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

2015/01/29

2014/08/29～2015/01/29

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
2015
01/29	377	382	357	363	-4.22%	1,138,300	175億4437万	+4.31%	9.69	2.53
01/28	360	379	360	379	+4.41%	1,546,800	183億1768万	+9.22%	10.12	2.65
01/27	364	368	356	363	+0.83%	881,700	175億4437万	+5.22%	9.69	2.53
01/26	347	364	344	360	+3.75%	1,131,400	173億9938万	+4.96%	9.61	2.51
01/23	351	354	346	347	+0.29%	607,800	167億7107万	+1.46%	9.26	2.42
01/22	346	351	340	346	0%	758,000	167億2274万	+0.87%	9.24	2.41
01/21	370	371	344	346	-5.72%	1,792,200	166億3731万	+0.58%	9.19	2.4
01/20	376	387	364	367	+1.94%	4,470,100	176億4709万	+6.38%	9.75	2.55
01/19	339	360	329	360	+7.46%	1,559,400	173億1049万	+4.65%	9.56	2.5
01/16	339	339	327	335	-0.89%	1,025,900	161億838万	-2.9%	8.9	2.33
01/15	335	342	335	338	+0.6%	624,900	162億5263万	-2.87%	8.98	2.35
01/14	338	342	332	336	-1.75%	644,100	161億5646万	-4.55%	8.93	2.33
01/13	334	343	333	342	+0.59%	544,000	164億4497万	-3.39%	9.08	2.37
01/09	350	351	333	340	-2.02%	952,400	163億4880万	-4.23%	9.03	2.36
01/08	355	357	346	347	-0.86%	806,200	166億8539万	-2.53%	9.22	2.41
01/07	345	356	345	350	+0.29%	829,400	168億2965万	-1.96%	9.3	2.43
01/06	343	355	343	349	-3.32%	1,319,700	167億8156万	-1.97%	9.27	2.42
01/05	345	365	336	361	+4.64%	1,687,000	173億5858万	+1.4%	9.59	2.51
2014
12/30	355	359	342	345	-2.82%	1,343,000	165億8922万	-2.82%	9.16	2.4
12/29	357	363	337	355	+1.72%	1,678,400	170億7007万	0%	9.43	2.47
12/26	338	357	337	349	+3.25%	1,498,900	167億8156万	-1.41%	9.27	2.42
12/25	323	341	321	338	+4%	1,773,900	162億5263万	-4.52%	8.98	2.35
12/24	330	333	325	325	-0.31%	921,300	156億2753万	-8.45%	8.63	2.26
12/22	337	339	318	326	-3.83%	1,389,200	155億9213万	-8.17%	8.61	2.25
12/19	340	343	335	339	+2.11%	999,300	162億1390万	-4.78%	8.96	2.34
12/18	329	337	323	332	+4.73%	1,316,800	158億7910万	-6.74%	8.77	2.29
12/17	317	332	312	317	-2.16%	1,828,300	151億6167万	-11.2%	8.38	2.19
12/16	339	341	316	324	-5.26%	2,493,300	154億9647万	-9.5%	8.56	2.24
12/15	370	371	336	342	-7.57%	2,578,100	163億5738万	-4.74%	9.04	2.36
12/12	378	386	365	370	-0.27%	1,816,300	176億9658万	+2.78%	9.78	2.56
12/11	349	372	348	371	+4.51%	1,527,500	177億4441万	+2.77%	9.8	2.56
12/10	350	372	346	355	-0.56%	1,906,700	169億7916万	-1.93%	9.38	2.45
12/09	388	388	354	357	-7.99%	2,491,500	170億7481万	-1.92%	9.43	2.47
12/08	422	424	382	388	-6.28%	2,546,000	185億5750万	+6.3%	10.25	2.68
12/05	409	420	401	414	-1.9%	2,176,900	198億104万	+13.42%	10.94	2.86
12/04	415	428	401	422	+7.93%	5,731,400	201億8367万	+15.93%	11.15	2.91
12/03	380	414	373	391	+6.83%	6,322,000	187億99万	+8.31%	10.33	2.7
12/02	371	375	361	366	-1.61%	976,300	175億527万	+2.52%	9.67	2.53
12/01	367	373	354	372	+2.2%	1,690,800	177億9224万	+4.79%	9.83	2.57
11/28	338	381	335	364	+8.33%	5,659,000	174億961万	+3.12%	9.62	2.51
11/27	340	353	335	336	-1.18%	1,181,200	160億7041万	-4.55%	8.88	2.32
11/26	332	345	332	340	+1.19%	786,500	162億6173万	-3.41%	8.98	2.35
11/25	347	350	334	336	-2.89%	937,400	160億7041万	-4.55%	8.88	2.32
11/21	333	348	324	346	+1.76%	1,308,900	165億4870万	-1.14%	9.14	2.39
11/20	346	347	336	340	-2.86%	1,059,300	162億6173万	-2.58%	8.98	2.35
11/19	359	361	346	350	-1.13%	1,277,800	167億4001万	+0.29%	9.25	2.42
11/18	333	360	333	354	+5.99%	1,981,400	169億3133万	+1.14%	9.35	2.45
11/17	349	350	334	334	-3.47%	1,302,600	159億7475万	-4.84%	8.82	2.31
11/14	350	351	333	346	+1.17%	1,461,100	165億4870万	-1.98%	9.14	2.39
11/13	359	359	339	342	-1.44%	1,603,000	163億5738万	-3.66%	9.04	2.36
11/12	350	367	344	347	+0.58%	2,472,100	165億9653万	-2.8%	9.17	2.4
11/11	343	357	336	345	+0.29%	2,165,300	165億87万	-3.9%	9.12	2.38
11/10	354	365	339	344	-4.97%	2,097,000	164億5304万	-4.71%	9.09	2.38
11/07	398	409	357	362	-8.35%	5,186,900	173億1396万	0%	9.56	2.5
11/06	409	412	391	395	-3.42%	2,691,500	188億9230万	+8.82%	10.44	2.73
11/05	393	409	385	409	+2.25%	2,444,200	195億6190万	+12.05%	10.81	2.83
11/04	401	415	391	400	+2.83%	3,297,300	191億3144万	+9.59%	10.57	2.76
10/31	378	403	371	389	+1.3%	4,857,100	186億533万	+6.87%	10.28	2.69
10/30	392	438	365	384	-2.54%	12,943,100	183億6619万	+5.79%	10.15	2.65
10/29	339	408	328	394	+20.12%	17,305,900	188億4447万	+9.14%	10.41	2.72
10/28	308	342	307	328	+5.47%	2,834,200	156億8778万	-8.64%	8.67	2.27
10/27	317	318	307	311	-1.89%	739,600	148億7470万	-13.37%	8.22	2.15
10/24	324	334	316	317	+0.32%	1,394,600	151億6167万	-12.19%	8.38	2.19
10/23	328	329	314	316	-5.95%	1,661,500	151億1384万	-12.47%	8.35	2.18
10/22	336	339	324	336	+3.38%	1,374,900	160億7041万	-7.18%	8.88	2.32
10/21	336	347	318	325	-5.52%	2,546,000	150億7955万	-10.47%	8.33	2.18
10/20	326	352	317	344	+13.91%	2,976,900	159億6112万	-5.75%	8.82	2.3
10/17	328	329	294	302	0%	3,228,800	140億1238万	-17.49%	7.74	2.02
10/16	333	344	283	302	-15.41%	4,769,100	140億1238万	-18.38%	7.74	2.02
10/15	360	375	341	357	+0.28%	2,203,300	165億6430万	-4.55%	9.15	2.39
10/14	369	378	351	356	-6.56%	2,709,200	165億1790万	-4.56%	9.12	2.39
10/10	365	381	358	381	-1.3%	3,045,800	176億7787万	+2.97%	9.77	2.55
10/09	417	423	385	386	-5.16%	3,890,900	179億986万	+5.46%	9.89	2.59
10/08	388	408	376	407	+5.44%	2,622,000	188億8423万	+12.74%	10.43	2.73
10/07	404	420	384	386	-6.08%	3,333,200	179億986万	+8.73%	9.89	2.59
10/06	378	415	361	411	+9.31%	4,530,800	190億6983万	+17.77%	10.53	2.75
10/03	375	385	356	376	-1.83%	2,291,300	174億4588万	+9.94%	9.64	2.52
10/02	360	402	354	383	-1.29%	4,274,700	177億7067万	+13.65%	9.82	2.57
10/01	445	458	387	388	-10.19%	6,684,500	180億266万	+17.22%	9.94	2.6
09/30	403	443	391	432	+6.93%	9,031,500	200億4420万	+32.92%	11.07	2.89
09/29	388	414	384	404	+6.32%	5,614,000	187億4504万	+27.85%	10.36	2.71
09/26	354	380	353	380	+5.56%	2,055,200	176億3147万	+22.98%	9.74	2.55
09/25	373	383	359	360	+1.98%	4,957,200	167億350万	+19.21%	9.23	2.41
09/24	327	354	324	353	+6.33%	2,086,600	163億7871万	+19.66%	9.05	2.37
09/22	331	346	328	332	-0.3%	1,179,100	154億434万	+14.88%	8.51	2.22
09/19	350	355	332	333	-6.72%	2,889,500	154億5074万	+17.25%	8.54	2.23
09/18	325	363	319	357	+8.51%	4,870,400	165億6430万	+28.42%	9.15	2.39
09/17	336	340	321	329	-3.8%	2,233,600	152億6514万	+20.96%	8.43	2.2
09/16	342	351	326	342	0%	2,851,100	158億6832万	+28.57%	8.77	2.29
09/12	369	384	329	342	-9.28%	5,119,500	158億6832万	+31.03%	8.77	2.29
09/11	369	393	350	377	0%	5,283,400	174億9227万	+47.84%	9.66	2.53
09/10	385	432	365	377	-6.45%	8,619,200	174億9227万	+51.41%	9.66	2.53
09/09	392	459	351	403	-0.25%	18,830,900	186億9864万	+65.84%	10.33	2.7
09/08	340	404	335	404	+24.69%	15,889,200	187億4504万	+71.19%	10.36	2.71
09/05	296	328	291	324	+15.3%	11,815,000	150億3315万	+40.87%	8.3	2.17
09/04	298	309	272	281	-3.1%	8,266,400	130億3801万	+23.79%	7.2	1.88
09/03	253	299	250	290	+14.17%	11,697,200	134億5559万	+30.04%	7.43	1.94
09/02	258	258	250	254	+2.83%	3,708,400	117億8524万	+15.98%	6.51	1.7
09/01	239	251	234	247	+4.22%	2,269,600	114億6045万	+14.35%	6.33	1.66
08/29	231	242	226	237	-5.58%	3,650,600	109億9647万	+11.27%	6.07	1.59

UNIVA・Oak HD（3113）の株価チャート

2014/08/29～2015/01/29

株価推移

開示資料

決算

株式

チャート