4208 UBE

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,302	2,315	2,250	2,275	-0.91%	820,100	2416億524万	-6.69%	6.78	0.67
03/28	2,311	2,317	2,283	2,296	-1.37%	475,000	2438億3544万	-6.29%	6.84	0.67
03/27	2,341	2,342	2,298	2,328	-3.16%	859,200	2472億3384万	-5.4%	6.94	0.68
03/26	2,358	2,411	2,325	2,404	+3.22%	771,700	2553億505万	-2.75%	7.16	0.71
03/25	2,318	2,329	2,288	2,329	-1.65%	795,600	2473億4004万	-6.09%	6.94	0.68
03/22	2,352	2,368	2,321	2,368	+0.42%	1,055,200	2514億8185万	-4.78%	7.06	0.7
03/20	2,330	2,370	2,330	2,358	+0.81%	1,095,800	2504億1985万	-5.42%	7.03	0.69
03/19	2,386	2,408	2,299	2,339	-2.95%	1,673,700	2484億205万	-6.37%	6.97	0.69
03/18	2,392	2,417	2,384	2,410	+1.56%	632,200	2559億4225万	-3.68%	7.18	0.71
03/15	2,355	2,403	2,352	2,373	+0.13%	714,600	2520億1285万	-5.16%	7.07	0.7
03/14	2,429	2,433	2,368	2,370	-1.94%	713,400	2516億9425万	-5.46%	7.06	0.7
03/13	2,450	2,461	2,396	2,417	-2.15%	1,038,900	2566億8565万	-3.9%	7.2	0.71
03/12	2,466	2,492	2,443	2,470	+1.44%	772,100	2623億1426万	-2.06%	7.36	0.73
03/11	2,388	2,446	2,384	2,435	+2.18%	791,400	2585億9726万	-3.41%	7.26	0.72
03/08	2,445	2,454	2,372	2,383	-3.68%	1,030,800	2530億7485万	-5.47%	7.1	0.7
03/07	2,470	2,490	2,466	2,474	-1.12%	547,200	2627億3906万	-1.98%	7.37	0.73
03/06	2,493	2,511	2,477	2,502	-0.04%	536,900	2657億1266万	-0.83%	7.46	0.74
03/05	2,545	2,556	2,494	2,503	-2.49%	710,600	2658億1886万	-0.67%	7.46	0.74
03/04	2,560	2,582	2,553	2,567	+1.78%	553,800	2726億1567万	+1.95%	7.65	0.75
03/01	2,535	2,551	2,505	2,522	-0.08%	474,400	2678億3666万	+0.36%	7.52	0.74
02/28	2,581	2,581	2,524	2,524	-2.59%	721,300	2680億4907万	+0.68%	7.52	0.74
02/27	2,560	2,600	2,560	2,591	+1.21%	544,800	2751億6447万	+3.6%	7.72	0.76
02/26	2,577	2,590	2,555	2,560	-0.66%	325,900	2718億7227万	+2.73%	7.63	0.75
02/25	2,590	2,594	2,567	2,577	+0.31%	363,900	2736億7767万	+3.66%	7.68	0.76
02/22	2,572	2,573	2,553	2,569	-0.77%	371,100	2728億2807万	+3.76%	7.66	0.76
02/21	2,589	2,598	2,556	2,589	+0.54%	466,000	2749億5207万	+5.03%	7.72	0.76
02/20	2,580	2,604	2,562	2,575	-0.69%	551,400	2734億6527万	+4.93%	7.67	0.76
02/19	2,588	2,607	2,575	2,593	-0.31%	446,400	2753億7687万	+6.18%	7.73	0.76
02/18	2,552	2,604	2,551	2,601	+3.63%	663,300	2762億2647万	+7.08%	7.75	0.76
02/15	2,481	2,518	2,470	2,510	-0.24%	838,000	2665億6226万	+3.98%	7.48	0.74
02/14	2,491	2,519	2,485	2,516	+1.45%	557,900	2671億9946万	+4.66%	7.5	0.74
02/13	2,449	2,488	2,436	2,480	+1.39%	788,000	2633億7626万	+3.59%	7.39	0.73
02/12	2,388	2,451	2,373	2,446	+2.21%	1,399,200	2597億6546万	+2.56%	7.29	0.72
02/08	2,456	2,457	2,379	2,393	-4.7%	1,230,300	2541億3685万	+0.84%	7.13	0.7
02/07	2,554	2,564	2,493	2,511	-2.26%	863,700	2666億6846万	+6.08%	7.48	0.74
02/06	2,571	2,611	2,545	2,569	-0.85%	861,900	2728億2807万	+9.09%	7.66	0.76
02/05	2,535	2,616	2,529	2,591	+5.8%	1,431,100	2751億6447万	+10.92%	7.72	0.76
02/04	2,438	2,464	2,430	2,449	+0.29%	650,700	2600億8406万	+5.79%	7.3	0.72
02/01	2,432	2,459	2,430	2,442	-0.49%	394,200	2593億4066万	+6.04%	7.28	0.72
01/31	2,470	2,485	2,453	2,454	+0.99%	501,500	2606億1506万	+6.93%	7.31	0.72
01/30	2,443	2,458	2,426	2,430	-0.53%	591,800	2580億6626万	+6.16%	7.24	0.71
01/29	2,454	2,495	2,432	2,443	+0.25%	942,600	2594億4686万	+6.96%	7.28	0.72
01/28	2,459	2,486	2,437	2,437	-0.29%	595,800	2588億966万	+6.84%	7.26	0.72
01/25	2,428	2,469	2,409	2,444	+2.78%	794,800	2595億5306万	+7.19%	7.28	0.72
01/24	2,365	2,391	2,356	2,378	+0.38%	350,300	2525億4385万	+4.25%	7.09	0.7
01/23	2,362	2,392	2,340	2,369	+0.04%	445,600	2515億8805万	+3.81%	7.06	0.7
01/22	2,425	2,448	2,362	2,368	-1.62%	691,500	2514億8185万	+3.77%	7.06	0.7
01/21	2,382	2,419	2,381	2,407	+2.69%	649,900	2556億2365万	+5.43%	7.17	0.71
01/18	2,321	2,352	2,310	2,344	+2.09%	377,300	2489億3305万	+2.63%	6.99	0.69
01/17	2,336	2,336	2,282	2,296	-0.22%	568,200	2438億3544万	+0.26%	6.84	0.67
01/16	2,305	2,314	2,248	2,301	+0.57%	601,600	2443億6644万	+0.13%	6.86	0.68
01/15	2,226	2,307	2,216	2,288	+1.19%	455,400	2429億8584万	-0.91%	6.82	0.67
01/11	2,235	2,271	2,217	2,261	+1.44%	511,500	2401億1844万	-2.67%	6.74	0.66
01/10	2,220	2,245	2,210	2,229	-0.58%	618,400	2367億2003万	-4.58%	6.64	0.66
01/09	2,260	2,267	2,207	2,242	-1.41%	921,800	2381億63万	-4.68%	6.68	0.66
01/08	2,268	2,292	2,248	2,274	+1.2%	625,200	2414億9904万	-3.89%	6.78	0.67
01/07	2,251	2,282	2,234	2,247	+4.03%	743,900	2386億3164万	-5.59%	6.7	0.66
01/04	2,146	2,173	2,102	2,160	-3.31%	551,000	2293億9223万	-9.74%	6.44	0.63
2018
12/28	2,209	2,264	2,203	2,234	+1.04%	569,900	2372億5103万	-7.34%	6.66	0.66
12/27	2,198	2,215	2,158	2,211	+5.09%	738,300	2348億843万	-8.86%	6.59	0.65
12/26	2,075	2,117	2,060	2,104	+2.38%	668,800	2234億4502万	-13.77%	6.27	0.62
12/25	2,082	2,090	2,047	2,055	-5.12%	589,400	2182億4121万	-16.46%	6.12	0.6
12/21	2,209	2,219	2,142	2,166	-2.96%	899,200	2300億2943万	-12.63%	6.46	0.64
12/20	2,271	2,304	2,223	2,232	-3.33%	551,200	2370億3863万	-10.54%	6.65	0.66
12/19	2,314	2,334	2,285	2,309	+0.17%	530,700	2452億1604万	-7.86%	6.88	0.68
12/18	2,310	2,315	2,271	2,305	-2.16%	1,084,000	2447億9124万	-8.31%	6.87	0.68
12/17	2,377	2,410	2,350	2,356	-2.93%	982,700	2502億745万	-6.66%	7.02	0.69
12/14	2,450	2,462	2,388	2,427	-1.54%	687,300	2577億4765万	-4.18%	7.23	0.71
12/13	2,429	2,468	2,416	2,465	+2.2%	639,500	2617億8326万	-2.8%	7.35	0.72
12/12	2,372	2,419	2,357	2,412	+2.51%	618,400	2561億5465万	-4.93%	7.19	0.71
12/11	2,392	2,398	2,336	2,353	-1.59%	701,700	2498億8885万	-7.36%	7.01	0.69
12/10	2,410	2,416	2,365	2,391	-2.13%	552,400	2539億2445万	-6.09%	7.13	0.7
12/07	2,480	2,483	2,407	2,443	-1.49%	684,700	2594億4686万	-4.27%	7.28	0.72
12/06	2,498	2,509	2,445	2,480	-1.47%	685,300	2633億7626万	-2.94%	7.39	0.73
12/05	2,513	2,550	2,501	2,517	-1.68%	559,900	2673億566万	-1.49%	7.5	0.74
12/04	2,607	2,609	2,556	2,560	-3.18%	900,300	2718億7227万	+0.39%	7.63	0.75
12/03	2,629	2,671	2,625	2,644	+2.2%	692,700	2807億9308万	+3.97%	7.88	0.78
11/30	2,622	2,643	2,586	2,587	-1.63%	974,000	2747億3967万	+2.25%	7.71	0.76
11/29	2,600	2,661	2,599	2,630	+1.35%	746,400	2793億628万	+4.32%	7.84	0.77
11/28	2,605	2,617	2,515	2,595	-0.42%	1,023,400	2755億8927万	+3.26%	7.73	0.76
11/27	2,609	2,616	2,583	2,606	+0.42%	587,900	2767億5747万	+3.78%	7.77	0.77
11/26	2,600	2,620	2,577	2,595	-0.31%	547,800	2755億8927万	+3.3%	7.73	0.76
11/22	2,620	2,623	2,563	2,603	+0.39%	587,100	2764億3887万	+3.58%	7.76	0.77
11/21	2,542	2,602	2,536	2,593	+0.7%	525,600	2753億7687万	+3.1%	7.73	0.76
11/20	2,579	2,602	2,558	2,575	-0.62%	520,800	2734億6527万	+2.18%	7.67	0.76
11/19	2,543	2,595	2,543	2,591	+1.93%	460,400	2751億6447万	+2.65%	7.72	0.76
11/16	2,580	2,626	2,537	2,542	-0.9%	815,400	2699億6067万	+0.55%	7.58	0.75
11/15	2,516	2,571	2,514	2,565	+2.03%	618,700	2724億327万	+1.18%	7.64	0.75
11/14	2,480	2,522	2,474	2,514	+0.96%	503,600	2669億8706万	-1.02%	7.49	0.74
11/13	2,513	2,520	2,464	2,490	-2.85%	494,200	2644億3826万	-2.47%	7.42	0.73
11/12	2,555	2,565	2,516	2,563	-0.93%	420,200	2721億9087万	-0.16%	7.64	0.75
11/09	2,514	2,588	2,507	2,587	+3.31%	851,400	2747億3967万	+0.19%	7.71	0.76
11/08	2,536	2,548	2,500	2,504	+0.97%	686,300	2659億2506万	-3.69%	7.46	0.74
11/07	2,517	2,544	2,469	2,480	-0.48%	669,600	2633億7626万	-5.38%	7.39	0.73
11/06	2,506	2,522	2,489	2,492	-0.44%	637,100	2646億5066万	-5.78%	7.43	0.73
11/05	2,515	2,557	2,485	2,503	-1.96%	984,100	2658億1886万	-6.22%	7.46	0.74
11/02	2,471	2,567	2,471	2,553	+1.83%	2,057,700	2711億2887万	-5.2%	7.61	0.75
11/01	2,478	2,514	2,471	2,507	+1.58%	744,600	2662億4366万	-7.52%	7.47	0.74
10/31	2,422	2,479	2,414	2,468	+2.53%	771,300	2621億186万	-9.66%	7.36	0.73
10/30	2,358	2,415	2,349	2,407	+1.52%	1,091,700	2556億2365万	-12.57%	7.17	0.71

4208 UBE

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート