研創（7939）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

2011/05/19

2010/07/20～2011/05/19

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
05/19	183	184	178	183	-2.14%	9,000	-	+13.66%	-	-
05/18	180	192	179	187	+1.08%	35,000	-	+17.61%	-	-
05/17	203	203	170	185	-17.04%	63,000	-	+17.09%	-	-
05/16	293	293	192	223	+4.69%	81,000	-	+42.95%	-	-
05/13	158	213	158	213	+30.67%	32,000	-	+39.22%	-	-
05/12	157	163	157	163	+3.82%	4,000	-	+8.67%	-	-
05/11	157	157	157	157	0%	1,000	-	+5.37%	-	-
05/10	162	162	157	157	0%	4,000	-	+6.8%	-	-
05/09	157	157	157	157	-0.63%	1,000	-	+7.53%	-	-
04/27	158	158	158	158	0%	1,000	-	+8.97%	-	-
04/13	170	170	158	158	-8.67%	5,000	-	+9.72%	-	-
04/12	156	173	156	173	+11.61%	5,000	-	+21.83%	-	-
04/11	155	155	155	155	+6.9%	3,000	-	+9.93%	-	-
04/08	145	145	145	145	0%	1,000	-	+3.57%	-	-
04/01	145	145	145	145	0%	1,000	-	+4.32%	-	-
03/28	145	145	145	145	-8.23%	1,000	-	+4.32%	-	-
03/25	158	158	158	158	+8.97%	1,000	-	+14.49%	-	-
03/22	145	145	145	145	0%	1,000	-	+5.84%	-	-
03/14	150	150	145	145	-3.33%	2,000	-	+6.62%	-	-
03/11	153	153	150	150	-2.6%	3,000	-	+11.11%	-	-
03/10	157	157	154	154	-2.53%	3,000	-	+14.93%	-	-
03/08	158	158	158	158	+12.06%	1,000	-	+18.8%	-	-
03/04	141	141	141	141	+2.17%	1,000	-	+6.82%	-	-
03/02	138	138	138	138	+3.76%	1,000	-	+5.34%	-	-
02/24	133	133	133	133	-6.99%	1,000	-	+2.31%	-	-
02/22	143	143	143	143	-9.49%	1,000	-	+10%	-	-
02/15	158	158	158	158	+14.49%	3,000	-	+22.48%	-	-
02/14	137	138	137	138	+2.22%	3,000	-	+7.81%	-	-
02/10	149	149	135	135	-3.57%	5,000	-	+6.3%	-	-
02/09	129	140	129	140	+9.38%	7,000	-	+11.11%	-	-
02/02	128	128	128	128	-1.54%	1,000	-	+2.4%	-	-
02/01	129	130	129	130	+0.78%	2,000	-	+4%	-	-
01/31	124	129	124	129	+4.03%	3,000	-	+3.2%	-	-
01/28	124	124	124	124	+2.48%	1,000	-	-0.8%	-	-
01/27	120	122	120	121	-2.42%	4,000	-	-3.2%	-	-
01/26	122	124	122	124	-6.06%	12,000	-	-0.8%	-	-
01/17	132	132	132	132	-0.75%	2,000	-	+4.76%	-	-
01/13	133	133	133	133	0%	4,000	-	+5.56%	-	-
01/12	133	133	133	133	+2.31%	2,000	-	+6.4%	-	-
01/11	130	130	130	130	+3.17%	2,000	-	+4%	-	-
01/07	126	126	126	126	0%	1,000	-	+0.8%	-	-
2010
12/30	126	126	126	126	+0.8%	1,000	-	0%	-	-
12/27	125	125	125	125	0%	2,000	-	-0.79%	-	-
12/24	125	125	125	125	-7.41%	1,000	-	-0.79%	-	-
12/15	123	135	123	135	+9.76%	11,000	-	+6.3%	-	-
12/14	123	123	123	123	0%	4,000	-	-3.15%	-	-
12/13	123	123	123	123	0%	3,000	-	-3.91%	-	-
12/10	125	125	123	123	-1.6%	7,000	-	-4.65%	-	-
12/08	125	125	125	125	+4.17%	1,000	-	-3.85%	-	-
12/06	121	121	119	120	-0.83%	5,000	-	-7.69%	-	-
12/03	121	121	121	121	0%	1,000	-	-7.63%	-	-
12/01	121	121	121	121	+0.83%	2,000	-	-8.33%	-	-
11/29	124	124	120	120	0%	6,000	-	-9.77%	-	-
11/26	110	120	110	120	0%	16,000	-	-9.77%	-	-
11/25	120	120	120	120	-1.64%	2,000	-	-10.45%	-	-
11/24	122	122	122	122	-2.4%	2,000	-	-9.63%	-	-
11/22	125	125	125	125	+1.63%	1,000	-	-7.41%	-	-
11/19	123	123	123	123	-1.6%	1,000	-	-9.56%	-	-
11/18	122	125	122	125	-3.85%	15,000	-	-8.76%	-	-
11/17	130	130	130	130	-2.99%	1,000	-	-5.8%	-	-
11/12	128	134	128	134	+1.52%	3,000	-	-2.9%	-	-
11/11	134	134	132	132	+1.54%	3,000	-	-4.35%	-	-
11/10	135	135	130	130	0%	3,000	-	-5.8%	-	-
11/09	130	130	130	130	0%	1,000	-	-6.47%	-	-
11/01	130	130	130	130	0%	1,000	-	-6.47%	-	-
10/27	130	130	130	130	0%	1,000	-	-7.14%	-	-
10/25	130	130	130	130	-2.26%	5,000	-	-7.14%	-	-
10/22	130	133	129	133	-5%	8,000	-	-5.67%	-	-
10/15	136	140	134	140	-4.11%	16,000	-	-1.41%	-	-
10/14	146	146	146	146	0%	3,000	-	+2.1%	-	-
10/13	146	146	146	146	-0.68%	2,000	-	+2.82%	-	-
10/12	147	147	147	147	+3.52%	2,000	-	+3.52%	-	-
10/08	142	142	142	142	+0.71%	1,000	-	0%	-	-
10/05	141	141	141	141	+0.71%	1,000	-	-0.7%	-	-
10/04	140	140	140	140	+2.19%	1,000	-	-1.41%	-	-
10/01	138	140	137	137	-2.14%	4,000	-	-3.52%	-	-
09/30	140	140	140	140	+1.45%	1,000	-	-1.41%	-	-
09/29	138	138	138	138	-1.43%	2,000	-	-2.82%	-	-
09/27	140	140	140	140	+3.7%	1,000	-	-1.41%	-	-
09/22	135	135	135	135	+0.75%	2,000	-	-5.59%	-	-
09/21	135	135	130	134	-4.29%	3,000	-	-6.94%	-	-
09/15	140	140	140	140	-6.04%	1,000	-	-2.78%	-	-
09/14	149	149	149	149	+2.76%	3,000	-	+2.76%	-	-
09/13	142	150	136	145	+9.02%	8,000	-	0%	-	-
09/10	145	145	133	133	-7.64%	10,000	-	-8.9%	-	-
09/06	144	144	132	144	+2.86%	7,000	-	-2.04%	-	-
09/02	140	140	140	140	0%	10,000	-	-4.76%	-	-
09/01	140	140	140	140	0%	1,000	-	-4.76%	-	-
08/27	140	140	140	140	0%	1,000	-	-4.11%	-	-
08/26	140	140	140	140	-3.45%	1,000	-	-4.11%	-	-
08/25	140	145	140	145	-3.33%	3,000	-	-0.68%	-	-
08/20	139	150	139	150	-8.54%	3,000	-	+2.74%	-	-
08/12	163	164	163	164	+10.81%	3,000	-	+13.1%	-	-
08/11	148	148	148	148	+3.5%	2,000	-	+2.78%	-	-
08/10	143	143	143	143	+2.88%	3,000	-	0%	-	-
07/29	139	139	139	139	-4.79%	1,000	-	-2.8%	-	-
07/27	146	146	146	146	+7.35%	1,000	-	+2.82%	-	-
07/26	136	136	136	136	0%	1,000	-	-3.55%	-	-
07/23	136	136	136	136	-2.86%	1,000	-	-3.55%	-	-
07/20	140	140	140	140	0%	1,000	-	-0.71%	-	-

研創（7939）の株価チャート

2010/07/20～2011/05/19

株価推移

開示資料

決算

株式

チャート