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

2012/11/28

2012/06/04～2012/11/28

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
11/28	987	988	987	988	0%	100	-	+30.86%	-	-
11/27	918	988	918	988	+9.78%	620	-	+34.06%	-	-
11/26	888	900	888	900	+1.12%	210	-	+25.17%	-	-
11/22	875	890	870	890	+1.71%	1,110	-	+26.6%	-	-
11/21	875	875	875	875	-0.34%	30	-	+27.18%	-	-
11/20	840	878	840	878	+4.77%	310	-	+30.46%	-	-
11/19	772	838	770	838	+6.48%	410	-	+27.36%	-	-
11/16	766	848	766	787	+9.46%	230	-	+21.83%	-	-
11/15	719	719	719	719	+3.9%	10	-	+13.23%	-	-
11/14	780	780	692	692	-11.28%	280	-	+10.54%	-	-
11/13	825	825	780	780	-7.25%	460	-	+26.01%	-	-
11/12	1,000	1,000	811	841	-19.13%	1,520	-	+38.32%	-	-
11/09	1,120	1,120	940	1,040	+4%	6,340	-	+74.79%	-	-
11/08	1,000	1,000	1,000	1,000	+17.65%	220	-	+74.52%	-	-
11/07	850	850	850	850	+21.43%	150	-	+53.71%	-	-
11/06	620	700	620	700	+16.67%	830	-	+29.39%	-	-
11/05	588	600	588	600	+1.69%	330	-	+12.57%	-	-
11/01	590	590	590	590	0%	50	-	+10.9%	-	-
10/31	576	590	576	590	+5.36%	300	-	+11.11%	-	-
10/30	560	560	560	560	+3.7%	520	-	+5.66%	-	-
10/29	540	540	540	540	-5.26%	200	-	+1.69%	-	-
10/26	551	570	551	570	+3.64%	1,400	-	+7.34%	-	-
10/25	550	550	550	550	0%	50	-	+3.38%	-	-
10/24	550	550	550	550	0%	10	-	+3.38%	-	-
10/23	549	550	549	550	0%	260	-	+3.58%	-	-
10/22	550	550	550	550	+3.77%	120	-	+3.38%	-	-
10/19	520	530	520	530	+2.91%	30	-	-0.19%	-	-
10/18	511	515	511	515	+2.18%	2,100	-	-3.2%	-	-
10/17	504	504	504	504	0%	1,000	-	-5.26%	-	-
10/16	520	520	504	504	-1.18%	370	-	-5.62%	-	-
10/12	510	510	510	510	-1.92%	700	-	-4.85%	-	-
10/11	508	520	508	520	+2.36%	920	-	-3.17%	-	-
10/10	508	508	501	508	-1.74%	1,100	-	-5.58%	-	-
10/09	517	517	517	517	+1.37%	10	-	-4.26%	-	-
10/05	510	510	510	510	+0.59%	40	-	-5.56%	-	-
10/04	507	507	507	507	+0.2%	20	-	-6.46%	-	-
10/02	506	506	506	506	+0.6%	50	-	-6.99%	-	-
10/01	503	503	503	503	+0.2%	40	-	-7.88%	-	-
09/28	535	535	500	502	-6.17%	120	-	-8.23%	-	-
09/27	510	540	496	535	+4.9%	1,200	-	-2.37%	-	-
09/26	577	577	510	510	-12.07%	530	-	-6.93%	-	-
09/24	580	580	580	580	+5.45%	10	-	+5.65%	-	-
09/21	540	550	540	550	-5.17%	830	-	+0.55%	-	-
09/20	555	580	555	580	0%	110	-	+6.03%	-	-
09/19	580	580	580	580	+7.21%	190	-	+6.03%	-	-
09/14	541	541	541	541	-7.84%	60	-	-0.92%	-	-
09/12	584	587	584	587	+8.5%	20	-	+7.31%	-	-
09/11	536	541	535	541	+1.5%	350	-	-0.92%	-	-
09/10	522	540	522	533	-5.66%	230	-	-2.38%	-	-
09/07	531	565	530	565	+4.63%	780	-	+3.48%	-	-
09/06	539	540	539	540	0%	640	-	-1.1%	-	-
09/05	540	540	540	540	+1.69%	50	-	-1.46%	-	-
09/03	549	549	531	531	-3.28%	160	-	-3.45%	-	-
08/30	549	549	549	549	-1.08%	460	-	-0.54%	-	-
08/29	555	555	555	555	+3.54%	10	-	+0.18%	-	-
08/27	536	536	536	536	-1.65%	70	-	-3.77%	-	-
08/23	545	545	545	545	-1.8%	10	-	-2.68%	-	-
08/22	555	555	555	555	+4.72%	220	-	-1.6%	-	-
08/21	555	555	530	530	-4.5%	30	-	-6.53%	-	-
08/20	550	555	550	555	+0.91%	80	-	-2.8%	-	-
08/17	550	550	550	550	0%	30	-	-4.35%	-	-
08/16	550	550	550	550	+3.77%	30	-	-4.84%	-	-
08/15	530	530	530	530	0%	10	-	-8.78%	-	-
08/14	530	530	530	530	0%	10	-	-9.4%	-	-
08/13	530	550	530	530	0%	30	-	-10.02%	-	-
08/10	544	544	530	530	-2.39%	210	-	-10.47%	-	-
08/08	543	543	543	543	-3.04%	300	-	-8.74%	-	-
08/07	560	560	560	560	0%	10	-	-6.35%	-	-
08/06	560	560	560	560	0%	220	-	-6.67%	-	-
08/03	560	560	560	560	-3.11%	10	-	-7.13%	-	-
07/31	578	578	578	578	+2.3%	120	-	-4.3%	-	-
07/30	555	565	555	565	+4.44%	220	-	-7.07%	-	-
07/27	555	555	541	541	+1.69%	150	-	-11.75%	-	-
07/26	555	555	531	532	-4.14%	830	-	-13.5%	-	-
07/25	580	580	555	555	-4.31%	310	-	-10.05%	-	-
07/24	584	585	580	580	-2.03%	1,070	-	-6.15%	-	-
07/23	600	600	592	592	0%	60	-	-4.36%	-	-
07/20	592	592	592	592	+0.68%	60	-	-4.52%	-	-
07/19	625	625	588	588	-6.37%	190	-	-5.16%	-	-
07/13	628	628	628	628	+1.29%	10	-	+1.13%	-	-
07/11	618	620	618	620	-2.82%	260	-	-0.16%	-	-
07/10	638	638	638	638	0%	100	-	+2.9%	-	-
07/06	638	638	638	638	0%	50	-	+3.07%	-	-
07/05	638	638	638	638	0%	750	-	+3.07%	-	-
07/03	638	638	638	638	-0.16%	30	-	+3.07%	-	-
07/02	639	639	639	639	+3.06%	20	-	+3.23%	-	-
06/29	620	620	620	620	-1.59%	10	-	+0.16%	-	-
06/26	630	630	630	630	+1.78%	50	-	+1.61%	-	-
06/25	620	630	619	619	+0.65%	180	-	-0.32%	-	-
06/22	614	615	610	615	0%	150	-	-1.13%	-	-
06/21	615	615	615	615	+1.65%	10	-	-1.28%	-	-
06/20	609	620	605	605	-2.42%	170	-	-3.2%	-	-
06/18	620	620	620	620	0%	50	-	-1.12%	-	-
06/13	610	620	610	620	+2.48%	30	-	-1.27%	-	-
06/12	607	610	600	605	-10.64%	350	-	-3.97%	-	-
06/11	677	677	677	677	-0.59%	30	-	+7.29%	-	-
06/08	681	681	680	681	+17.21%	330	-	+8.1%	-	-
06/07	581	581	581	581	+0.17%	10	-	-7.63%	-	-
06/06	580	580	580	580	-3.33%	60	-	-8.23%	-	-
06/04	604	604	600	600	-0.83%	700	-	-5.51%	-	-

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

2012/06/04～2012/11/28

株価推移

開示資料

決算

株式

チャート