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無料期間延長中無料で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

2014/01/28

2013/08/28～2014/01/28

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
2014
01/28	191	197	180	184	-1.6%	2,492,300	85億3734万	+13.58%	15.38	2.04
01/27	195	204	185	187	-10.53%	3,282,000	86億7654万	+16.88%	15.63	2.07
01/24	197	215	195	209	+2.96%	4,511,700	96億9731万	+32.28%	17.47	2.31
01/23	215	224	203	203	-6.45%	4,048,300	94億1891万	+31.82%	16.97	2.25
01/22	216	228	207	217	-3.13%	5,544,700	100億6850万	+43.71%	18.14	2.4
01/21	227	249	215	224	+1.82%	14,758,400	103億9329万	+51.35%	18.73	2.48
01/20	188	232	183	220	+13.99%	14,911,700	102億769万	+51.72%	18.39	2.43
01/17	185	197	179	193	+7.22%	6,919,800	89億5493万	+35.92%	16.14	2.14
01/16	223	241	178	180	-10.89%	26,329,500	83億5175万	+29.5%	15.05	1.99
01/15	176	202	170	202	+32.89%	29,671,500	93億7252万	+47.45%	16.89	2.23
01/14	141	157	140	152	+4.83%	2,820,400	70億5259万	+13.43%	12.71	1.68
01/10	147	148	139	145	0%	1,455,300	67億2779万	+9.02%	12.12	1.6
01/09	148	154	145	145	-1.36%	2,868,100	67億2779万	+9.85%	12.12	1.6
01/08	143	148	140	147	+3.52%	2,367,500	68億2059万	+12.21%	12.29	1.63
01/07	136	143	135	142	+5.19%	2,119,600	65億8860万	+9.23%	11.87	1.57
01/06	133	137	132	135	+3.05%	698,800	62億6381万	+4.65%	11.29	1.49
2013
12/30	132	134	130	131	-1.5%	1,051,200	60億7821万	+1.55%	10.95	1.45
12/27	137	137	131	133	-2.92%	1,001,700	61億7101万	+3.91%	11.12	1.47
12/26	133	138	132	137	+5.38%	1,962,700	63億5661万	+7.03%	11.45	1.52
12/25	127	131	127	130	+2.36%	687,100	60億3182万	+2.36%	10.87	1.44
12/24	131	132	127	127	-4.51%	1,815,400	58億9262万	0%	10.62	1.4
12/20	128	133	127	133	+3.91%	1,749,300	61億7101万	+4.72%	11.12	1.47
12/19	129	130	126	128	+0.79%	534,400	59億3902万	+1.59%	10.7	1.42
12/18	125	129	125	127	-0.78%	427,400	58億9262万	+1.6%	10.62	1.4
12/17	125	129	123	128	+3.23%	634,500	59億3902万	+2.4%	10.7	1.42
12/16	127	128	122	124	-1.59%	1,094,600	57億5342万	-0.8%	10.37	1.37
12/13	131	131	124	126	-3.08%	1,718,300	58億4622万	+1.61%	10.53	1.39
12/12	129	135	129	130	-0.76%	1,240,200	60億3182万	+5.69%	10.87	1.44
12/11	137	141	130	131	-5.07%	2,283,600	60億7821万	+6.5%	10.95	1.45
12/10	152	154	135	138	-7.38%	5,686,200	64億300万	+13.11%	11.54	1.53
12/09	133	152	130	149	+15.5%	9,757,600	69億1339万	+22.13%	12.46	1.65
12/06	124	132	124	129	+4.03%	2,057,100	59億8542万	+7.5%	10.78	1.43
12/05	123	128	123	124	+0.81%	1,221,500	57億5342万	+3.33%	10.37	1.37
12/04	126	127	123	123	-3.91%	1,309,900	57億703万	+2.5%	10.28	1.36
12/03	126	133	124	128	+1.59%	3,229,400	59億3902万	+6.67%	10.7	1.42
12/02	122	126	122	126	+3.28%	1,028,000	58億4622万	+5.88%	10.53	1.39
11/29	127	128	121	122	-3.17%	1,627,900	56億6063万	+2.52%	10.2	1.35
11/28	121	129	120	126	+5%	2,469,300	58億4622万	+5.88%	10.53	1.39
11/27	124	124	120	120	-3.23%	501,800	55億6783万	+0.84%	10.03	1.33
11/26	123	127	122	124	+1.64%	1,115,500	57億5342万	+4.2%	10.37	1.37
11/25	120	123	120	122	+1.67%	533,400	56億6063万	+2.52%	10.2	1.35
11/22	120	122	119	120	0%	456,600	55億6783万	+0.84%	10.03	1.33
11/21	123	123	120	120	-1.64%	505,500	55億6783万	+0.84%	10.03	1.33
11/20	123	124	120	122	-0.81%	538,100	56億6063万	+2.52%	10.2	1.35
11/19	125	126	121	123	+2.5%	1,370,800	57億703万	+2.5%	10.28	1.36
11/18	119	122	118	120	+0.84%	730,600	55億6783万	0%	10.03	1.33
11/15	116	120	116	119	+3.48%	867,500	55億2143万	-0.83%	9.95	1.32
11/14	114	117	114	115	+0.88%	477,900	53億3584万	-4.17%	9.61	1.27
11/13	116	117	114	114	-3.39%	645,400	52億8944万	-5%	9.53	1.26
11/12	112	118	111	118	+6.31%	637,800	54億7503万	-1.67%	9.87	1.31
11/11	115	116	111	111	-1.77%	539,100	51億5024万	-7.5%	9.28	1.23
11/08	112	117	111	113	+0.89%	1,091,200	52億4304万	-5.83%	9.45	1.25
11/07	120	124	112	112	-6.67%	2,709,700	51億9664万	-7.44%	9.36	1.24
11/06	119	120	117	120	+1.69%	202,800	55億6783万	-0.83%	10.03	1.33
11/05	118	120	116	118	+2.61%	316,300	54億7503万	-2.48%	9.87	1.31
11/01	117	118	112	115	-2.54%	942,200	53億3584万	-5.74%	9.61	1.27
10/31	121	122	116	118	-2.48%	1,051,100	54億7503万	-3.28%	9.87	1.31
10/30	125	125	121	121	-2.42%	991,400	56億1423万	-0.82%	10.12	1.34
10/29	126	127	124	124	0%	609,600	57億5342万	+1.64%	10.37	1.37
10/28	124	126	122	124	0%	1,524,900	57億5342万	+1.64%	10.37	1.37
10/25	123	128	121	124	+0.81%	1,974,200	57億5342万	+1.64%	10.37	1.37
10/24	122	123	119	123	+0.82%	844,300	57億703万	+1.65%	10.28	1.36
10/23	124	125	122	122	-1.61%	1,159,300	56億6063万	+0.83%	10.2	1.35
10/22	123	124	121	124	+1.64%	511,900	57億5342万	+2.48%	10.37	1.37
10/21	122	124	121	122	+0.83%	667,200	56億6063万	+0.83%	10.2	1.35
10/18	121	122	120	121	-0.82%	832,200	56億1423万	0%	10.12	1.34
10/17	123	125	120	122	0%	1,586,000	56億6063万	+1.67%	10.2	1.35
10/16	131	142	121	122	-8.27%	8,269,200	56億6063万	+1.67%	10.2	1.35
10/15	131	136	127	133	+7.26%	2,893,200	61億7101万	+10.83%	11.12	1.47
10/11	122	124	120	124	+2.48%	725,900	57億5342万	+4.2%	10.37	1.37
10/10	121	125	118	121	+0.83%	1,971,300	56億1423万	+2.54%	10.12	1.34
10/09	112	120	111	120	+4.35%	1,414,500	55億6783万	+1.69%	10.03	1.33
10/08	113	117	111	115	0%	750,200	53億3584万	-1.71%	9.61	1.27
10/07	122	122	115	115	-4.17%	919,800	53億3584万	-1.71%	9.61	1.27
10/04	118	120	116	120	+1.69%	599,400	55億6783万	+2.56%	10.03	1.33
10/03	119	120	116	118	0%	563,400	54億7503万	+0.85%	9.87	1.31
10/02	122	122	117	118	-4.07%	1,243,600	54億7503万	+0.85%	9.87	1.31
10/01	130	130	122	123	-4.65%	1,645,400	57億703万	+5.13%	10.28	1.36
09/30	134	140	128	129	+5.74%	7,098,500	59億8542万	+10.26%	10.78	1.43
09/27	119	122	117	122	+3.39%	823,600	56億6063万	+4.27%	10.2	1.35
09/26	116	119	115	118	+2.61%	642,000	54億7503万	+0.85%	9.87	1.31
09/25	121	121	115	115	-4.96%	687,000	53億3584万	-2.54%	9.61	1.27
09/24	123	123	119	121	-1.63%	887,600	56億1423万	+2.54%	10.12	1.34
09/20	126	126	122	123	-0.81%	941,300	57億703万	+4.24%	10.28	1.36
09/19	126	131	122	124	+2.48%	3,423,700	57億5342万	+5.08%	10.37	1.37
09/18	114	121	112	121	+6.14%	972,500	56億1423万	+3.42%	10.12	1.34
09/17	115	116	113	114	-2.56%	499,200	52億8944万	-2.56%	9.53	1.26
09/13	119	119	114	117	-2.5%	876,600	54億2863万	0%	9.78	1.29
09/12	122	122	118	120	+1.69%	920,900	55億6783万	+1.69%	10.03	1.33
09/11	121	122	117	118	0%	902,100	54億7503万	-0.84%	9.87	1.31
09/10	115	118	114	118	+5.36%	1,022,900	54億7503万	-1.67%	9.87	1.31
09/09	116	118	111	112	+0.9%	595,100	51億9664万	-7.44%	9.36	1.24
09/06	115	115	109	111	-1.77%	835,100	51億5024万	-8.26%	9.28	1.23
09/05	115	117	112	113	+0.89%	785,600	52億4304万	-7.38%	9.45	1.25
09/04	110	113	110	112	0%	347,100	51億9664万	-8.94%	9.36	1.24
09/03	110	114	109	112	+5.66%	961,800	51億9664万	-8.94%	9.36	1.24
09/02	107	108	105	106	-0.93%	617,000	49億1825万	-15.2%	8.86	1.17
08/30	112	112	106	107	-2.73%	976,600	49億6465万	-15.08%	8.95	1.18
08/29	114	117	110	110	-2.65%	1,076,500	51億384万	-13.39%	9.2	1.22
08/28	117	118	113	113	-5.83%	949,000	52億4304万	-12.4%	9.45	1.25

UNIVA・Oak HD（3113）の株価チャート

2013/08/28～2014/01/28

株価推移

開示資料

決算

株式

チャート