5949 ユニプレス

5949
2022/12/05
時価
399億円
PER 予
14.82倍
2010年以降
赤字-15.19倍
(2010-2022年)
PBR
0.27倍
2010年以降
0.21-1.45倍
(2010-2022年)
配当 予
2.4%
ROE 予
1.84%
ROA 予
0.78%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
840
始値
848
高値
848
安値
828
終値 -0.83%
833
出来高 -41.55%
98,900

乖離率

株価(5日)
移動平均値
-3.59%
864
株価(25日)
移動平均値
-4.58%
873
出来高(5日)
移動平均値
-18.16%
120,840

2022/07/08~2022/12/05

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PERPBR
2022
12/05848848828833-0.83%98,900399億7723万-4.58%14.820.27
12/02868868840840-4%169,200403億1317万-3.89%14.940.27
12/01896896875875-0.79%62,900419億9288万0%15.560.29
11/30885898879882-0.79%211,200423億2883万+0.8%15.690.29
11/29899901887889-1.44%62,000426億6477万+1.72%15.810.29
11/28904910900902+0.11%79,100432億8866万+3.44%16.040.3
11/25910911900901-0.22%65,100432億4067万+3.44%16.030.29
11/24915923900903-0.77%93,100433億3666万+3.67%16.060.3
11/22889912889910+3.06%130,600436億7260万+4.48%16.190.3
11/21869888869883+3.03%100,000423億7682万+1.49%15.710.29
11/18845862845857+1.78%109,200411億2903万-1.61%15.240.28
11/178398468358420%87,500404億915万-3.44%14.980.28
11/16852853838842-1.64%102,400404億915万-3.55%14.980.28
11/15847860847856+1.18%87,900410億8104万-2.17%15.230.28
11/14858863845846-2.76%158,500406億112万-3.64%15.050.28
11/11875884845870-0.8%330,200417億5292万-1.25%15.470.28
11/10873882867877-0.45%195,100420億8887万-0.57%15.60.29
11/09890899877881-0.9%61,400422億8084万-0.23%15.670.29
11/08895899884889-0.67%60,700426億6477万+0.68%15.810.29
11/07895900882895+1.13%106,800429億5272万+1.36%15.920.29
11/04873887869885-0.11%100,800424億7280万+0.11%15.740.29
11/02865889865886+2.07%127,300425億2079万+0.23%15.760.29
11/01872872858868-0.23%82,400416億5694万-1.92%15.440.28
10/31862875862870+2.11%86,900417億5292万-1.81%15.470.28
10/28847862845852-0.47%216,400408億8907万-4.16%15.150.28
10/27852861846856+0.23%90,200410億8104万-4.14%15.230.28
10/26873875846854-1.61%113,400409億8505万-4.9%15.190.28
10/25872872861868+1.05%79,600416億5694万-3.66%15.440.28
10/24859874854859+1.42%77,000412億2501万-5.08%15.280.28
10/21869869846847-2.98%106,900406億4911万-7.03%15.070.28
10/20892896870873-3.32%88,300418億9690万-4.69%15.530.29
10/198999128959030%63,900433億3666万-1.85%16.060.3
10/18891906888903+1.35%83,800433億3666万-2.17%16.060.3
10/17893900886891-1.87%80,600427億6075万-3.78%15.850.29
10/14890915888908+3.77%92,800435億7662万-2.26%16.150.3
10/13880884873875-0.46%87,500419億9288万-6.02%15.560.29
10/12890896876879-1.24%124,700421億8485万-5.89%15.630.29
10/11914924890890-2.94%137,500427億1276万-5.02%15.830.29
10/07912925910917-0.11%183,400440億854万-2.34%16.310.3
10/06910929910918+1.32%137,100440億5653万-2.44%16.330.3
10/05910930905906+1.23%161,300434億8063万-3.82%16.110.3
10/04913917895895+1.02%120,400429億5272万-5.19%15.920.29
10/03879891871886-0.11%139,200425億2079万-6.44%15.760.29
09/30908918881887-3.27%199,900425億6879万-6.53%15.780.29
09/29910927896917+1.66%168,000440億854万-3.68%16.310.3
09/28908908880902-0.66%251,800432億8866万-5.45%16.040.3
09/27893918893908+1.91%148,900435億7662万-5.02%16.150.3
09/26944944886891-5.51%231,200427億6075万-7.28%15.850.29
09/22939947917943-1.15%190,500452億5633万-2.28%16.770.31
09/21960964936954-3.05%137,300457億8424万-1.24%16.970.31
09/20938987938984+6.61%186,100472億2400万+1.97%17.50.32
09/16968971921923-5.43%152,900442億9649万-4.25%16.420.3
09/15990990971976-1.41%67,700468億4006万+1.14%17.360.32
09/14977993970990+0.92%114,400475億1195万+3.02%17.610.32
09/13973988962981+1.13%91,500470億8002万+2.72%17.450.32
09/12995995968970-1.42%73,000465億5211万+2.11%17.250.32
09/09981985966984+0.31%145,200472億2400万+4.24%17.50.32
09/08965981965981+2.72%111,300470億8002万+4.58%17.450.32
09/07950959946955+0.42%86,400458億3223万+2.47%16.990.31
09/06954956942951+0.11%78,200456億4027万+2.48%16.920.31
09/05954960942950-0.73%70,300455億9227万+2.93%16.90.31
09/02948957941957+0.31%79,000459億2822万+4.13%17.020.31
09/01950956941954-1.04%87,200457億8424万+4.38%16.970.31
08/31931964931964+2.23%112,500462億6416万+5.82%17.150.32
08/30953955940943-0.32%82,100452億5633万+3.85%16.770.31
08/29928950923946-2.07%124,700454億31万+4.53%16.830.31
08/26966971960966+0.73%96,200463億6014万+6.98%17.180.32
08/25963964939959+0.1%103,800460億2420万+6.56%17.060.31
08/24950973950958+1.05%67,100459億7621万+6.8%17.040.31
08/23965976948948-1.66%124,600454億9629万+6.16%16.860.31
08/221,0091,018964964-5.58%239,500462億6416万+8.44%17.150.32
08/199971,0249901,021+2.72%221,700489億9970万+15.5%18.160.33
08/18956996955994+2.47%186,400477億392万+13.47%17.680.33
08/17950975944970+2.86%164,400465億5211万+11.62%17.250.32
08/16960960941943-1.57%120,300452億5633万+9.02%16.770.31
08/15933960933958+1.48%188,300459億7621万+11.53%17.040.31
08/12922955918944+9.51%493,100453億432万+10.67%16.790.31
08/10849865845862+1.29%87,200413億6899万+1.77%15.330.28
08/098518598448510%101,800408億4108万+0.71%15.140.28
08/08829851829851+2.53%89,600408億4108万+0.95%15.140.28
08/05822838822830-0.36%72,900398億3325万-1.19%14.760.27
08/04841845827833-0.6%62,600399億7723万-0.72%14.820.27
08/03829843828838+0.36%71,100402億1718万0%14.910.27
08/02834836824835-1.07%125,600400億7321万-0.48%14.850.27
08/01839856835844+1.32%125,600405億514万+0.6%15.010.28
07/29850850827833-2.23%169,600399億7723万-0.83%14.820.27
07/28880880852852-2.52%135,700408億8907万+1.19%15.150.28
07/27887887872874-0.57%72,500419億4489万+3.8%15.550.29
07/26881889878879+0.92%64,300421億8485万+4.27%15.630.29
07/25893893870871-2.02%82,100418億92万+3.44%15.490.29
07/22893894880889-0.45%79,300426億6477万+5.58%15.810.29
07/21872893872893+1.59%86,500428億5674万+5.93%15.880.29
07/20888889875879+0.46%112,300421億8485万+4.15%15.630.29
07/19853875853875+3.92%119,000419億9288万+3.55%15.560.29
07/15836842826842+0.84%145,900404億915万-0.59%14.980.28
07/14824835822835+0.48%74,500400億7321万-1.88%14.850.27
07/13825834825831+1.09%73,400398億8124万-2.92%14.780.27
07/12845847818822-3.29%135,000394億4931万-4.42%14.620.27
07/11835858831850+4.42%224,000407億9309万-1.73%15.120.28
07/08809828809814+1.37%211,400390億6538万-6.11%14.480.27

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,125
12/26
742
1/23
414,500
3/13
--+17.23%
12/14
-22.95%
1/22
2009年
3月期
1,243
9/10
501
1/15

1/13

他2件
462,200
11/20
--+22.38%
4/3
-31.2%
12/24
2010年
3月期
1,635
12/7
625
5/12
684,700
12/7
--+28.84%
5/29
-16.07%
5/12
2011年
3月期
2,157
2/21
1,206
4/20
1,357,500
2/15
880億921万492億682万+22.72%
2/15
-25.15%
3/15
2012年
3月期
2,566
3/30
1,347
4/13
1,081,300
4/4
1046億9710万549億5985万+15.43%
5/13
-19.8%
8/22
2013年
3月期
2,611
4/2
1,553
10/10
1,688,000
2/21
1065億3317万633億6500万+15.34%
8/17
-19.57%
10/3
2014年
3月期
2,499
5/15
1,585
6/17
2,367,700
5/16
1019億6339万646億7065万+13.94%
5/15
-18.18%
6/7
2015年
3月期
2,595
3/10
1,794
4/9
1,232,700
12/8
1234億5523万850億3483万+16.26%
3/9
-7.69%
8/8
2016年
3月期
3,075
12/2
1,610
2/12
1,467,100
2/10
1465億8885万767億7280万+16.96%
10/9
-31.09%
2/12
2017年
3月期
2,547
3/6
1,478
7/8
930,000
11/8
1216億8514万705億4962万+12.67%
5/13
-16.54%
7/8
2018年
3月期
3,420
11/15
2,127
4/17
972,600
2/9
1636億5306万1016億5884万+14.55%
5/11
-14.26%
2/9
2019年
3月期
2,726
5/15
1,686
12/25
736,900
8/7
1304億8427万808億3522万+9.99%
1/31
-15.57%
12/25
2020年
3月期
1,933
4/19
823
3/19
930,900
11/6
926億7763万394億9731万+11.79%
9/12
-26.16%
3/16
2021年
3月期
1,215
3/23
756
8/7
607,700
1/28
583億1012万362億8185万+15.81%
3/19
-14.04%
7/31
2022年
3月期
1,131
4/19
582
3/11
1,708,500
11/30
542億7880万279億3127万+15.24%
1/13
-22.24%
3/9
最新833
2022/12/5
98,900399億7723万-4.58%
873

年間値上がり率

2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
12%(1.12倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
160%(2.6倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
37%(1.37倍)
2012/12/28 vs 2011/12/30
-15%(0.85倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
39%(1.39倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/05 vs 2021/12/30
4%(1.04倍)
過去安値
501円(2009/01/15)
66%(1.66倍)
833円(12/5)