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

2012/06/28

2012/02/06～2012/06/28

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
06/28	319	326	315	323	+2.87%	12,200	-	+0.62%	-	-
06/27	316	319	314	314	-0.63%	3,000	-	-2.48%	-	-
06/26	323	326	315	316	-1.25%	7,000	-	-1.86%	-	-
06/25	324	324	314	320	-0.31%	10,300	-	-0.93%	-	-
06/22	320	321	314	321	+0.94%	3,800	-	-0.62%	-	-
06/21	323	323	317	318	-0.63%	1,800	-	-1.55%	-	-
06/20	313	320	313	320	+0.63%	1,700	-	-0.93%	-	-
06/19	319	319	315	318	-0.63%	1,300	-	-1.55%	-	-
06/18	318	320	310	320	+0.63%	7,700	-	-0.93%	-	-
06/15	319	319	318	318	-1.55%	1,600	-	-1.85%	-	-
06/14	317	323	317	323	-0.31%	1,300	-	-0.31%	-	-
06/13	315	325	315	324	+3.85%	1,400	-	0%	-	-
06/12	314	315	312	312	-1.27%	1,700	-	-3.7%	-	-
06/11	317	319	316	316	-0.94%	1,000	-	-2.77%	-	-
06/08	324	324	319	319	-1.54%	1,300	-	-1.85%	-	-
06/07	321	325	319	324	+2.53%	2,000	-	-0.61%	-	-
06/06	310	316	309	316	0%	5,300	-	-3.07%	-	-
06/05	311	316	311	316	0%	2,500	-	-3.07%	-	-
06/04	318	327	305	316	-3.66%	13,200	-	-3.36%	-	-
06/01	330	340	328	328	-1.2%	4,100	-	0%	-	-
05/31	319	332	319	332	-0.9%	13,600	-	+1.22%	-	-
05/30	330	335	327	335	+1.52%	5,100	-	+2.13%	-	-
05/29	325	333	322	330	+0.92%	4,600	-	+0.92%	-	-
05/28	329	330	327	327	+0.31%	3,300	-	0%	-	-
05/25	334	334	320	326	-1.81%	6,000	-	0%	-	-
05/24	334	334	326	332	+0.3%	5,300	-	+2.15%	-	-
05/23	331	333	327	331	+0.61%	6,300	-	+2.16%	-	-
05/22	326	329	326	329	+0.92%	3,400	-	+1.54%	-	-
05/21	318	327	318	326	+1.88%	2,900	-	+0.93%	-	-
05/18	321	321	310	320	-0.31%	7,400	-	-0.93%	-	-
05/17	322	322	318	321	-0.31%	2,600	-	-0.62%	-	-
05/16	330	330	318	322	+0.94%	4,600	-	-0.31%	-	-
05/15	324	331	309	319	-2.45%	11,900	-	-1.24%	-	-
05/14	324	334	324	327	+0.31%	14,100	-	+0.93%	-	-
05/11	330	330	326	326	+0.93%	1,300	-	+0.93%	-	-
05/10	331	331	321	323	-2.12%	2,400	-	-0.31%	-	-
05/09	329	333	325	330	+1.54%	15,600	-	+1.85%	-	-
05/08	329	329	321	325	-2.11%	2,800	-	+0.31%	-	-
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%	-	-

ゼロ（9028）の株価チャート

2012/02/06～2012/06/28

株価推移

開示資料

決算

株式

チャート