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

2012/05/07

2011/12/07～2012/05/07

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
2012
05/07	332	334	328	332	0%	4,200	-	+2.47%	-	-
05/02	328	332	328	332	+3.43%	4,400	-	+2.47%	-	-
05/01	329	334	321	321	-4.18%	9,800	-	-1.23%	-	-
04/27	339	339	332	335	-0.59%	8,100	-	+3.08%	-	-
04/26	333	339	330	337	+0.6%	10,100	-	+3.69%	-	-
04/25	326	335	326	335	+3.4%	7,200	-	+3.08%	-	-
04/24	327	327	324	324	-0.92%	2,000	-	0%	-	-
04/23	327	329	323	327	+2.51%	8,900	-	+0.62%	-	-
04/20	319	329	315	319	0%	9,400	-	-2.15%	-	-
04/19	319	319	319	319	+0.63%	200	-	-2.15%	-	-
04/18	304	318	304	317	+4.28%	5,400	-	-2.76%	-	-
04/17	306	307	291	304	-0.65%	11,200	-	-6.75%	-	-
04/16	310	310	301	306	-2.24%	3,300	-	-6.13%	-	-
04/13	306	321	306	313	+0.97%	4,200	-	-3.69%	-	-
04/12	319	319	305	310	-2.82%	10,600	-	-4.02%	-	-
04/11	320	321	314	319	-1.54%	4,400	-	-0.62%	-	-
04/10	326	332	324	324	-0.31%	5,600	-	+1.57%	-	-
04/09	332	332	325	325	-1.52%	4,400	-	+2.52%	-	-
04/06	330	333	327	330	0%	2,600	-	+4.76%	-	-
04/05	328	333	318	330	+3.13%	4,200	-	+5.43%	-	-
04/04	333	333	317	320	-3.9%	17,100	-	+3.23%	-	-
04/03	327	333	326	333	+2.46%	3,900	-	+7.77%	-	-
04/02	327	330	325	325	-2.69%	5,800	-	+6.21%	-	-
03/30	334	334	321	334	-0.6%	27,700	-	+9.87%	-	-
03/29	337	338	335	336	-0.3%	7,500	-	+11.63%	-	-
03/28	339	352	335	337	-0.88%	15,400	-	+13.09%	-	-
03/27	340	341	337	340	+0.89%	23,900	-	+15.25%	-	-
03/26	330	340	326	337	+1.2%	10,000	-	+15.41%	-	-
03/23	317	336	315	333	+5.05%	12,400	-	+15.22%	-	-
03/22	335	335	315	317	-3.94%	12,800	-	+10.45%	-	-
03/21	346	347	327	330	-4.62%	65,400	-	+15.79%	-	-
03/19	340	350	340	346	+3.28%	33,700	-	+22.26%	-	-
03/16	334	341	328	335	+1.21%	23,100	-	+19.64%	-	-
03/15	328	343	321	331	+4.42%	26,200	-	+19.49%	-	-
03/14	323	333	310	317	-0.63%	21,100	-	+16.12%	-	-
03/13	299	319	296	319	+4.25%	47,000	-	+18.59%	-	-
03/12	278	310	277	306	+11.27%	39,200	-	+15.47%	-	-
03/09	268	277	268	275	+2.61%	17,300	-	+4.96%	-	-
03/08	271	271	268	268	-0.37%	900	-	+3.08%	-	-
03/07	266	269	266	269	+0.37%	3,200	-	+4.26%	-	-
03/06	269	269	268	268	0%	6,800	-	+4.69%	-	-
03/05	275	275	268	268	-2.19%	15,700	-	+5.1%	-	-
03/02	272	274	271	274	0%	12,900	-	+8.3%	-	-
03/01	270	274	270	274	+1.48%	7,300	-	+9.16%	-	-
02/29	266	273	266	270	-1.1%	18,900	-	+8.43%	-	-
02/28	274	274	271	273	+0.74%	7,800	-	+10.53%	-	-
02/27	274	274	270	271	+2.26%	10,300	-	+10.61%	-	-
02/24	270	275	265	265	-1.85%	16,500	-	+9.05%	-	-
02/23	269	270	269	270	+1.12%	1,300	-	+12.03%	-	-
02/22	268	268	260	267	+1.52%	8,000	-	+11.72%	-	-
02/21	265	268	263	263	-0.75%	5,000	-	+11.44%	-	-
02/20	262	265	260	265	+1.92%	7,400	-	+12.77%	-	-
02/17	268	268	260	260	-2.62%	8,200	-	+12.07%	-	-
02/16	272	272	260	267	-1.11%	10,500	-	+15.58%	-	-
02/15	274	274	268	270	-1.46%	13,300	-	+17.9%	-	-
02/14	270	276	268	274	+0.74%	30,100	-	+21.24%	-	-
02/13	279	279	269	272	-0.37%	39,600	-	+21.43%	-	-
02/10	270	293	250	273	+22.97%	160,800	-	+22.97%	-	-
02/09	224	225	221	222	+0.45%	4,600	-	+1.37%	-	-
02/08	220	221	220	221	+0.45%	8,300	-	+0.91%	-	-
02/07	224	224	220	220	0%	200	-	+0.46%	-	-
02/06	226	226	219	220	-2.22%	2,400	-	+0.46%	-	-
02/03	225	225	222	225	0%	1,200	-	+2.74%	-	-
02/02	220	225	220	225	0%	2,700	-	+2.74%	-	-
02/01	227	228	225	225	-2.17%	1,700	-	+2.74%	-	-
01/31	233	233	229	230	-0.86%	14,700	-	+5.02%	-	-
01/30	232	232	223	232	+2.2%	18,400	-	+5.94%	-	-
01/27	227	230	226	227	+0.89%	6,100	-	+4.13%	-	-
01/26	224	225	223	225	+1.35%	1,900	-	+3.21%	-	-
01/25	219	224	216	222	+4.23%	2,500	-	+1.83%	-	-
01/24	220	222	213	213	-3.62%	8,300	-	-2.29%	-	-
01/23	224	228	218	221	+3.27%	4,000	-	+1.38%	-	-
01/20	212	218	212	214	+0.47%	900	-	-1.83%	-	-
01/19	210	213	210	213	0%	1,200	-	-2.74%	-	-
01/18	211	213	211	213	-0.47%	700	-	-2.29%	-	-
01/17	214	214	214	214	0%	100	-	-1.83%	-	-
01/16	214	214	214	214	-1.83%	100	-	-1.83%	-	-
01/13	215	218	214	218	+1.4%	1,700	-	0%	-	-
01/12	212	215	212	215	+1.42%	2,400	-	-1.38%	-	-
01/11	211	212	211	212	-1.85%	1,300	-	-2.75%	-	-
01/10	210	216	210	216	+2.37%	1,200	-	-0.92%	-	-
01/05	213	213	208	211	-0.47%	5,200	-	-3.65%	-	-
01/04	215	215	212	212	0%	2,000	-	-3.2%	-	-
2011
12/30	216	220	212	212	-5.36%	19,700	-	-3.2%	-	-
12/29	222	226	222	224	+0.9%	8,800	-	+2.28%	-	-
12/28	218	222	218	222	-1.33%	4,600	-	+1.83%	-	-
12/27	227	227	220	225	0%	2,200	-	+3.21%	-	-
12/26	224	225	224	225	+2.27%	800	-	+3.69%	-	-
12/22	217	221	217	220	-2.22%	7,900	-	+1.38%	-	-
12/21	228	228	220	225	+1.81%	1,900	-	+4.17%	-	-
12/20	221	221	221	221	+0.91%	200	-	+2.31%	-	-
12/19	219	219	219	219	-0.45%	1,700	-	+1.86%	-	-
12/16	220	221	220	220	-0.45%	3,500	-	+2.33%	-	-
12/15	225	225	220	221	-3.07%	2,200	-	+3.27%	-	-
12/14	225	228	225	228	+1.33%	3,600	-	+7.04%	-	-
12/13	219	226	219	225	+0.9%	7,600	-	+6.13%	-	-
12/12	216	223	216	223	+3.24%	4,000	-	+5.19%	-	-
12/09	210	216	210	216	+2.37%	2,300	-	+2.37%	-	-
12/08	214	214	211	211	-0.94%	1,100	-	0%	-	-
12/07	213	213	213	213	0%	100	-	+0.95%	-	-

ゼロ（9028）の株価チャート

2011/12/07～2012/05/07

株価推移

開示資料

決算

株式

チャート