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

2012/02/08

2011/06/03～2012/02/08

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
02/08	175	175	174	174	+2.35%	2,000	-	+4.19%	-	-
02/07	170	170	170	170	-5.56%	4,000	-	+1.8%	-	-
02/01	180	180	180	180	+5.88%	1,000	-	+7.78%	-	-
01/31	170	170	170	170	-2.86%	4,000	-	+1.8%	-	-
01/12	176	176	175	175	-1.13%	4,000	-	+4.79%	-	-
01/11	180	180	177	177	-1.67%	7,000	-	+5.99%	-	-
01/10	185	185	177	180	+16.13%	4,000	-	+7.78%	-	-
2011
12/28	155	155	155	155	-1.27%	13,000	-	-6.63%	-	-
12/27	157	157	157	157	-1.88%	20,000	-	-5.99%	-	-
12/22	160	160	160	160	-1.84%	1,000	-	-4.19%	-	-
12/21	160	163	160	163	-1.21%	30,000	-	-2.4%	-	-
12/14	165	165	165	165	0%	3,000	-	-1.2%	-	-
12/13	165	165	165	165	0%	1,000	-	-1.2%	-	-
12/12	165	165	164	165	+0.61%	4,000	-	-1.2%	-	-
12/09	165	165	164	164	-0.61%	3,000	-	-1.8%	-	-
12/08	163	165	163	165	0%	2,000	-	-1.79%	-	-
12/06	165	165	165	165	0%	2,000	-	-2.37%	-	-
12/05	165	165	165	165	0%	1,000	-	-2.37%	-	-
12/01	165	165	165	165	0%	1,000	-	-2.37%	-	-
11/28	165	165	165	165	0%	1,000	-	-2.37%	-	-
11/22	161	165	161	165	-8.33%	2,000	-	-2.37%	-	-
11/14	172	180	172	180	+10.43%	4,000	-	+6.51%	-	-
11/11	163	163	163	163	-0.61%	5,000	-	-3.55%	-	-
11/10	166	166	164	164	-1.8%	7,000	-	-2.96%	-	-
11/08	167	167	167	167	0%	1,000	-	-1.18%	-	-
11/07	167	167	167	167	-1.76%	2,000	-	-1.18%	-	-
11/01	170	170	170	170	0%	2,000	-	+0.59%	-	-
10/27	170	170	168	170	-2.86%	4,000	-	+1.19%	-	-
10/13	175	175	175	175	+4.17%	3,000	-	+4.17%	-	-
10/12	168	168	168	168	-4%	2,000	-	0%	-	-
10/11	175	175	175	175	0%	3,000	-	+4.17%	-	-
10/07	175	175	175	175	+3.55%	1,000	-	+4.17%	-	-
10/06	169	169	169	169	+4.32%	1,000	-	+0.6%	-	-
10/03	168	168	162	162	-3.57%	2,000	-	-2.99%	-	-
09/27	168	168	168	168	+5%	1,000	-	+0.6%	-	-
09/26	160	160	160	160	+1.27%	2,000	-	-4.19%	-	-
09/22	160	160	158	158	-1.25%	6,000	-	-5.39%	-	-
09/21	160	160	160	160	-8.57%	15,000	-	-4.76%	-	-
09/14	175	175	175	175	0%	3,000	-	+4.17%	-	-
09/13	175	175	175	175	-7.89%	1,000	-	+4.79%	-	-
09/12	190	190	190	190	+11.76%	2,000	-	+13.1%	-	-
09/09	170	170	170	170	+0.59%	5,000	-	+1.8%	-	-
09/08	169	169	169	169	0%	2,000	-	+0.6%	-	-
09/05	169	169	169	169	+2.42%	1,000	-	+0.6%	-	-
09/02	165	165	165	165	-0.6%	2,000	-	-1.79%	-	-
09/01	169	169	166	166	-1.78%	2,000	-	-1.19%	-	-
08/29	169	169	169	169	+0.6%	1,000	-	0%	-	-
08/26	168	168	168	168	+2.44%	1,000	-	-0.59%	-	-
08/25	164	164	164	164	+0.61%	1,000	-	-2.96%	-	-
08/24	158	163	157	163	0%	11,000	-	-4.12%	-	-
08/23	163	163	163	163	+1.88%	1,000	-	-4.12%	-	-
08/22	160	160	160	160	-4.76%	2,000	-	-6.43%	-	-
08/19	168	168	168	168	-0.59%	1,000	-	-2.33%	-	-
08/18	169	169	169	169	-4.52%	2,000	-	-1.74%	-	-
08/12	177	177	177	177	+7.27%	2,000	-	+2.91%	-	-
08/11	167	167	165	165	-1.79%	5,000	-	-4.07%	-	-
08/10	169	169	168	168	+5.66%	5,000	-	-2.89%	-	-
08/09	159	159	159	159	-3.05%	1,000	-	-8.09%	-	-
08/08	164	164	164	164	0%	1,000	-	-5.75%	-	-
08/05	164	164	164	164	-1.8%	2,000	-	-5.75%	-	-
08/04	166	167	166	167	+3.73%	5,000	-	-4.57%	-	-
08/03	165	165	161	161	-2.42%	11,000	-	-8%	-	-
08/02	164	165	161	165	+0.61%	6,000	-	-6.25%	-	-
08/01	175	175	164	164	-9.89%	41,000	-	-6.82%	-	-
07/29	182	182	182	182	-1.09%	3,000	-	+3.41%	-	-
07/28	184	184	184	184	+2.22%	3,000	-	+5.14%	-	-
07/27	180	180	180	180	+5.88%	3,000	-	+2.86%	-	-
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%	-	-

研創（7939）の株価チャート

2011/06/03～2012/02/08

株価推移

開示資料

決算

株式

チャート