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

2011/07/25

2010/11/22～2011/07/25

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
07/25	170	170	170	170	-2.86%	5,000	-	-2.86%	-	-
07/22	173	175	173	175	+4.17%	11,000	-	0%	-	-
07/21	168	168	168	168	-5.62%	1,000	-	-4%	-	-
07/20	178	178	178	178	0%	1,000	-	+1.71%	-	-
07/19	178	178	178	178	+0.56%	2,000	-	+2.3%	-	-
07/15	177	177	177	177	0%	1,000	-	+1.72%	-	-
07/14	179	179	177	177	0%	3,000	-	+2.31%	-	-
07/13	185	185	176	177	+1.14%	8,000	-	+2.31%	-	-
07/12	177	177	175	175	-2.23%	14,000	-	+0.57%	-	-
07/11	180	180	175	179	0%	12,000	-	+2.87%	-	-
07/08	176	179	174	179	+2.29%	4,000	-	+2.87%	-	-
07/07	175	175	175	175	-2.23%	7,000	-	+1.16%	-	-
07/06	179	179	175	179	-0.56%	7,000	-	+2.87%	-	-
07/05	176	180	175	180	+2.86%	8,000	-	+4.05%	-	-
07/04	175	175	175	175	0%	5,000	-	+1.16%	-	-
07/01	176	176	175	175	0%	6,000	-	+1.16%	-	-
06/30	177	177	175	175	-3.85%	16,000	7億398万	+1.16%	7.67	0.66
06/29	180	182	180	182	+8.98%	6,000	-	+5.81%	-	-
06/28	168	168	167	167	-3.47%	2,000	-	-2.91%	-	-
06/27	173	173	173	173	+4.85%	1,000	-	0%	-	-
06/24	165	165	165	165	-2.94%	5,000	-	-4.62%	-	-
06/22	167	170	167	170	+2.41%	10,000	-	-2.3%	-	-
06/21	166	166	166	166	-2.35%	2,000	-	-5.68%	-	-
06/20	170	170	170	170	-4.49%	2,000	-	-4.49%	-	-
06/16	178	178	178	178	0%	1,000	-	0%	-	-
06/15	180	180	178	178	+4.71%	4,000	-	+0.56%	-	-
06/14	180	180	170	170	0%	8,000	-	-3.41%	-	-
06/13	169	184	165	170	+1.8%	17,000	-	-3.41%	-	-
06/10	168	168	167	167	+2.45%	6,000	-	-4.57%	-	-
06/09	166	166	162	163	-4.68%	9,000	-	-6.86%	-	-
06/07	178	178	168	171	-3.39%	6,000	-	-2.29%	-	-
06/06	174	177	174	177	-2.75%	2,000	-	+1.14%	-	-
06/03	182	182	182	182	+0.55%	1,000	-	+5.2%	-	-
06/02	174	181	174	181	+5.23%	2,000	-	+5.23%	-	-
06/01	177	177	172	172	-2.27%	10,000	-	+0.58%	-	-
05/31	176	176	176	176	-1.12%	1,000	-	+3.53%	-	-
05/30	168	178	168	178	+4.09%	2,000	-	+5.33%	-	-
05/27	171	171	171	171	0%	1,000	-	+2.4%	-	-
05/26	171	171	171	171	+0.59%	1,000	-	+2.4%	-	-
05/25	173	173	163	170	-3.95%	9,000	-	+2.41%	-	-
05/24	168	177	168	177	+5.99%	3,000	-	+7.27%	-	-
05/23	172	172	160	167	-5.65%	31,000	-	+1.83%	-	-
05/20	177	177	177	177	-3.28%	1,000	-	+8.59%	-	-
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%	-	-

研創（7939）の株価チャート

2010/11/22～2011/07/25

株価推移

開示資料

決算

株式

チャート