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

2011/07/14

2011/02/18～2011/07/14

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
07/14	116	118	115	116	-0.85%	34,500	-	0%	-	-
07/13	117	119	115	117	0%	23,700	-	+0.86%	-	-
07/12	119	119	117	117	-2.5%	30,400	-	+0.86%	-	-
07/11	120	121	119	120	0%	20,600	-	+3.45%	-	-
07/08	121	123	120	120	-1.64%	33,900	-	+4.35%	-	-
07/07	121	124	119	122	-1.61%	53,000	-	+6.09%	-	-
07/06	117	125	116	124	+5.98%	90,800	-	+8.77%	-	-
07/05	117	118	117	117	0%	13,700	-	+2.63%	-	-
07/04	119	119	117	117	0%	38,200	-	+3.54%	-	-
07/01	117	117	114	117	+0.86%	32,200	-	+3.54%	-	-
06/30	116	117	114	116	-0.85%	14,400	25億7165万	+2.65%	-	1.37
06/29	115	117	115	117	0%	25,000	-	+4.46%	-	-
06/28	114	117	112	117	+2.63%	22,400	-	+4.46%	-	-
06/27	113	114	111	114	+1.79%	14,700	-	+1.79%	-	-
06/24	113	115	112	112	0%	6,000	-	+0.9%	-	-
06/23	114	114	111	112	-0.88%	18,800	-	+0.9%	-	-
06/22	114	114	110	113	0%	10,200	-	+1.8%	-	-
06/21	113	115	112	113	-1.74%	24,500	-	+1.8%	-	-
06/20	114	115	114	115	0%	5,000	-	+3.6%	-	-
06/17	114	115	112	115	+0.88%	16,700	-	+4.55%	-	-
06/16	114	118	114	114	0%	16,900	-	+3.64%	-	-
06/15	114	115	113	114	0%	17,300	-	+3.64%	-	-
06/14	115	117	114	114	0%	35,200	-	+3.64%	-	-
06/13	112	117	112	114	-1.72%	10,200	-	+3.64%	-	-
06/10	117	118	108	116	0%	22,600	-	+5.45%	-	-
06/09	115	117	112	116	+0.87%	30,400	-	+5.45%	-	-
06/08	118	129	112	115	+6.48%	244,600	-	+4.55%	-	-
06/07	109	109	107	108	-0.92%	15,900	-	-0.92%	-	-
06/06	112	112	107	109	-2.68%	25,000	-	-0.91%	-	-
06/03	109	115	109	112	+1.82%	41,900	-	+1.82%	-	-
06/02	112	112	107	110	-0.9%	53,400	-	0%	-	-
06/01	107	137	106	111	+4.72%	417,400	-	+0.91%	-	-
05/31	107	107	103	106	0%	25,000	-	-3.64%	-	-
05/30	106	107	105	106	-1.85%	9,800	-	-4.5%	-	-
05/27	107	108	105	108	+0.93%	8,600	-	-2.7%	-	-
05/26	107	108	104	107	0%	20,300	-	-3.6%	-	-
05/25	107	108	106	107	0%	21,900	-	-3.6%	-	-
05/24	108	108	105	107	-0.93%	62,000	-	-4.46%	-	-
05/23	107	110	107	108	-1.82%	31,400	-	-3.57%	-	-
05/20	106	111	106	110	+2.8%	33,400	-	-1.79%	-	-
05/19	107	108	105	107	-0.93%	18,900	-	-4.46%	-	-
05/18	110	110	107	108	0%	6,100	-	-4.42%	-	-
05/17	107	109	107	108	+0.93%	12,300	-	-4.42%	-	-
05/16	108	113	107	107	-5.31%	34,900	-	-5.31%	-	-
05/13	112	122	108	113	+1.8%	151,500	-	-0.88%	-	-
05/12	110	111	109	111	+0.91%	33,600	-	-2.63%	-	-
05/11	112	114	110	110	-1.79%	16,900	-	-4.35%	-	-
05/10	112	112	111	112	-0.88%	4,700	-	-2.61%	-	-
05/09	114	115	113	113	0%	9,300	-	-2.59%	-	-
05/06	112	113	111	113	+0.89%	6,100	-	-2.59%	-	-
05/02	111	114	110	112	0%	15,200	-	-3.45%	-	-
04/28	111	112	111	112	+0.9%	6,900	-	-3.45%	-	-
04/27	112	114	111	111	-0.89%	9,600	-	-4.31%	-	-
04/26	112	113	111	112	-0.88%	26,300	-	-3.45%	-	-
04/25	118	118	112	113	-1.74%	29,700	-	-2.59%	-	-
04/22	115	117	115	115	-2.54%	4,600	-	-0.86%	-	-
04/21	118	118	113	118	0%	13,200	-	+2.61%	-	-
04/20	114	118	113	118	+2.61%	25,200	-	+4.42%	-	-
04/19	113	115	112	115	+1.77%	7,200	-	+2.68%	-	-
04/18	112	114	112	113	-0.88%	3,300	-	+1.8%	-	-
04/15	113	115	112	114	-1.72%	17,800	-	+0.88%	-	-
04/14	113	116	113	116	+3.57%	7,700	-	+1.75%	-	-
04/13	111	120	111	112	-1.75%	19,800	-	-3.45%	-	-
04/12	112	114	111	114	+0.88%	15,800	-	-2.56%	-	-
04/11	114	114	112	113	0%	3,900	-	-5.04%	-	-
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%	-	-

UNIVA・Oak HD（3113）の株価チャート

2011/02/18～2011/07/14

株価推移

開示資料

決算

株式

チャート