UNIVA・Oak HD（3113）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる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

2011/10/03

2011/05/12～2011/10/03

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
10/03	100	101	99	100	-0.99%	24,800	-	-1.96%	-	-
09/30	100	101	98	101	+2.02%	21,200	22億3934万	0%	-	1.19
09/29	97	99	97	99	+3.13%	10,500	-	-1.98%	-	-
09/28	99	100	96	96	-1.03%	35,100	-	-4.95%	-	-
09/27	101	108	94	97	+3.19%	85,400	-	-3.96%	-	-
09/26	96	97	91	94	-4.08%	104,700	-	-6.93%	-	-
09/22	99	99	97	98	-2%	53,300	-	-2.97%	-	-
09/21	101	101	99	100	0%	35,000	-	-0.99%	-	-
09/20	99	107	98	100	+1.01%	69,100	-	-0.99%	-	-
09/16	101	101	98	99	-1%	67,600	-	-1.98%	-	-
09/15	103	103	93	100	-3.85%	121,000	-	-0.99%	-	-
09/14	106	108	100	104	-1.89%	113,000	-	+2.97%	-	-
09/13	112	112	104	106	+1.92%	142,100	-	+4.95%	-	-
09/12	107	108	103	104	-6.31%	174,000	-	+4%	-	-
09/09	115	115	108	111	-2.63%	143,100	-	+11%	-	-
09/08	117	122	112	114	-4.2%	191,800	-	+14%	-	-
09/07	136	141	112	119	-2.46%	1,214,400	-	+19%	-	-
09/06	115	147	114	122	+22%	2,758,300	-	+22%	-	-
09/05	98	100	98	100	0%	20,400	-	0%	-	-
09/02	96	110	96	100	+6.38%	235,000	-	0%	-	-
09/01	93	96	93	94	-2.08%	30,400	-	-6.93%	-	-
08/31	96	97	94	96	0%	13,100	-	-4.95%	-	-
08/30	96	97	96	96	+1.05%	900	-	-5.88%	-	-
08/29	92	96	92	95	+1.06%	4,000	-	-7.77%	-	-
08/26	93	98	93	94	-1.05%	10,900	-	-9.62%	-	-
08/25	95	95	93	95	+1.06%	12,400	-	-8.65%	-	-
08/24	98	99	94	94	-2.08%	12,300	-	-10.48%	-	-
08/23	96	98	95	96	0%	13,500	-	-9.43%	-	-
08/22	97	99	96	96	-4%	15,100	-	-10.28%	-	-
08/19	98	104	97	100	-0.99%	9,700	-	-6.54%	-	-
08/18	101	101	99	101	+2.02%	7,700	-	-6.48%	-	-
08/17	101	101	98	99	-1%	11,700	-	-9.17%	-	-
08/16	97	101	97	100	+4.17%	9,400	-	-8.26%	-	-
08/15	98	98	96	96	-1.03%	11,500	-	-12.73%	-	-
08/12	100	100	97	97	-2.02%	10,800	-	-12.61%	-	-
08/11	95	99	93	99	+4.21%	13,700	-	-11.61%	-	-
08/10	100	101	95	95	-2.06%	41,800	-	-15.93%	-	-
08/09	99	99	80	97	-4.9%	102,400	-	-14.91%	-	-
08/08	106	107	101	102	-7.27%	68,800	-	-11.3%	-	-
08/05	110	110	107	110	-2.65%	35,300	-	-4.35%	-	-
08/04	111	113	111	113	0%	11,800	-	-2.59%	-	-
08/03	111	113	111	113	+0.89%	16,100	-	-2.59%	-	-
08/02	111	114	111	112	-0.88%	16,000	-	-3.45%	-	-
08/01	112	114	111	113	+0.89%	17,000	-	-2.59%	-	-
07/29	114	116	111	112	-3.45%	29,900	-	-3.45%	-	-
07/28	111	118	108	116	+2.65%	42,400	-	0%	-	-
07/27	111	113	111	113	+1.8%	7,700	-	-2.59%	-	-
07/26	112	113	111	111	-2.63%	36,600	-	-4.31%	-	-
07/25	117	117	111	114	0%	46,000	-	-1.72%	-	-
07/22	113	115	113	114	+0.88%	10,200	-	-1.72%	-	-
07/21	115	115	112	113	-1.74%	19,600	-	-2.59%	-	-
07/20	115	118	114	115	+1.77%	19,500	-	-0.86%	-	-
07/19	114	115	113	113	-2.59%	23,500	-	-2.59%	-	-
07/15	117	118	116	116	0%	10,000	-	0%	-	-
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%	-	-

UNIVA・Oak HD（3113）の株価チャート

2011/05/12～2011/10/03

株価推移

開示資料

決算

株式

チャート