1,138	+0.18%	36,000	-	+10.81%	-	-
02/14	1,119	1,165	1,116	1,136	+1.79%	68,100	-	+11.26%	-	-
02/13	1,136	1,143	1,103	1,116	-3.13%	63,200	-	+9.84%	-	-
02/10	1,170	1,186	1,150	1,152	-0.78%	43,800	-	+13.83%	-	-
02/09	1,158	1,207	1,155	1,161	-0.85%	66,300	-	+15.41%	-	-
02/08	1,221	1,245	1,165	1,171	-2.42%	82,100	-	+16.87%	-	-
02/07	1,280	1,280	1,173	1,200	-1.64%	195,300	-	+20.85%	-	-
02/06	1,060	1,320	1,060	1,220	+18.22%	523,900	-	+23.98%	-	-
02/03	1,026	1,058	1,010	1,032	+2.99%	81,400	-	+5.95%	-	-
02/02	1,016	1,033	1,002	1,002	-2.72%	29,200	-	+3.09%	-	-
02/01	994	1,032	990	1,030	+4.04%	80,600	-	+6.08%	-	-
01/31	950	1,000	937	990	+4.21%	74,300	-	+1.96%	-	-
01/30	983	990	950	950	-2.06%	49,300	-	-2.26%	-	-
01/27	997	997	967	970	-4.06%	48,400	-	-0.31%	-	-
01/26	1,028	1,039	988	1,011	-0.59%	47,400	-	+4.01%	-	-
01/25	1,050	1,055	987	1,017	+9.59%	121,800	-	+4.63%	-	-
01/24	936	949	917	928	-2.21%	18,200	-	-4.43%	-	-
01/23	930	950	910	949	+4.63%	28,200	-	-2.77%	-	-
01/20	920	925	901	907	-1.31%	26,800	-	-7.54%	-	-
01/19	907	945	906	919	+1.43%	42,800	-	-6.89%	-	-
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%	-	-

ボルテージ（3639）の株価チャート

2012/01/10～2012/06/01

株価推移

開示資料

決算

株式

チャート