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

2013/01/30

2012/08/16～2013/01/30

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
2013
01/30	1,094	1,094	1,065	1,090	+2.44%	70	5億690万	+10.55%	-	-
01/29	1,050	1,064	1,050	1,064	+4.11%	3,090	4億9481万	+8.35%	-	-
01/28	1,021	1,050	1,017	1,022	-2.67%	780	4億7528万	+4.5%	-	-
01/25	1,077	1,084	1,050	1,050	0%	940	4億8830万	+7.36%	-	-
01/24	1,060	1,065	1,040	1,050	+2.84%	480	4億8830万	+7.58%	-	-
01/23	1,010	1,083	1,000	1,021	+1.59%	800	4億7481万	+5.26%	-	-
01/22	990	1,005	990	1,005	+1.52%	300	4億6737万	+4.04%	-	-
01/21	961	1,000	961	990	+4.21%	670	4億6039万	+2.91%	-	-
01/18	999	1,000	950	950	-2.06%	470	4億4179万	-0.94%	-	-
01/17	999	999	970	970	+0.41%	280	4億5109万	+1.04%	-	-
01/16	999	999	966	966	-3.3%	420	4億4923万	+0.52%	-	-
01/15	1,000	1,000	985	999	+5.16%	210	4億6458万	+4.17%	-	-
01/11	1,000	1,000	950	950	-3.06%	270	4億4179万	-0.84%	-	-
01/10	980	980	980	980	+3.05%	20	4億5574万	+2.08%	-	-
01/09	1,010	1,010	951	951	-3.94%	280	4億4226万	-0.94%	-	-
01/08	988	1,000	987	990	+0.2%	2,280	4億6039万	+2.91%	-	-
01/07	988	988	985	988	+1.65%	330	4億5946万	+3.13%	-	-
01/04	970	972	970	972	+4.29%	120	4億5202万	+1.89%	-	-
2012
12/28	932	932	932	932	+0.11%	100	-	-1.89%	-	-
12/27	920	931	920	931	-0.96%	160	-	-1.79%	-	-
12/25	890	944	890	940	+2.17%	550	-	-0.42%	-	-
12/21	931	960	920	920	-5.15%	1,550	-	-1.92%	-	-
12/20	965	970	965	970	-1.02%	80	-	+4.3%	-	-
12/19	971	980	920	980	+0.93%	1,190	-	+6.64%	-	-
12/18	968	999	968	971	-2.71%	140	-	+6.59%	-	-
12/17	965	998	952	998	+3.42%	210	-	+10.15%	-	-
12/14	1,000	1,000	962	965	-3.4%	450	-	+6.28%	-	-
12/13	970	1,030	951	999	-0.1%	330	-	+9.9%	-	-
12/12	940	1,070	940	1,000	+8.7%	1,610	-	+10.74%	-	-
12/11	920	920	919	920	+1.43%	140	-	+3.25%	-	-
12/10	910	910	907	907	+0.78%	160	-	+3.3%	-	-
12/07	900	900	900	900	-3.33%	680	-	+3.93%	-	-
12/06	950	950	931	931	-4.02%	50	-	+9.14%	-	-
12/05	982	983	970	970	-1.72%	100	-	+15.75%	-	-
12/04	987	987	987	987	+7.28%	30	-	+20.22%	-	-
12/03	883	920	883	920	-6.88%	360	-	+14.43%	-	-
11/30	988	988	988	988	0%	40	-	+25.06%	-	-
11/29	988	988	988	988	0%	50	-	+27.98%	-	-
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%	-	-

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

2012/08/16～2013/01/30

株価推移

開示資料

決算

株式

チャート