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

2012/01/30

2011/08/31～2012/01/30

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
2012
01/30	99	101	99	99	-1%	29,000	-	-5.71%	-	-
01/27	100	100	98	100	-0.99%	53,100	-	-5.66%	-	-
01/26	103	103	99	101	-0.98%	75,300	-	-3.81%	-	-
01/25	100	104	100	102	+3.03%	85,800	-	-1.92%	-	-
01/24	98	101	98	99	+1.02%	79,400	-	-4.81%	-	-
01/23	98	102	96	98	+3.16%	91,100	-	-4.85%	-	-
01/20	98	98	95	95	-3.06%	64,000	-	-7.77%	-	-
01/19	101	102	96	98	-3.92%	172,800	-	-3.92%	-	-
01/18	93	111	92	102	+9.68%	617,500	-	0%	-	-
01/17	95	96	92	93	-2.11%	76,500	-	-7.92%	-	-
01/16	95	98	93	95	-2.06%	147,300	-	-5.94%	-	-
01/13	99	100	96	97	-2.02%	86,300	-	-3.96%	-	-
01/12	101	105	97	99	-1.98%	176,100	-	-1%	-	-
01/11	104	104	101	101	-3.81%	80,400	-	+1%	-	-
01/10	107	107	102	105	-1.87%	101,600	-	+6.06%	-	-
01/06	111	115	107	107	-0.93%	217,900	-	+8.08%	-	-
01/05	109	111	106	108	0%	131,500	-	+10.2%	-	-
01/04	112	114	108	108	-2.7%	185,000	-	+11.34%	-	-
2011
12/30	109	117	109	111	0%	226,400	-	+15.63%	-	-
12/29	110	125	108	111	-0.89%	464,800	-	+18.09%	-	-
12/28	115	119	109	112	-4.27%	532,000	-	+20.43%	-	-
12/27	135	137	116	117	-17.02%	937,800	-	+27.17%	-	-
12/26	118	144	116	141	+24.78%	1,938,600	-	+56.67%	-	-
12/22	118	122	111	113	-8.13%	765,200	-	+28.41%	-	-
12/21	138	150	116	123	+12.84%	3,356,300	-	+41.38%	-	-
12/20	80	109	77	109	+37.97%	657,400	-	+26.74%	-	-
12/19	81	83	78	79	-3.66%	41,400	-	-8.14%	-	-
12/16	84	86	80	82	-3.53%	32,300	-	-4.65%	-	-
12/15	88	88	85	85	-3.41%	40,000	-	-1.16%	-	-
12/14	89	89	88	88	-1.12%	8,800	-	+1.15%	-	-
12/13	88	89	87	89	+1.14%	26,800	-	+2.3%	-	-
12/12	89	89	88	88	+1.15%	12,600	-	+1.15%	-	-
12/09	88	90	87	87	+1.16%	11,900	-	0%	-	-
12/08	88	92	86	86	0%	35,700	-	-1.15%	-	-
12/07	87	88	86	86	-4.44%	11,800	-	-2.27%	-	-
12/06	90	91	89	90	+3.45%	28,000	-	+2.27%	-	-
12/05	90	90	86	87	-1.14%	13,100	-	-1.14%	-	-
12/02	85	88	85	88	+2.33%	27,200	-	0%	-	-
12/01	86	90	86	86	+1.18%	49,800	-	-3.37%	-	-
11/30	90	90	84	85	-5.56%	24,200	-	-4.49%	-	-
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%	-	-

UNIVA・Oak HD（3113）の株価チャート

2011/08/31～2012/01/30

株価推移

開示資料

決算

株式

チャート