4208 UBE

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
03/31	2,560	2,580	2,500	2,510	-1.18%	1,455,700	2665億6227万	-7.99%	10.99	0.93
03/30	2,570	2,570	2,520	2,540	-2.68%	2,415,600	2697億4827万	-7.4%	11.12	0.94
03/29	2,650	2,660	2,600	2,610	-2.97%	1,704,900	2771億8228万	-5.33%	11.42	0.96
03/28	2,690	2,720	2,690	2,690	+0.75%	1,025,400	2856億7828万	-2.82%	11.77	0.99
03/27	2,680	2,690	2,650	2,670	-1.11%	1,014,000	2835億5428万	-3.75%	11.69	0.99
03/24	2,670	2,750	2,660	2,700	+1.89%	1,303,200	2867億4029万	-2.91%	11.82	1
03/23	2,660	2,670	2,630	2,650	0%	870,400	2814億3028万	-4.88%	11.6	0.98
03/22	2,680	2,700	2,650	2,650	-2.93%	1,073,400	2814億3028万	-5.05%	11.6	0.98
03/21	2,670	2,750	2,660	2,730	+2.25%	1,990,800	2899億2629万	-2.29%	11.95	1.01
03/17	2,670	2,720	2,660	2,670	-0.37%	1,193,300	2835億5428万	-4.44%	11.69	0.99
03/16	2,630	2,700	2,630	2,680	+2.29%	1,689,600	2846億1628万	-4.18%	11.73	0.99
03/15	2,680	2,690	2,610	2,620	-3.32%	2,732,900	2782億4428万	-6.23%	11.47	0.97
03/14	2,740	2,780	2,700	2,710	-1.09%	1,251,300	2878億229万	-3.01%	11.86	1
03/13	2,750	2,760	2,720	2,740	-1.08%	950,100	2909億8829万	-1.69%	11.99	1.01
03/10	2,800	2,800	2,760	2,770	+0.36%	960,500	2941億7429万	-0.29%	12.12	1.02
03/09	2,770	2,780	2,730	2,760	-0.36%	1,936,200	2931億1229万	-0.29%	12.08	1.02
03/08	2,830	2,840	2,770	2,770	-2.46%	1,535,000	2941億7429万	+0.36%	12.12	1.02
03/07	2,890	2,900	2,820	2,840	-1.73%	788,000	3016億830万	+2.94%	12.43	1.05
03/06	2,810	2,900	2,790	2,890	+2.12%	1,055,900	3069億1831万	+4.94%	12.65	1.07
03/03	2,870	2,880	2,820	2,830	-1.39%	1,200,600	3005億4630万	+2.98%	12.39	1.05
03/02	2,880	2,900	2,850	2,870	+1.41%	1,171,000	3047億9430万	+4.52%	12.56	1.06
03/01	2,820	2,840	2,780	2,830	+0.71%	1,235,000	3005億4630万	+3.17%	12.39	1.05
02/28	2,820	2,850	2,800	2,810	0%	886,900	2984億2230万	+2.55%	12.3	1.04
02/27	2,810	2,850	2,790	2,810	-1.06%	1,591,300	2984億2230万	+2.74%	12.3	1.04
02/24	2,890	2,900	2,840	2,840	-2.07%	1,762,200	3016億830万	+3.92%	12.43	1.05
02/23	2,910	2,930	2,880	2,900	+0.69%	1,600,200	3079億8031万	+6.15%	12.69	1.07
02/22	2,900	2,920	2,880	2,880	0%	1,088,400	3058億5630万	+5.65%	12.6	1.06
02/21	2,870	2,890	2,850	2,880	+1.05%	1,094,900	3058億5630万	+5.92%	12.6	1.06
02/20	2,850	2,870	2,810	2,850	+0.35%	710,800	3026億7030万	+5.09%	12.47	1.05
02/17	2,830	2,860	2,830	2,840	+0.35%	973,300	3016億830万	+4.99%	12.43	1.05
02/16	2,810	2,870	2,800	2,830	+1.8%	1,819,600	3005億4630万	+4.93%	12.39	1.05
02/15	2,770	2,820	2,770	2,780	+1.83%	1,301,200	2952億3629万	+3.35%	12.17	1.03
02/14	2,760	2,770	2,730	2,730	0%	1,030,400	2899億2629万	+1.75%	11.95	1.01
02/13	2,770	2,770	2,720	2,730	-0.36%	1,091,100	2899億2629万	+2.06%	11.95	1.01
02/10	2,660	2,740	2,650	2,740	+5.38%	2,135,200	2909億8829万	+2.78%	11.99	1.01
02/09	2,610	2,630	2,590	2,600	-0.38%	1,203,600	2761億2027万	-2.22%	11.38	0.96
02/08	2,550	2,610	2,550	2,610	+2.35%	1,021,500	2771億8228万	-1.77%	11.42	0.96
02/07	2,530	2,570	2,510	2,550	+1.19%	1,328,200	2708億1027万	-3.81%	11.16	0.94
02/06	2,530	2,530	2,500	2,520	+0.4%	886,200	2676億2427万	-4.76%	11.03	0.93
02/03	2,530	2,550	2,490	2,510	-1.95%	1,875,400	2665億6227万	-5.07%	10.99	0.93
02/02	2,620	2,640	2,550	2,560	-6.57%	2,598,700	2718億7227万	-3.14%	11.2	0.95
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

4208 UBE

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート