5741 UACJ

株価チャート

2016/03/31

2015/11/04～2016/03/31

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
2016
03/31	2,310	2,330	2,240	2,280	+0.44%	304,600	976億4828万	-5.43%	19.1	0.59
03/30	2,380	2,390	2,260	2,270	-4.22%	286,300	972億1999万	-5.73%	19.02	0.59
03/29	2,360	2,400	2,340	2,370	-1.66%	238,900	1015億281万	-1.5%	19.85	0.61
03/28	2,390	2,420	2,340	2,410	+2.99%	147,100	1032億1594万	+0.58%	20.19	0.62
03/25	2,310	2,380	2,310	2,340	+1.74%	153,700	1002億1797万	-1.85%	19.6	0.61
03/24	2,370	2,380	2,290	2,300	-4.56%	236,300	985億484万	-3.2%	19.27	0.6
03/23	2,440	2,470	2,390	2,410	-1.63%	136,000	1032億1594万	+1.73%	20.19	0.62
03/22	2,450	2,480	2,370	2,450	0%	279,100	1049億2907万	+3.81%	20.53	0.63
03/18	2,390	2,450	2,380	2,450	+2.94%	407,700	1049億2907万	+4.43%	20.53	0.63
03/17	2,360	2,410	2,360	2,380	+1.28%	206,600	1019億3110万	+2.28%	19.94	0.62
03/16	2,350	2,360	2,300	2,350	-0.84%	216,500	1006億4625万	+1.56%	19.69	0.61
03/15	2,440	2,450	2,340	2,370	-2.47%	247,900	1015億281万	+2.86%	19.85	0.61
03/14	2,410	2,450	2,400	2,430	+2.53%	170,400	1040億7250万	+5.74%	20.36	0.63
03/11	2,320	2,390	2,300	2,370	-2.07%	436,300	1015億281万	+3.49%	19.85	0.61
03/10	2,510	2,510	2,360	2,420	-2.81%	577,900	1036億4422万	+5.82%	20.27	0.63
03/09	2,510	2,530	2,460	2,490	-4.96%	445,900	1066億4220万	+9.02%	20.86	0.65
03/08	2,720	2,750	2,620	2,620	-4.38%	305,600	1122億986万	+14.71%	21.95	0.68
03/07	2,650	2,750	2,640	2,740	+3.79%	448,000	1173億4924万	+19.81%	22.95	0.71
03/04	2,510	2,670	2,500	2,640	+5.18%	329,100	1130億6643万	+15.69%	22.12	0.68
03/03	2,370	2,540	2,360	2,510	+5.91%	261,200	1074億9876万	+10.23%	21.03	0.65
03/02	2,370	2,400	2,330	2,370	+2.16%	301,700	1015億281万	+3.99%	19.85	0.61
03/01	2,360	2,370	2,280	2,320	-1.69%	225,700	993億6140万	+1.67%	19.44	0.6
02/29	2,360	2,430	2,350	2,360	+0.85%	181,000	1010億7453万	+2.97%	19.77	0.61
02/26	2,340	2,390	2,310	2,340	+2.18%	185,000	1002億1797万	+1.96%	19.6	0.61
02/25	2,260	2,310	2,230	2,290	+4.09%	191,200	980億7656万	-0.13%	19.18	0.59
02/24	2,220	2,280	2,190	2,200	-0.45%	201,900	942億2202万	-4.18%	18.43	0.57
02/23	2,210	2,330	2,200	2,210	+3.27%	377,200	946億5030万	-4.08%	18.51	0.57
02/22	2,100	2,150	2,060	2,140	+1.42%	151,100	916億5233万	-7.4%	17.93	0.55
02/19	2,110	2,150	2,030	2,110	-0.94%	215,200	903億6748万	-9.17%	17.68	0.55
02/18	2,160	2,170	2,100	2,130	+0.47%	338,800	912億2405万	-8.82%	17.84	0.55
02/17	2,160	2,220	2,060	2,120	-3.2%	283,700	907億9577万	-9.83%	17.76	0.55
02/16	2,130	2,230	2,090	2,190	+4.29%	350,800	937億9374万	-7.36%	18.35	0.57
02/15	2,100	2,160	2,060	2,100	+6.6%	415,900	899億3920万	-11.84%	17.59	0.54
02/12	2,000	2,050	1,960	1,970	-4.83%	438,500	843億7154万	-18.09%	16.5	0.51
02/10	2,150	2,190	2,040	2,070	-1.43%	248,200	886億5436万	-15.02%	17.34	0.54
02/09	2,130	2,140	2,050	2,100	-4.98%	398,100	899億3920万	-14.74%	17.59	0.54
02/08	2,180	2,250	2,100	2,210	-0.9%	513,500	946億5030万	-11.24%	18.51	0.57
02/05	2,050	2,240	2,040	2,230	-3.04%	793,200	955億687万	-11.37%	18.68	0.58
02/04	2,310	2,390	2,290	2,300	-2.13%	210,000	985億484万	-9.38%	19.27	0.6
02/03	2,430	2,430	2,290	2,350	-5.62%	260,700	1006億4625万	-8.17%	19.69	0.61
02/02	2,630	2,640	2,460	2,490	-7.43%	238,000	1066億4220万	-3.34%	20.86	0.65
02/01	2,630	2,720	2,630	2,690	+3.46%	141,600	1152億784万	+3.78%	22.54	0.7
01/29	2,560	2,620	2,510	2,600	+2.77%	178,700	1113億5330万	-0.12%	21.78	0.67
01/28	2,550	2,590	2,510	2,530	-0.78%	123,800	1083億5532万	-3.36%	21.2	0.66
01/27	2,540	2,560	2,480	2,550	+4.08%	123,700	1092億1189万	-3.12%	21.36	0.66
01/26	2,510	2,520	2,420	2,450	-4.67%	135,200	1049億2907万	-7.44%	20.53	0.63
01/25	2,520	2,610	2,480	2,570	+5.33%	263,600	1100億6845万	-3.49%	21.53	0.67
01/22	2,360	2,460	2,360	2,440	+6.55%	158,300	1045億79万	-8.68%	20.44	0.63
01/21	2,300	2,430	2,280	2,290	-2.55%	174,600	980億7656万	-14.87%	19.18	0.59
01/20	2,450	2,460	2,350	2,350	-2.89%	145,200	1006億4625万	-13.48%	19.69	0.61
01/19	2,360	2,430	2,340	2,420	+2.11%	137,700	1036億4422万	-11.52%	20.27	0.63
01/18	2,370	2,400	2,330	2,370	-3.27%	148,700	1015億281万	-13.97%	19.85	0.61
01/15	2,490	2,520	2,420	2,450	+0.41%	131,900	1049億2907万	-11.74%	20.53	0.63
01/14	2,430	2,460	2,360	2,440	-2.01%	225,700	1045億79万	-12.67%	20.44	0.63
01/13	2,530	2,550	2,450	2,490	+1.22%	197,900	1066億4220万	-11.51%	20.86	0.65
01/12	2,560	2,560	2,440	2,460	-6.11%	288,500	1053億5735万	-13.17%	20.61	0.64
01/08	2,660	2,680	2,610	2,620	-2.6%	181,300	1122億986万	-8.2%	21.95	0.68
01/07	2,740	2,750	2,670	2,690	-2.18%	215,600	1152億784万	-6.27%	22.54	0.7
01/06	2,760	2,800	2,710	2,750	+0.36%	228,700	1177億7753万	-4.51%	23.04	0.71
01/05	2,730	2,770	2,670	2,740	-1.44%	361,100	1173億4924万	-5.16%	22.95	0.71
01/04	2,830	2,880	2,760	2,780	-2.46%	142,500	1190億6237万	-4.01%	23.29	0.72
2015
12/30	2,800	2,900	2,800	2,850	+2.52%	179,900	1220億6035万	-1.79%	23.88	0.74
12/29	2,760	2,790	2,690	2,780	-1.77%	255,200	1190億6237万	-4.27%	23.29	0.72
12/28	2,790	2,860	2,770	2,830	+2.17%	197,300	1212億378万	-2.62%	23.71	0.73
12/25	2,870	2,920	2,730	2,770	-3.82%	208,500	1186億3409万	-4.68%	23.21	0.72
12/24	2,950	2,980	2,880	2,880	-3.03%	203,500	1233億4519万	-0.89%	24.13	0.75
12/22	2,980	3,010	2,950	2,970	-0.34%	254,400	1271億9973万	+2.27%	24.88	0.77
12/21	2,870	3,000	2,850	2,980	+3.11%	432,600	1276億2801万	+3.01%	24.97	0.77
12/18	2,870	2,980	2,870	2,890	-0.69%	258,700	1237億7347万	+0.24%	24.21	0.75
12/17	2,900	2,960	2,890	2,910	+1.75%	156,200	1246億3004万	+1.15%	24.38	0.75
12/16	2,820	2,890	2,800	2,860	+2.88%	147,100	1224億8863万	-0.35%	23.96	0.74
12/15	2,910	2,910	2,760	2,780	-3.81%	238,200	1190億6237万	-3%	23.29	0.72
12/14	2,860	2,910	2,830	2,890	-1.7%	237,700	1237億7347万	+0.87%	24.21	0.75
12/11	2,870	2,950	2,860	2,940	+3.52%	241,200	1259億1488万	+2.73%	24.63	0.76
12/10	2,900	2,930	2,840	2,840	-2.74%	177,100	1216億3206万	-0.35%	23.79	0.74
12/09	2,820	2,940	2,820	2,920	+1.39%	208,600	1250億5832万	+3.03%	24.46	0.76
12/08	2,910	2,920	2,850	2,880	-1.37%	131,600	1233億4519万	+2.49%	24.13	0.75
12/07	2,940	2,960	2,910	2,920	0%	96,600	1250億5832万	+4.66%	24.46	0.76
12/04	2,970	3,000	2,890	2,920	-1.68%	225,700	1250億5832万	+5.49%	24.46	0.76
12/03	2,950	3,000	2,950	2,970	-1%	145,200	1271億9973万	+8.28%	24.88	0.77
12/02	3,000	3,020	2,960	3,000	0%	152,600	1284億8458万	+10.46%	25.13	0.78
12/01	2,970	3,000	2,950	3,000	+1.35%	132,500	1284億8458万	+11.52%	25.13	0.78
11/30	2,950	2,990	2,940	2,960	0%	189,600	1267億7145万	+11.19%	24.8	0.77
11/27	2,930	3,020	2,930	2,960	+1.02%	234,600	1267億7145万	+12.38%	24.8	0.77
11/26	2,930	2,940	2,910	2,930	+0.69%	141,900	1254億8660万	+12.52%	24.55	0.76
11/25	2,900	2,930	2,890	2,910	+0.34%	123,300	1246億3004万	+13.14%	24.38	0.75
11/24	2,860	2,900	2,830	2,900	+2.47%	170,800	1242億176万	+13.99%	24.3	0.75
11/20	2,870	2,870	2,790	2,830	-0.7%	161,900	1212億378万	+12.26%	23.71	0.73
11/19	2,820	2,870	2,780	2,850	+3.26%	244,700	1220億6035万	+14.09%	23.88	0.74
11/18	2,820	2,820	2,730	2,760	-2.13%	238,100	1182億581万	+11.65%	23.12	0.72
11/17	2,780	2,840	2,760	2,820	+4.06%	279,300	1207億7550万	+14.96%	23.63	0.73
11/16	2,650	2,740	2,640	2,710	-0.73%	149,800	1160億6440万	+11.52%	22.7	0.7
11/13	2,700	2,750	2,630	2,730	-0.36%	244,800	1169億2096万	+13.42%	22.87	0.71
11/12	2,700	2,760	2,690	2,740	+0.74%	175,800	1173億4924万	+14.93%	22.96	0.71
11/11	2,780	2,780	2,690	2,720	-2.16%	165,900	1164億9268万	+15.35%	22.79	0.7
11/10	2,700	2,800	2,680	2,780	+1.09%	244,800	1190億6237万	+19.21%	23.29	0.72
11/09	2,730	2,780	2,710	2,750	-1.79%	481,900	1177億7753万	+19.51%	23.04	0.71
11/06	2,670	2,830	2,650	2,800	+6.06%	1,052,300	1199億1894万	+23.4%	23.46	0.73
11/05	2,590	2,660	2,570	2,640	+8.2%	813,800	1130億6643万	+18.17%	22.12	0.68
11/04	2,380	2,490	2,380	2,440	+4.27%	491,900	1045億79万	+10.71%	20.44	0.63

5741 UACJ

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート