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

2011/04/08

2010/11/11～2011/04/08

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
04/08	116	116	112	113	-2.59%	8,800	-	-6.61%	-	-
04/07	115	120	115	116	0%	29,900	-	-5.69%	-	-
04/06	119	120	115	116	-2.52%	73,200	-	-6.45%	-	-
04/05	121	122	118	119	-3.25%	25,100	-	-5.56%	-	-
04/04	120	123	120	123	-1.6%	21,900	-	-3.91%	-	-
04/01	125	127	125	125	0%	45,500	-	-3.1%	-	-
03/31	118	130	117	125	+6.84%	70,200	27億7050万	-3.85%	24	1.06
03/30	114	118	113	117	+1.74%	25,600	-	-10.69%	-	-
03/29	111	116	110	115	+2.68%	33,200	-	-13.53%	-	-
03/28	113	114	111	112	+0.9%	27,900	-	-17.04%	-	-
03/25	115	119	111	111	-0.89%	58,100	-	-18.98%	-	-
03/24	114	118	112	112	-2.61%	43,000	-	-19.42%	-	-
03/23	114	119	112	115	-3.36%	99,000	-	-17.86%	-	-
03/22	120	120	115	119	+9.17%	99,000	-	-16.2%	-	-
03/18	89	112	89	109	+23.86%	72,100	-	-24.31%	-	-
03/17	81	95	81	88	+3.53%	85,800	-	-39.73%	-	-
03/16	73	88	73	85	+18.06%	164,200	-	-42.95%	-	-
03/15	106	112	60	72	-34.55%	308,900	-	-52.63%	-	-
03/14	105	125	105	110	-26.67%	171,100	-	-29.03%	-	-
03/11	147	150	144	150	-1.32%	34,900	-	-5.06%	-	-
03/10	150	153	144	152	+1.33%	24,900	-	-3.8%	-	-
03/09	156	156	144	150	-3.85%	27,400	-	-5.66%	-	-
03/08	154	156	153	156	+0.65%	9,500	-	-2.5%	-	-
03/07	157	158	153	155	-1.27%	18,300	-	-3.13%	-	-
03/04	157	158	157	157	-1.26%	12,200	-	-2.48%	-	-
03/03	157	159	157	159	-0.63%	8,300	-	-1.85%	-	-
03/02	160	160	157	160	0%	4,200	-	-1.23%	-	-
03/01	156	161	156	160	+1.91%	26,000	-	-1.23%	-	-
02/28	153	157	153	157	+2.61%	11,200	-	-3.09%	-	-
02/25	154	154	151	153	-1.29%	11,100	-	-6.13%	-	-
02/24	155	156	151	155	-1.27%	54,300	-	-5.49%	-	-
02/23	156	157	155	157	0%	20,400	-	-4.85%	-	-
02/22	158	158	155	157	-0.63%	20,700	-	-4.85%	-	-
02/21	157	159	156	158	-0.63%	31,700	-	-4.82%	-	-
02/18	155	159	155	159	+0.63%	21,600	-	-4.79%	-	-
02/17	160	161	156	158	-1.25%	52,500	-	-5.95%	-	-
02/16	158	164	157	160	+1.91%	61,800	-	-5.33%	-	-
02/15	160	160	157	157	-1.88%	15,300	-	-7.1%	-	-
02/14	156	160	155	160	+0.63%	65,300	-	-5.33%	-	-
02/10	158	159	156	159	+0.63%	18,400	-	-6.47%	-	-
02/09	162	162	155	158	-2.47%	85,000	-	-7.06%	-	-
02/08	163	164	161	162	+0.62%	22,300	-	-4.71%	-	-
02/07	160	168	159	161	-6.94%	124,300	-	-5.29%	-	-
02/04	169	173	168	173	+2.37%	36,200	-	+1.76%	-	-
02/03	170	170	167	169	-0.59%	27,500	-	0%	-	-
02/02	172	172	166	170	+0.59%	39,500	-	+0.59%	-	-
02/01	164	169	164	169	0%	8,100	-	0%	-	-
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%	-	-

UNIVA・Oak HD（3113）の株価チャート

2010/11/11～2011/04/08

株価推移

開示資料

決算

株式

チャート