UNIVA・Oak HD（3113）の株価チャート
2015/01/05～2015/06/01
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 | ||||||||||
| 06/01 | 320 | 330 | 316 | 329 | +1.86% | 579,100 | 160億2283万 | +4.11% | 21.03 | 2.03 |
| 05/29 | 335 | 335 | 321 | 323 | -3.58% | 772,000 | 157億3062万 | +2.54% | 20.64 | 1.99 |
| 05/28 | 336 | 338 | 330 | 335 | +0.9% | 769,700 | 163億1504万 | +6.69% | 21.41 | 2.07 |
| 05/27 | 330 | 335 | 323 | 332 | +0.91% | 1,075,600 | 161億6893万 | +6.07% | 21.22 | 2.05 |
| 05/26 | 323 | 330 | 320 | 329 | +1.86% | 893,600 | 160億2283万 | +5.45% | 21.03 | 2.03 |
| 05/25 | 314 | 323 | 314 | 323 | +2.87% | 863,200 | 157億3062万 | +3.86% | 20.64 | 1.99 |
| 05/22 | 312 | 323 | 310 | 314 | +0.64% | 1,084,700 | 152億9230万 | +0.96% | 20.07 | 1.94 |
| 05/21 | 312 | 313 | 309 | 312 | 0% | 275,800 | 151億9490万 | +0.65% | 19.94 | 1.93 |
| 05/20 | 314 | 316 | 311 | 312 | 0% | 574,100 | 151億9490万 | +0.65% | 19.94 | 1.93 |
| 05/19 | 307 | 316 | 306 | 312 | +0.97% | 647,600 | 151億9490万 | +0.65% | 19.94 | 1.93 |
| 05/18 | 307 | 310 | 305 | 309 | 0% | 397,900 | 150億4880万 | -0.32% | 19.75 | 1.91 |
| 05/15 | 309 | 310 | 306 | 309 | +0.32% | 295,300 | 150億4880万 | -0.32% | 19.75 | 1.91 |
| 05/14 | 313 | 313 | 308 | 308 | -1.91% | 229,200 | 150億9万 | -0.65% | 19.69 | 1.9 |
| 05/13 | 315 | 316 | 311 | 314 | -0.63% | 264,600 | 152億9230万 | +1.29% | 20.07 | 1.94 |
| 05/12 | 313 | 320 | 313 | 316 | +1.28% | 445,600 | 153億8971万 | +1.94% | 20.2 | 1.95 |
| 05/11 | 308 | 315 | 306 | 312 | -0.32% | 571,000 | 151億9490万 | +0.65% | 19.94 | 1.93 |
| 05/08 | 314 | 324 | 310 | 313 | -0.63% | 1,042,400 | 152億4360万 | +0.97% | 20.01 | 1.93 |
| 05/07 | 308 | 315 | 308 | 315 | +3.28% | 522,200 | 153億4101万 | +1.61% | 20.13 | 1.95 |
| 05/01 | 305 | 314 | 304 | 305 | -0.65% | 633,000 | 148億5399万 | -1.29% | 19.49 | 1.88 |
| 04/30 | 307 | 317 | 305 | 307 | -0.65% | 515,800 | 149億5139万 | -0.97% | 19.62 | 1.9 |
| 04/28 | 312 | 314 | 308 | 309 | -1.59% | 344,000 | 150億4880万 | -0.64% | 19.75 | 1.91 |
| 04/27 | 317 | 317 | 313 | 314 | -0.95% | 360,000 | 152億9230万 | +0.64% | 20.07 | 1.94 |
| 04/24 | 320 | 322 | 316 | 317 | +0.96% | 427,700 | 154億3841万 | +1.28% | 20.26 | 1.96 |
| 04/23 | 324 | 324 | 312 | 314 | -1.57% | 689,200 | 152億9230万 | +0.32% | 20.07 | 1.94 |
| 04/22 | 309 | 324 | 308 | 319 | +4.93% | 1,646,200 | 155億3581万 | +1.92% | 20.39 | 1.97 |
| 04/21 | 305 | 307 | 303 | 304 | 0% | 276,400 | 147億5741万 | -3.18% | 19.37 | 1.87 |
| 04/20 | 306 | 311 | 304 | 304 | -0.98% | 458,300 | 147億5741万 | -3.49% | 19.37 | 1.87 |
| 04/17 | 304 | 308 | 303 | 307 | +0.99% | 333,000 | 149億304万 | -2.85% | 19.56 | 1.89 |
| 04/16 | 307 | 307 | 303 | 304 | -0.98% | 317,100 | 147億5741万 | -4.1% | 19.37 | 1.87 |
| 04/15 | 306 | 310 | 306 | 307 | -0.65% | 235,700 | 149億304万 | -3.15% | 19.56 | 1.89 |
| 04/14 | 308 | 310 | 305 | 309 | +0.32% | 380,400 | 150億13万 | -2.22% | 19.69 | 1.9 |
| 04/13 | 310 | 310 | 307 | 308 | -0.96% | 446,100 | 149億5158万 | -2.22% | 19.62 | 1.9 |
| 04/10 | 310 | 312 | 308 | 311 | +0.97% | 371,700 | 150億9722万 | -1.27% | 19.81 | 1.91 |
| 04/09 | 309 | 310 | 307 | 308 | 0% | 248,200 | 149億5158万 | -2.22% | 19.62 | 1.9 |
| 04/08 | 311 | 314 | 308 | 308 | -0.96% | 607,200 | 149億5158万 | -2.84% | 19.62 | 1.9 |
| 04/07 | 312 | 314 | 308 | 311 | 0% | 416,800 | 150億9722万 | -2.51% | 19.81 | 1.91 |
| 04/06 | 315 | 315 | 311 | 311 | +0.32% | 338,500 | 150億9722万 | -3.12% | 19.81 | 1.91 |
| 04/03 | 314 | 314 | 307 | 310 | +1.31% | 301,400 | 150億4867万 | -4.02% | 19.75 | 1.91 |
| 04/02 | 306 | 333 | 301 | 306 | 0% | 2,215,200 | 148億5450万 | -6.13% | 19.49 | 1.88 |
| 04/01 | 315 | 316 | 305 | 306 | -1.61% | 399,600 | 148億5450万 | -6.99% | 19.49 | 1.88 |
| 03/31 | 319 | 323 | 308 | 311 | -1.58% | 535,100 | 150億9722万 | -6.33% | 8.34 | 2.18 |
| 03/30 | 306 | 323 | 306 | 316 | +3.27% | 796,900 | 153億3994万 | -5.95% | 8.47 | 2.22 |
| 03/27 | 310 | 313 | 305 | 306 | -5.26% | 859,300 | 148億5450万 | -9.73% | 8.21 | 2.15 |
| 03/26 | 323 | 331 | 321 | 323 | -2.42% | 1,109,100 | 156億7975万 | -5.56% | 8.66 | 2.26 |
| 03/25 | 335 | 337 | 329 | 331 | -1.78% | 699,800 | 160億6810万 | -4.06% | 8.88 | 2.32 |
| 03/24 | 326 | 338 | 326 | 337 | +3.06% | 821,900 | 163億5936万 | -2.88% | 9.04 | 2.36 |
| 03/23 | 330 | 332 | 321 | 327 | -0.3% | 424,700 | 158億5348万 | -6.3% | 8.76 | 2.29 |
| 03/20 | 321 | 329 | 317 | 328 | +0.92% | 569,500 | 159億197万 | -6.29% | 8.78 | 2.3 |
| 03/19 | 327 | 329 | 315 | 325 | -0.61% | 989,900 | 157億5652万 | -7.41% | 8.7 | 2.28 |
| 03/18 | 337 | 337 | 324 | 327 | -2.97% | 920,200 | 158億5348万 | -7.1% | 8.76 | 2.29 |
| 03/17 | 345 | 347 | 336 | 337 | +1.51% | 1,821,600 | 163億3830万 | -4.53% | 9.03 | 2.36 |
| 03/16 | 323 | 337 | 321 | 332 | +5.4% | 1,821,300 | 160億9589万 | -5.95% | 8.89 | 2.32 |
| 03/13 | 300 | 315 | 300 | 315 | +3.96% | 1,426,000 | 152億7171万 | -10.76% | 8.44 | 2.21 |
| 03/12 | 298 | 306 | 296 | 303 | +1.68% | 752,000 | 146億8993万 | -14.65% | 8.11 | 2.12 |
| 03/11 | 289 | 301 | 285 | 298 | +3.11% | 1,148,000 | 144億4752万 | -16.53% | 7.98 | 2.09 |
| 03/10 | 302 | 303 | 284 | 289 | -3.99% | 2,327,800 | 140億1118万 | -19.27% | 7.74 | 2.02 |
| 03/09 | 310 | 312 | 300 | 301 | -3.53% | 1,952,100 | 145億9296万 | -16.62% | 8.06 | 2.11 |
| 03/06 | 299 | 345 | 299 | 312 | -12.61% | 7,553,100 | 151億2626万 | -14.05% | 8.36 | 2.18 |
| 03/05 | 365 | 377 | 355 | 357 | -1.65% | 2,044,400 | 173億793万 | -2.19% | 9.56 | 2.5 |
| 03/04 | 359 | 371 | 353 | 363 | +0.55% | 953,700 | 175億9882万 | -0.82% | 9.72 | 2.54 |
| 03/03 | 377 | 377 | 358 | 361 | -0.28% | 1,385,900 | 175億186万 | -1.37% | 9.67 | 2.53 |
| 03/02 | 360 | 375 | 354 | 362 | -5.24% | 1,937,500 | 175億5034万 | -1.09% | 9.7 | 2.53 |
| 02/27 | 373 | 386 | 372 | 382 | +1.87% | 936,200 | 185億1997万 | +4.66% | 10.23 | 2.67 |
| 02/26 | 385 | 386 | 371 | 375 | -2.6% | 1,484,300 | 181億8060万 | +3.02% | 10.04 | 2.63 |
| 02/25 | 394 | 397 | 385 | 385 | -3.51% | 1,369,200 | 186億6542万 | +6.06% | 10.31 | 2.7 |
| 02/24 | 385 | 400 | 382 | 399 | +2.31% | 1,360,000 | 193億4416万 | +10.22% | 10.69 | 2.79 |
| 02/23 | 393 | 399 | 383 | 390 | +0.52% | 1,876,100 | 189億783万 | +8.03% | 10.44 | 2.73 |
| 02/20 | 403 | 404 | 386 | 388 | -3.72% | 2,025,000 | 187億5266万 | +8.38% | 10.36 | 2.71 |
| 02/19 | 396 | 413 | 380 | 403 | +3.6% | 4,115,200 | 194億7764万 | +13.2% | 10.76 | 2.81 |
| 02/18 | 370 | 390 | 364 | 389 | +4.85% | 3,111,000 | 188億100万 | +9.89% | 10.39 | 2.72 |
| 02/17 | 371 | 380 | 366 | 371 | +1.37% | 2,185,900 | 179億3103万 | +5.4% | 9.91 | 2.59 |
| 02/16 | 355 | 378 | 350 | 366 | +5.48% | 3,791,000 | 176億8937万 | +4.27% | 9.77 | 2.55 |
| 02/13 | 340 | 354 | 339 | 347 | +1.46% | 1,032,800 | 167億7107万 | -0.86% | 9.26 | 2.42 |
| 02/12 | 347 | 347 | 337 | 342 | -1.44% | 642,600 | 165億2941万 | -2.29% | 9.13 | 2.39 |
| 02/10 | 345 | 349 | 340 | 347 | +2.36% | 674,800 | 167億7107万 | -0.86% | 9.26 | 2.42 |
| 02/09 | 341 | 343 | 328 | 339 | -2.87% | 1,418,400 | 163億8441万 | -3.42% | 9.05 | 2.37 |
| 02/06 | 356 | 362 | 346 | 349 | -0.85% | 888,700 | 168億6773万 | -0.57% | 9.32 | 2.44 |
| 02/05 | 348 | 354 | 345 | 352 | +1.15% | 603,200 | 170億1273万 | +0.28% | 9.4 | 2.46 |
| 02/04 | 345 | 353 | 344 | 348 | +1.75% | 548,100 | 168億1940万 | -0.85% | 9.29 | 2.43 |
| 02/03 | 354 | 354 | 340 | 342 | -1.44% | 1,058,500 | 165億2941万 | -2.56% | 9.13 | 2.39 |
| 02/02 | 354 | 356 | 344 | 347 | -4.14% | 1,464,000 | 167億7107万 | -0.86% | 9.26 | 2.42 |
| 01/30 | 367 | 369 | 357 | 362 | -0.28% | 1,094,500 | 174億9604万 | +3.72% | 9.67 | 2.53 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
