UNIVA・Oak HD（3113）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8月24日まで完全無料無料で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

2011/01/31

2010/09/01～2011/01/31

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
01/31	162	169	162	169	+0.6%	20,500	-	0%	-	-
01/28	166	169	165	168	-1.18%	40,200	-	-0.59%	-	-
01/27	172	173	168	170	-1.16%	18,700	-	+0.59%	-	-
01/26	167	173	166	172	+4.24%	34,000	-	+1.78%	-	-
01/25	168	168	163	165	+0.61%	37,500	-	-2.37%	-	-
01/24	167	167	162	164	-1.8%	24,900	-	-2.96%	-	-
01/21	173	175	166	167	-3.47%	56,200	-	-1.76%	-	-
01/20	180	181	172	173	-2.81%	53,400	-	+1.76%	-	-
01/19	176	182	172	178	+2.3%	68,400	-	+5.33%	-	-
01/18	177	177	170	174	-1.69%	53,900	-	+2.96%	-	-
01/17	182	183	175	177	-2.21%	63,900	-	+4.73%	-	-
01/14	186	189	181	181	-2.16%	93,500	-	+6.47%	-	-
01/13	175	188	173	185	+7.56%	250,200	-	+8.82%	-	-
01/12	170	175	170	172	+2.38%	126,700	-	+1.18%	-	-
01/11	166	169	165	168	-0.59%	36,700	-	-1.18%	-	-
01/07	168	169	166	169	+0.6%	37,900	-	-1.17%	-	-
01/06	171	173	167	168	-1.75%	72,300	-	-2.33%	-	-
01/05	162	174	162	171	+4.27%	64,600	-	-1.16%	-	-
01/04	159	165	157	164	+3.8%	82,100	-	-5.2%	-	-
2010
12/30	152	159	152	158	+1.28%	41,700	-	-9.2%	-	-
12/29	157	157	150	156	-2.5%	165,400	-	-10.34%	-	-
12/28	160	162	158	160	-1.23%	45,400	-	-7.51%	-	-
12/27	159	165	158	162	-1.22%	34,600	-	-5.26%	-	-
12/24	172	173	163	164	-4.09%	98,400	-	-2.96%	-	-
12/22	174	174	170	171	-2.29%	44,700	-	+2.4%	-	-
12/21	171	175	168	175	+2.94%	53,600	-	+6.06%	-	-
12/20	174	175	166	170	0%	42,700	-	+4.94%	-	-
12/17	172	174	169	170	+0.59%	42,800	-	+6.25%	-	-
12/16	167	170	165	169	+0.6%	43,600	-	+6.96%	-	-
12/15	171	173	167	168	-1.18%	61,400	-	+7.69%	-	-
12/14	161	172	161	170	+3.03%	95,900	-	+10.39%	-	-
12/13	170	170	160	165	-3.51%	123,000	-	+9.27%	-	-
12/10	174	177	171	171	-2.84%	70,700	-	+14%	-	-
12/09	179	179	171	176	-0.56%	63,300	-	+19.73%	-	-
12/08	180	181	173	177	-1.12%	72,300	-	+22.07%	-	-
12/07	179	182	178	179	-2.72%	42,000	-	+26.06%	-	-
12/06	185	186	177	184	0%	80,800	-	+31.43%	-	-
12/03	188	188	181	184	-3.66%	87,000	-	+34.31%	-	-
12/02	185	195	184	191	+4.37%	199,400	-	+41.48%	-	-
12/01	185	188	180	183	-3.17%	80,700	-	+38.64%	-	-
11/30	195	195	184	189	-2.07%	176,400	-	+45.38%	-	-
11/29	175	202	171	193	+10.29%	467,100	-	+51.97%	-	-
11/26	206	212	169	175	-10.26%	1,025,900	-	+41.13%	-	-
11/25	145	195	145	195	+34.48%	959,300	-	+59.84%	-	-
11/24	126	145	125	145	+13.28%	353,300	-	+21.85%	-	-
11/22	122	129	121	128	+6.67%	157,600	-	+8.47%	-	-
11/19	117	126	115	120	+5.26%	198,400	-	+1.69%	-	-
11/18	113	115	113	114	+0.88%	39,700	-	-3.39%	-	-
11/17	114	115	112	113	-1.74%	53,300	-	-4.24%	-	-
11/16	117	117	115	115	-0.86%	37,600	-	-2.54%	-	-
11/15	113	116	113	116	+2.65%	37,800	-	-1.69%	-	-
11/12	114	115	112	113	-0.88%	21,400	-	-4.24%	-	-
11/11	115	117	113	114	0%	54,000	-	-3.39%	-	-
11/10	114	114	109	114	-1.72%	80,900	-	-3.39%	-	-
11/09	116	117	114	116	-0.85%	41,500	-	-1.69%	-	-
11/08	117	118	116	117	-0.85%	39,100	-	-0.85%	-	-
11/05	116	119	115	118	+1.72%	34,900	-	0%	-	-
11/04	115	116	115	116	0%	8,600	-	-1.69%	-	-
11/02	114	116	114	116	+1.75%	12,400	-	-1.69%	-	-
11/01	114	116	114	114	-3.39%	26,500	-	-3.39%	-	-
10/29	117	120	117	118	-0.84%	18,600	-	0%	-	-
10/28	120	120	118	119	0%	3,800	-	0%	-	-
10/27	122	122	118	119	-2.46%	34,700	-	0%	-	-
10/26	122	124	121	122	0%	31,400	-	+1.67%	-	-
10/25	124	124	122	122	+0.83%	25,300	-	+1.67%	-	-
10/22	121	122	121	121	0%	28,100	-	+0.83%	-	-
10/21	122	122	121	121	-0.82%	38,400	-	0%	-	-
10/20	122	122	121	122	0%	36,200	-	+0.83%	-	-
10/19	125	126	121	122	+0.83%	98,200	-	0%	-	-
10/18	120	127	119	121	+2.54%	86,800	-	-0.82%	-	-
10/15	116	120	116	118	+0.85%	74,300	-	-3.28%	-	-
10/14	119	124	116	117	-0.85%	81,900	-	-4.1%	-	-
10/13	112	139	111	118	+5.36%	409,400	-	-3.28%	-	-
10/12	116	116	111	112	-2.61%	47,400	-	-8.2%	-	-
10/08	114	116	112	115	+0.88%	35,300	-	-5.74%	-	-
10/07	116	116	112	114	-2.56%	56,100	-	-6.56%	-	-
10/06	115	119	114	117	+2.63%	29,000	-	-4.1%	-	-
10/05	116	117	114	114	-2.56%	23,200	-	-6.56%	-	-
10/04	121	121	115	117	-1.68%	53,000	-	-4.1%	-	-
10/01	120	123	117	119	-4.8%	59,000	-	-1.65%	-	-
09/30	115	125	115	125	+8.7%	87,600	-	+3.31%	-	-
09/29	116	119	115	115	0%	43,200	-	-4.96%	-	-
09/28	113	127	113	115	+0.88%	91,900	-	-4.96%	-	-
09/27	119	119	112	114	-8.06%	104,700	-	-6.56%	-	-
09/24	125	126	122	124	-2.36%	34,300	-	+1.64%	-	-
09/22	130	130	125	127	-1.55%	62,100	-	+4.1%	-	-
09/21	126	130	125	129	+0.78%	39,400	-	+6.61%	-	-
09/17	127	131	125	128	+0.79%	73,600	-	+5.79%	-	-
09/16	129	133	127	127	-2.31%	63,200	-	+4.96%	-	-
09/15	133	135	127	130	-2.99%	75,900	-	+8.33%	-	-
09/14	133	134	125	134	-1.47%	125,500	-	+11.67%	-	-
09/13	145	146	128	136	-2.86%	219,200	-	+13.33%	-	-
09/10	117	154	116	140	+21.74%	944,500	-	+16.67%	-	-
09/09	121	121	115	115	-4.96%	50,300	-	-4.17%	-	-
09/08	118	121	117	121	0%	30,700	-	0%	-	-
09/07	116	123	115	121	+4.31%	53,300	-	-0.82%	-	-
09/06	115	117	115	116	+0.87%	17,300	-	-4.92%	-	-
09/03	119	119	114	115	-0.86%	23,800	-	-5.74%	-	-
09/02	122	127	116	116	-0.85%	101,200	-	-4.92%	-	-
09/01	112	120	110	117	+3.54%	92,400	-	-4.88%	-	-

UNIVA・Oak HD（3113）の株価チャート

2010/09/01～2011/01/31

株価推移

開示資料

決算

株式

チャート