4208 UBE

株価チャート

2017/02/01

2016/09/02～2017/02/01

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
2017	10/1, 株式併合 10→1
2017
02/01	2,680	2,750	2,680	2,740	+0.74%	764,200	2909億8829万	+3.79%	11.99	1.01
01/31	2,680	2,740	2,670	2,720	-0.73%	1,467,900	2888億6429万	+3.42%	11.9	1
01/30	2,790	2,800	2,720	2,740	-1.79%	1,125,100	2909億8829万	+4.54%	11.99	1.01
01/27	2,770	2,800	2,750	2,790	+0.36%	939,000	2962億9830万	+6.81%	12.21	1.03
01/26	2,770	2,780	2,750	2,780	+1.09%	838,500	2952億3629万	+6.96%	12.17	1.03
01/25	2,750	2,770	2,720	2,750	+1.85%	890,800	2920億5029万	+6.1%	12.04	1.02
01/24	2,710	2,770	2,680	2,700	-1.82%	1,501,300	2867億4029万	+4.49%	11.82	1
01/23	2,760	2,800	2,740	2,750	-2.14%	1,369,500	2920億5029万	+6.59%	12.04	1.02
01/20	2,780	2,820	2,750	2,810	+1.44%	1,837,100	2984億2230万	+9.17%	12.3	1.04
01/19	2,740	2,780	2,710	2,770	+2.59%	1,548,700	2941億7429万	+7.95%	12.12	1.02
01/18	2,700	2,700	2,630	2,700	-0.37%	1,262,900	2867億4029万	+5.51%	11.82	1
01/17	2,690	2,770	2,660	2,710	+1.5%	2,922,500	2878億229万	+6.11%	11.86	1
01/16	2,620	2,690	2,600	2,670	+1.14%	1,761,600	2835億5428万	+4.75%	11.69	0.99
01/13	2,640	2,650	2,610	2,640	0%	839,200	2803億6828万	+3.77%	11.55	0.98
01/12	2,620	2,670	2,580	2,640	+1.15%	2,280,800	2803億6828万	+4.02%	11.55	0.98
01/11	2,770	2,850	2,590	2,610	+3.16%	8,617,200	2771億8228万	+3.08%	11.42	0.96
01/10	2,510	2,550	2,490	2,530	+0.4%	747,500	2686億8627万	+0.08%	11.07	0.93
01/06	2,530	2,530	2,510	2,520	-1.18%	468,700	2676億2427万	-0.08%	11.03	0.93
01/05	2,560	2,570	2,530	2,550	-0.39%	671,600	2708億1027万	+1.35%	11.16	0.94
01/04	2,470	2,560	2,470	2,560	+4.49%	913,300	2718億7227万	+2.11%	11.2	0.95
2016
12/30	2,390	2,450	2,380	2,450	+1.24%	777,600	2601億9026万	-2%	10.72	0.9
12/29	2,430	2,460	2,400	2,420	-2.42%	980,800	2570億426万	-2.97%	10.59	0.89
12/28	2,490	2,500	2,430	2,480	-0.4%	776,000	2633億7626万	-0.44%	10.85	0.92
12/27	2,480	2,510	2,480	2,490	+0.4%	439,000	2644億3826万	+0.28%	10.9	0.92
12/26	2,480	2,500	2,480	2,480	-0.8%	368,600	2633億7626万	+0.24%	10.85	0.92
12/22	2,480	2,530	2,480	2,500	+0.81%	627,700	2655億26万	+1.46%	10.94	0.92
12/21	2,530	2,550	2,480	2,480	-1.2%	919,500	2633億7626万	+1.06%	10.85	0.92
12/20	2,480	2,520	2,460	2,510	+1.21%	1,044,700	2665億6227万	+2.66%	10.99	0.93
12/19	2,590	2,610	2,480	2,480	-4.25%	1,737,200	2633億7626万	+1.93%	10.85	0.92
12/16	2,590	2,610	2,570	2,590	+0.78%	917,200	2750億5827万	+7.07%	11.34	0.96
12/15	2,540	2,570	2,510	2,570	-0.39%	1,122,100	2729億3427万	+6.99%	11.25	0.95
12/14	2,590	2,590	2,560	2,580	-1.15%	551,500	2739億9627万	+8.45%	11.29	0.95
12/13	2,560	2,620	2,550	2,610	+0.38%	894,200	2771億8228万	+10.5%	11.42	0.96
12/12	2,620	2,620	2,560	2,600	0%	1,000,400	2761億2027万	+10.97%	11.38	0.96
12/09	2,560	2,600	2,560	2,600	+0.39%	854,500	2761億2027万	+11.88%	11.38	0.96
12/08	2,610	2,620	2,550	2,590	+0.78%	1,101,600	2750億5827万	+12.46%	11.34	0.96
12/07	2,560	2,600	2,540	2,570	+0.78%	971,300	2729億3427万	+12.47%	11.25	0.95
12/06	2,510	2,550	2,510	2,550	+2%	970,800	2708億1027万	+12.38%	11.16	0.94
12/05	2,480	2,500	2,460	2,500	+0.81%	767,900	2655億26万	+10.91%	10.94	0.92
12/02	2,480	2,490	2,460	2,480	-0.8%	893,300	2633億7626万	+10.62%	10.85	0.92
12/01	2,460	2,530	2,460	2,500	+5.04%	1,460,200	2655億26万	+12.21%	10.94	0.92
11/30	2,390	2,410	2,380	2,380	+0.42%	1,129,600	2527億5625万	+7.59%	10.42	0.88
11/29	2,350	2,380	2,340	2,370	+1.28%	463,700	2516億9425万	+7.68%	10.37	0.88
11/28	2,350	2,370	2,330	2,340	-1.27%	780,800	2485億825万	+6.95%	10.24	0.86
11/25	2,340	2,380	2,340	2,370	+2.16%	875,600	2516億9425万	+8.97%	10.37	0.88
11/24	2,350	2,350	2,310	2,320	-0.43%	478,300	2463億8424万	+7.41%	10.15	0.86
11/22	2,290	2,330	2,270	2,330	+1.75%	808,400	2474億4625万	+8.52%	10.2	0.86
11/21	2,290	2,320	2,280	2,290	+0.88%	805,300	2431億9824万	+7.36%	10.02	0.85
11/18	2,260	2,280	2,240	2,270	+2.25%	590,000	2410億7424万	+7.13%	9.93	0.84
11/17	2,220	2,230	2,190	2,220	-1.33%	643,000	2357億6423万	+5.36%	9.72	0.82
11/16	2,270	2,280	2,240	2,250	-0.44%	506,000	2389億5024万	+7.24%	9.85	0.83
11/15	2,200	2,280	2,180	2,260	+2.73%	1,579,300	2400億1224万	+8.19%	9.89	0.83
11/14	2,150	2,200	2,150	2,200	+2.8%	725,700	2336億4023万	+5.87%	9.63	0.81
11/11	2,170	2,190	2,130	2,140	-0.93%	871,200	2272億6823万	+3.33%	9.37	0.79
11/10	2,140	2,170	2,120	2,160	+8%	839,700	2293億9223万	+4.55%	9.45	0.8
11/09	2,140	2,180	1,980	2,000	-6.54%	1,281,300	2124億21万	-2.87%	8.75	0.74
11/08	2,190	2,190	2,130	2,140	-0.47%	448,700	2272億6823万	+4.09%	9.37	0.79
11/07	2,140	2,170	2,130	2,150	+1.42%	874,300	2283億3023万	+5.03%	9.41	0.79
11/04	2,090	2,130	2,070	2,120	+1.92%	1,165,500	2251億4422万	+4.02%	9.28	0.78
11/02	2,110	2,130	2,070	2,080	-2.8%	1,113,000	2208億9622万	+2.46%	9.1	0.77
11/01	2,160	2,170	2,120	2,140	-1.38%	753,500	2272億6823万	+5.73%	9.37	0.79
10/31	2,170	2,180	2,150	2,170	-0.46%	479,500	2304億5423万	+7.75%	9.5	0.8
10/28	2,170	2,200	2,150	2,180	0%	1,010,400	2315億1623万	+8.78%	9.54	0.81
10/27	2,190	2,210	2,140	2,180	+2.35%	1,539,800	2315億1623万	+9.33%	9.54	0.81
10/26	2,100	2,140	2,090	2,130	+1.43%	1,158,200	2262億622万	+7.41%	9.32	0.79
10/25	2,100	2,120	2,080	2,100	-0.47%	411,300	2230億2022万	+6.38%	9.19	0.78
10/24	2,060	2,120	2,060	2,110	+2.43%	1,314,600	2240億8222万	+7.27%	9.23	0.78
10/21	2,000	2,070	1,990	2,060	+3%	1,358,500	2187億7222万	+5.16%	9.02	0.76
10/20	2,000	2,010	1,990	2,000	0%	337,600	2124億21万	+2.35%	8.75	0.74
10/19	2,000	2,010	1,980	2,000	0%	616,700	2124億21万	+2.56%	8.75	0.74
10/18	1,980	2,010	1,940	2,000	+1.01%	636,400	2124億21万	+2.72%	8.75	0.74
10/17	1,950	1,980	1,950	1,980	+2.06%	457,300	2102億7621万	+1.9%	8.67	0.73
10/14	1,950	1,960	1,920	1,940	-1.52%	1,054,200	2060億2820万	-0.05%	8.49	0.72
10/13	1,990	2,000	1,950	1,970	-1.01%	803,100	2092億1421万	+1.49%	8.62	0.73
10/12	1,980	2,010	1,980	1,990	-1.49%	667,000	2113億3821万	+2.68%	8.71	0.73
10/11	2,020	2,030	1,990	2,020	+1.51%	827,500	2145億2421万	+4.39%	8.84	0.75
10/07	2,020	2,030	1,980	1,990	-1.49%	803,700	2113億3821万	+3.11%	8.71	0.73
10/06	2,030	2,060	2,010	2,020	0%	912,400	2145億2421万	+4.94%	8.84	0.75
10/05	1,990	2,020	1,980	2,020	+1.51%	1,029,400	2145億2421万	+5.43%	8.84	0.75
10/04	1,940	1,990	1,930	1,990	+3.65%	1,340,700	2113億3821万	+4.41%	8.71	0.73
10/03	1,940	1,940	1,900	1,920	0%	647,500	2039億420万	+1.37%	8.4	0.71
09/30	1,930	1,950	1,910	1,920	-0.52%	997,500	2039億420万	+1.8%	8.4	0.71
09/29	1,920	1,950	1,920	1,930	+1.05%	478,200	2049億6620万	+2.71%	8.45	0.71
09/28	1,900	1,910	1,890	1,910	-0.52%	340,700	2028億4220万	+2.03%	8.36	0.71
09/27	1,890	1,920	1,870	1,920	+1.59%	490,700	2039億420万	+2.95%	8.4	0.71
09/26	1,920	1,930	1,890	1,890	-1.56%	298,300	2007億1820万	+1.72%	8.27	0.7
09/23	1,930	1,930	1,900	1,920	-1.03%	610,000	2039億420万	+3.73%	8.4	0.71
09/21	1,910	1,950	1,870	1,940	+1.57%	724,700	2060億2820万	+5.21%	8.49	0.72
09/20	1,920	1,940	1,900	1,910	0%	661,400	2028億4220万	+4.09%	8.36	0.71
09/16	1,920	1,920	1,890	1,910	0%	412,900	2028億4220万	+4.49%	8.36	0.71
09/15	1,890	1,920	1,890	1,910	0%	671,300	2028億4220万	+4.89%	8.36	0.71
09/14	1,920	1,930	1,900	1,910	-1.55%	745,600	2028億4220万	+5.23%	8.36	0.71
09/13	1,930	1,940	1,910	1,940	+2.11%	944,100	2060億2820万	+7.24%	8.49	0.72
09/12	1,900	1,940	1,900	1,900	-1.04%	565,800	2017億8020万	+5.5%	8.32	0.7
09/09	1,900	1,930	1,890	1,920	+0.52%	637,400	2039億420万	+7.08%	8.4	0.71
09/08	1,920	1,930	1,900	1,910	-0.52%	499,500	2028億4220万	+7.06%	8.36	0.71
09/07	1,900	1,930	1,890	1,920	-1.03%	767,900	2039億420万	+8.17%	8.4	0.71
09/06	1,930	1,950	1,920	1,940	+2.11%	631,800	2060億2820万	+9.79%	8.49	0.72
09/05	1,920	1,950	1,900	1,900	-0.52%	950,400	2017億8020万	+8.08%	8.32	0.7
09/02	1,900	1,910	1,870	1,910	+1.06%	1,411,900	2028億4220万	+8.89%	8.36	0.71

4208 UBE

株価チャート

2016/09/02～2017/02/01

株価推移

開示資料

決算

株式

チャート