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

2011/11/29

2011/07/05～2011/11/29

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
11/29	79	90	78	90	+15.38%	12,000	-	+1.12%	-	-
11/28	76	78	76	78	+1.3%	13,400	-	-12.36%	-	-
11/25	75	79	75	77	0%	29,900	-	-14.44%	-	-
11/24	78	78	76	77	-3.75%	40,700	-	-15.38%	-	-
11/22	82	82	78	80	-1.23%	9,400	-	-12.09%	-	-
11/21	85	85	74	81	-5.81%	51,400	-	-11.96%	-	-
11/18	86	89	86	86	-2.27%	14,700	-	-7.53%	-	-
11/17	89	90	87	88	-3.3%	34,400	-	-5.38%	-	-
11/16	91	91	90	91	-1.09%	7,700	-	-3.19%	-	-
11/15	91	92	90	92	0%	7,700	-	-2.13%	-	-
11/14	92	94	91	92	+1.1%	17,500	-	-2.13%	-	-
11/11	89	92	89	91	+1.11%	25,900	-	-3.19%	-	-
11/10	90	92	90	90	-1.1%	25,200	-	-4.26%	-	-
11/09	93	93	90	91	0%	23,500	-	-4.21%	-	-
11/08	94	94	91	91	-2.15%	41,500	-	-4.21%	-	-
11/07	93	94	93	93	+1.09%	8,300	-	-2.11%	-	-
11/04	93	93	92	92	-1.08%	16,700	-	-4.17%	-	-
11/02	93	94	93	93	-1.06%	13,700	-	-3.13%	-	-
11/01	94	94	94	94	0%	13,400	-	-2.08%	-	-
10/31	94	95	93	94	0%	16,200	-	-2.08%	-	-
10/28	94	95	92	94	0%	23,300	-	-2.08%	-	-
10/27	92	95	92	94	+1.08%	36,300	-	-2.08%	-	-
10/26	95	95	93	93	-1.06%	9,300	-	-4.12%	-	-
10/25	93	94	92	94	+2.17%	18,500	-	-3.09%	-	-
10/24	94	94	92	92	-2.13%	39,800	-	-5.15%	-	-
10/21	94	98	94	94	0%	38,800	-	-4.08%	-	-
10/20	95	96	94	94	-1.05%	26,700	-	-4.08%	-	-
10/19	96	97	95	95	-1.04%	24,800	-	-4.04%	-	-
10/18	96	96	95	96	0%	14,900	-	-3.03%	-	-
10/17	96	96	95	96	-1.03%	23,100	-	-4%	-	-
10/14	98	98	95	97	-1.02%	36,000	-	-3.96%	-	-
10/13	97	98	96	98	0%	19,500	-	-3.92%	-	-
10/12	97	98	96	98	+1.03%	12,800	-	-3.92%	-	-
10/11	97	98	97	97	+1.04%	14,600	-	-4.9%	-	-
10/07	96	99	96	96	0%	15,500	-	-5.88%	-	-
10/06	96	97	95	96	-1.03%	14,800	-	-5.88%	-	-
10/05	97	100	95	97	-2.02%	30,700	-	-4.9%	-	-
10/04	99	100	96	99	-1%	26,300	-	-2.94%	-	-
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%	-	-

UNIVA・Oak HD（3113）の株価チャート

2011/07/05～2011/11/29

株価推移

開示資料

決算

株式

チャート