ベンチャー・リヴァイタライズ証券投資法人（8721）の株価チャート

2012/03/12

2011/08/25～2012/03/12

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
03/12	649	649	645	645	-0.77%	130	-	+2.22%	-	-
03/09	639	650	639	650	+1.72%	700	-	+3.17%	-	-
03/08	639	639	638	639	+1.43%	200	-	+1.43%	-	-
03/07	629	630	629	630	+1.12%	70	-	-0.16%	-	-
03/06	623	623	623	623	-0.8%	140	-	-1.27%	-	-
03/05	628	630	628	628	+0.32%	160	-	-0.48%	-	-
03/02	626	626	626	626	+0.97%	680	-	-0.79%	-	-
03/01	630	630	613	620	-4.76%	180	-	-1.9%	-	-
02/29	640	678	640	651	+3.33%	580	-	+2.84%	-	-
02/28	630	630	630	630	-1.72%	10	-	-0.32%	-	-
02/27	630	641	630	641	+0.16%	350	-	+1.42%	-	-
02/24	624	640	611	640	+4.23%	730	-	+1.27%	-	-
02/23	630	640	614	614	-2.54%	1,140	-	-2.69%	-	-
02/22	623	630	623	630	+0.8%	750	-	-0.16%	-	-
02/21	625	625	625	625	-0.64%	90	-	-0.95%	-	-
02/20	615	629	615	629	+0.8%	330	-	-0.32%	-	-
02/17	620	624	620	624	+0.65%	100	-	-0.95%	-	-
02/16	614	620	614	620	0%	60	-	-1.74%	-	-
02/15	611	620	611	620	-1.59%	100	-	-1.9%	-	-
02/14	621	630	610	630	+0.16%	160	-	-0.47%	-	-
02/10	625	629	625	629	+1.45%	200	-	-1.1%	-	-
02/09	640	640	620	620	-3.13%	660	-	-2.82%	-	-
02/08	621	640	621	640	0%	60	-	-0.16%	-	-
02/06	640	640	640	640	+0.79%	50	-	-0.31%	-	-
02/02	635	635	635	635	+2.09%	100	-	-1.4%	-	-
02/01	630	630	622	622	-4.16%	110	-	-3.86%	-	-
01/31	649	649	649	649	-0.15%	50	-	0%	-	-
01/30	650	650	650	650	+1.56%	10	-	+0.15%	-	-
01/26	636	640	636	640	+2.24%	90	-	-1.39%	-	-
01/25	626	626	626	626	-1.42%	100	-	-3.54%	-	-
01/24	635	635	635	635	-1.55%	80	-	-2.46%	-	-
01/23	625	645	625	645	+1.57%	410	-	-1.23%	-	-
01/20	635	635	635	635	0%	10	-	-3.05%	-	-
01/19	635	635	635	635	+0.79%	50	-	-3.64%	-	-
01/18	629	630	629	630	0%	50	-	-4.98%	-	-
01/17	630	630	630	630	+1.45%	10	-	-5.41%	-	-
01/16	621	621	621	621	-0.16%	100	-	-7.17%	-	-
01/11	622	622	622	622	0%	30	-	-7.58%	-	-
01/10	622	622	622	622	0%	50	-	-8.12%	-	-
01/06	621	622	621	622	+1.14%	360	-	-8.8%	-	-
01/04	615	615	615	615	-4.21%	20	-	-10.48%	-	-
2011
12/30	642	642	642	642	0%	10	-	-7.09%	-	-
12/22	642	642	642	642	+0.16%	80	-	-7.76%	-	-
12/21	698	699	641	641	-8.43%	870	-	-8.43%	-	-
12/20	700	700	700	700	+1.45%	30	-	-0.71%	-	-
12/19	690	690	690	690	+0.58%	10	-	-2.68%	-	-
12/16	686	686	686	686	0%	100	-	-3.79%	-	-
12/15	690	690	686	686	-0.58%	30	-	-4.19%	-	-
12/14	690	690	690	690	+0.29%	10	-	-4.3%	-	-
12/13	688	688	688	688	-0.29%	80	-	-5.1%	-	-
12/12	690	690	690	690	+6.15%	370	-	-5.48%	-	-
12/09	650	650	650	650	+1.56%	10	-	-11.44%	-	-
12/08	640	640	640	640	+1.59%	160	-	-13.4%	-	-
12/07	630	630	630	630	-8.7%	140	-	-15.55%	-	-
12/06	690	690	640	690	0%	170	-	-8.24%	-	-
12/05	701	701	690	690	-1.43%	180	-	-8.73%	-	-
12/02	700	700	700	700	-2.78%	20	-	-8.02%	-	-
12/01	700	720	700	720	-4%	110	-	-5.76%	-	-
11/17	730	750	730	750	+7.14%	60	-	-2.22%	-	-
11/16	745	745	700	700	-0.43%	110	-	-8.97%	-	-
11/15	703	703	703	703	-2.36%	100	-	-9.06%	-	-
11/14	720	720	720	720	0%	10	-	-7.34%	-	-
11/11	740	740	720	720	-2.7%	40	-	-7.69%	-	-
11/10	740	740	740	740	-1.33%	10	-	-5.49%	-	-
11/09	750	750	750	750	+4.02%	130	-	-4.46%	-	-
11/07	721	721	721	721	-5.13%	100	-	-8.39%	-	-
11/04	680	790	680	760	+1.33%	570	-	-3.92%	-	-
11/02	735	750	735	750	0%	40	-	-5.54%	-	-
11/01	750	750	750	750	-6.25%	100	-	-5.9%	-	-
10/28	799	800	799	800	0%	60	-	-0.12%	-	-
10/27	785	800	785	800	+3.9%	70	-	-0.25%	-	-
10/26	800	800	770	770	-3.75%	340	-	-4.11%	-	-
10/25	800	800	800	800	0%	120	-	-0.62%	-	-
10/24	800	800	790	800	0%	200	-	-0.62%	-	-
10/21	800	800	800	800	0%	70	-	-0.87%	-	-
10/20	781	800	781	800	+2.56%	140	-	-0.99%	-	-
10/19	777	780	777	780	-2.5%	110	-	-3.58%	-	-
10/18	800	800	800	800	+1.91%	40	-	-1.36%	-	-
10/17	800	800	785	785	-1.88%	200	-	-3.33%	-	-
10/14	800	800	800	800	0%	10	-	-1.72%	-	-
10/12	800	800	800	800	+2.56%	100	-	-1.84%	-	-
10/07	780	780	780	780	-1.27%	20	-	-4.53%	-	-
10/06	790	790	790	790	-1.13%	30	-	-3.54%	-	-
10/05	799	799	799	799	-0.13%	10	-	-2.68%	-	-
10/04	800	800	800	800	0%	20	-	-2.68%	-	-
09/30	800	800	790	800	0%	70	-	-3.15%	-	-
09/27	790	800	790	800	+1.27%	110	-	-3.38%	-	-
09/26	800	800	790	790	-1.25%	50	-	-4.82%	-	-
09/22	803	803	800	800	-0.37%	20	-	-4.19%	-	-
09/20	803	803	803	803	-3.25%	120	-	-4.29%	-	-
09/09	830	830	830	830	0%	60	-	-1.54%	-	-
09/08	830	830	830	830	0%	50	-	-2.01%	-	-
09/07	820	830	820	830	0%	60	-	-2.35%	-	-
09/06	849	849	830	830	0%	110	-	-2.47%	-	-
09/05	805	830	805	830	+1.22%	60	-	-2.7%	-	-
09/02	820	820	820	820	0%	160	-	-4.21%	-	-
09/01	820	820	820	820	+1.23%	90	-	-4.43%	-	-
08/31	810	810	810	810	-3.57%	110	-	-5.81%	-	-
08/30	890	890	840	840	+1.2%	110	-	-2.55%	-	-
08/25	813	830	813	830	0%	30	-	-4.05%	-	-

ベンチャー・リヴァイタライズ証券投資法人（8721）の株価チャート

2011/08/25～2012/03/12

株価推移

開示資料

決算

株式

チャート