ゼロ（9028）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

2011/01/07

2010/08/02～2011/01/07

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
01/07	190	190	190	190	+2.15%	300	-	+1.06%	-	-
01/06	190	191	186	186	-2.11%	1,400	-	-1.06%	-	-
01/05	187	190	187	190	+0.53%	600	-	+1.6%	-	-
01/04	188	190	188	189	+1.61%	900	-	+1.07%	-	-
2010
12/30	190	190	185	186	-6.53%	28,900	-	-0.53%	-	-
12/29	192	200	189	199	+4.19%	10,800	-	+6.42%	-	-
12/28	188	194	183	191	+1.06%	9,000	-	+2.69%	-	-
12/27	188	189	181	189	+1.07%	5,200	-	+2.16%	-	-
12/24	188	188	186	187	-0.53%	6,900	-	+1.08%	-	-
12/22	185	188	185	188	+1.62%	1,500	-	+2.17%	-	-
12/21	186	186	182	185	-0.54%	1,400	-	+0.54%	-	-
12/20	185	188	185	186	-1.59%	1,000	-	+1.64%	-	-
12/17	189	189	187	189	+0.53%	1,200	-	+3.85%	-	-
12/15	188	188	188	188	-1.05%	100	-	+3.3%	-	-
12/14	189	190	189	190	+2.7%	600	-	+4.97%	-	-
12/13	183	188	183	185	-1.6%	3,600	-	+2.21%	-	-
12/10	183	188	183	188	+1.62%	1,400	-	+4.44%	-	-
12/09	188	188	185	185	-0.54%	1,000	-	+2.78%	-	-
12/08	189	189	186	186	+1.09%	900	-	+3.33%	-	-
12/07	184	189	184	184	-1.6%	700	-	+2.79%	-	-
12/06	187	187	187	187	-1.58%	100	-	+4.47%	-	-
12/02	190	190	189	190	+4.97%	400	-	+6.74%	-	-
12/01	185	185	181	181	-2.16%	1,300	-	+1.69%	-	-
11/30	189	189	185	185	-4.64%	15,000	-	+4.52%	-	-
11/29	188	194	187	194	+5.43%	6,400	-	+9.6%	-	-
11/26	185	185	184	184	+1.66%	3,200	-	+4.55%	-	-
11/25	183	183	181	181	+0.56%	500	-	+3.43%	-	-
11/24	179	181	178	180	-0.55%	3,100	-	+2.86%	-	-
11/22	181	181	181	181	+0.56%	500	-	+4.02%	-	-
11/19	180	180	180	180	0%	300	-	+3.45%	-	-
11/18	176	180	176	180	+2.86%	400	-	+3.45%	-	-
11/17	180	180	175	175	-1.69%	1,000	-	+1.16%	-	-
11/16	178	181	177	178	+1.14%	1,400	-	+2.89%	-	-
11/15	176	176	176	176	0%	300	-	+1.73%	-	-
11/10	173	176	173	176	+4.76%	400	-	+1.73%	-	-
11/09	171	171	168	168	-1.75%	300	-	-2.89%	-	-
11/08	171	172	171	171	-1.72%	1,400	-	-1.16%	-	-
11/05	174	175	174	174	+0.58%	3,300	-	+0.58%	-	-
11/04	173	173	173	173	0%	600	-	0%	-	-
11/02	173	173	173	173	+0.58%	300	-	-0.57%	-	-
11/01	174	174	172	172	-6.52%	700	-	-1.15%	-	-
10/29	185	185	184	184	+2.79%	25,200	-	+5.75%	-	-
10/28	178	179	171	179	+1.13%	13,700	-	+3.47%	-	-
10/27	178	178	175	177	+1.72%	4,700	-	+2.31%	-	-
10/26	179	179	172	174	-0.57%	3,400	-	+0.58%	-	-
10/25	176	176	175	175	+2.34%	900	-	+1.74%	-	-
10/22	175	175	171	171	-1.72%	3,300	-	-0.58%	-	-
10/21	174	174	174	174	+1.75%	200	-	+1.16%	-	-
10/20	174	174	170	171	0%	800	-	-0.58%	-	-
10/19	172	172	171	171	0%	400	-	-0.58%	-	-
10/18	171	171	171	171	+0.59%	300	-	-0.58%	-	-
10/15	171	171	170	170	+1.19%	600	-	-1.16%	-	-
10/14	168	168	168	168	-1.75%	1,000	-	-2.33%	-	-
10/13	170	171	170	171	0%	900	-	0%	-	-
10/12	172	172	171	171	-0.58%	1,100	-	0%	-	-
10/07	170	172	170	172	+1.18%	600	-	+0.58%	-	-
10/06	170	170	170	170	+0.59%	100	-	-0.58%	-	-
10/05	170	170	169	169	-1.17%	1,600	-	-1.17%	-	-
10/04	173	173	170	171	-3.93%	3,300	-	0%	-	-
10/01	171	178	171	178	+4.09%	400	-	+4.09%	-	-
09/30	173	174	171	171	-5.52%	18,100	-	+0.59%	-	-
09/29	177	183	175	181	+1.69%	12,400	-	+6.47%	-	-
09/28	180	180	171	178	-1.66%	4,200	-	+4.71%	-	-
09/27	179	181	175	181	+4.62%	1,900	-	+7.1%	-	-
09/24	173	173	172	173	0%	1,100	-	+2.37%	-	-
09/22	173	173	173	173	-0.57%	2,300	-	+2.98%	-	-
09/21	174	174	174	174	+2.96%	400	-	+3.57%	-	-
09/17	170	170	169	169	+0.6%	600	-	+1.2%	-	-
09/16	169	169	168	168	-1.18%	700	-	+0.6%	-	-
09/15	167	170	167	170	+0.59%	800	-	+1.8%	-	-
09/14	169	169	169	169	+1.81%	600	-	+1.2%	-	-
09/13	165	166	165	166	-0.6%	1,300	-	-0.6%	-	-
09/10	168	168	167	167	-0.6%	1,100	-	0%	-	-
09/09	168	168	168	168	-1.18%	100	-	+0.6%	-	-
09/08	170	170	169	170	-0.58%	400	-	+2.41%	-	-
09/07	171	171	171	171	+1.18%	300	-	+3.01%	-	-
09/06	167	169	167	169	+1.2%	400	-	+1.81%	-	-
09/02	165	167	165	167	+1.21%	1,000	-	+0.6%	-	-
09/01	168	168	165	165	-2.37%	4,300	-	-1.2%	-	-
08/31	175	175	169	169	-3.43%	14,900	-	+1.2%	-	-
08/30	173	178	170	175	+4.17%	15,700	-	+4.79%	-	-
08/27	168	172	168	168	+1.82%	4,100	-	+1.2%	-	-
08/26	166	167	164	165	+0.61%	12,300	-	-0.6%	-	-
08/25	165	166	164	164	-0.61%	11,900	-	-1.2%	-	-
08/24	168	168	165	165	-4.07%	1,700	-	-0.6%	-	-
08/23	169	172	164	172	+4.24%	5,700	-	+3.61%	-	-
08/20	169	169	165	165	+0.61%	800	-	-0.6%	-	-
08/19	165	165	163	164	-2.38%	300	-	-1.2%	-	-
08/18	168	168	168	168	-0.59%	300	-	+1.2%	-	-
08/16	157	169	157	169	+5.62%	3,100	-	+1.81%	-	-
08/13	157	160	157	160	+3.9%	500	-	-4.19%	-	-
08/12	161	161	152	154	-5.52%	9,000	-	-7.78%	-	-
08/11	166	167	163	163	-2.98%	5,000	-	-2.98%	-	-
08/10	167	168	167	168	+0.6%	2,300	-	-0.59%	-	-
08/09	167	170	167	167	+1.21%	1,300	-	-1.18%	-	-
08/06	162	170	162	165	-1.2%	1,600	-	-2.94%	-	-
08/05	167	167	167	167	+0.6%	2,300	-	-2.34%	-	-
08/04	161	166	160	166	+3.75%	1,700	-	-2.92%	-	-
08/03	167	169	158	160	-4.19%	7,000	-	-6.98%	-	-
08/02	167	167	167	167	0%	300	-	-4.02%	-	-

ゼロ（9028）の株価チャート

2010/08/02～2011/01/07

株価推移

開示資料

決算

株式

チャート