5949 ユニプレス

5949
2020/09/18
時価
431億円
PER 予
-倍
2010年以降
赤字-15.19倍
(2010-2020年)
PBR
0.34倍
2010年以降
0.27-1.45倍
(2010-2020年)
配当
6.11%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
907
始値
908
高値
913
安値
900
終値 -0.77%
900
出来高 +94.94%
211,900

乖離率

株価(5日)
移動平均値
-2.49%
923
株価(25日)
移動平均値
+0.22%
898
出来高(5日)
移動平均値
+50.69%
140,620

2020/04/23~2020/09/18

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
2020
09/18908913900900-0.77%211,900431億9268万+0.22%-0.34
09/17911914899907-0.77%108,700435億2862万+1.11%-0.34
09/16930930910914-2.35%128,300438億6457万+1.78%-0.34
09/15956957929936-2.19%114,800449億2039万+4.35%-0.35
09/14967982957957+0.53%139,400459億2822万+7.17%-0.36
09/11947966933952+0.42%220,000456億8826万+7.57%-0.36
09/10924950920948+2.6%200,800454億9629万+7.73%-0.36
09/09899927899924+1.09%129,500443億4449万+5.6%-0.35
09/08897915897914+2.12%130,700438億6457万+5.06%-0.34
09/07879909878895+1.94%190,900429億5272万+3.35%-0.34
09/04861879858878-0.45%170,400421億3686万+1.97%-0.33
09/038838858638820%162,900423億2883万+2.68%-0.33
09/02899902872882-2.65%129,300423億2883万+2.68%-0.33
09/01914919902906-1.52%131,000434億8063万+5.35%-0.34
08/31925940915920+2.34%155,400441億5252万+6.85%-0.35
08/28876922876899+3.45%223,700431億4469万+4.17%-0.34
08/27883890861869-1.47%59,500417億493万+0.46%-0.33
08/26870882867882+1.03%98,100423億2883万+1.73%-0.33
08/25876886868873+2.46%161,200418億9690万+0.34%-0.33
08/24871875851852-1.96%82,700408億8907万-2.52%-0.32
08/21878898868869-0.11%104,700417億493万-1.03%-0.33
08/20865879862870-1.02%107,600417億5292万-1.02%-0.33
08/19850879844879+2.09%99,800421億8485万-0.11%-0.33
08/18866871854861-1.82%109,300413億2100万-1.94%-0.32
08/17890908877877-1.46%125,500420億8887万-0.11%-0.33
08/14909911890890-2.52%132,400427億1276万+1.25%-0.33
08/13903925903913+2.7%249,900438億1658万+3.87%-0.34
08/12853892851889+6.09%186,000426億6477万+1.02%-0.33
08/11800841799838+8.55%245,100402億1718万-4.77%-0.31
08/07777790756772-5.62%304,100370億4972万-12.67%-0.29
08/06798823797818+0.62%162,300392億5735万-7.99%-0.31
08/05817819791813-0.85%125,400390億1739万-9.06%-0.31
08/04799821799820+3.54%155,400393億5333万-8.79%-0.31
08/03784800778792+1.02%166,100380億956万-12.49%-0.3
07/31820821767784-6%564,000376億2562万-14.04%-0.29
07/30869873824834-3.81%166,100400億2522万-9.35%-0.31
07/29900901866867-5.56%170,500416億895万-6.57%-0.33
07/28935938912918-1.82%89,900440億5653万-1.5%-0.34
07/27930941918935-1.48%145,200448億7240万0%-0.35
07/229579769499490%91,700455億4428万+1.17%-0.36
07/21941949930949+1.5%127,100455億4428万+0.85%-0.36
07/20950950927935-1.79%141,900448億7240万-0.95%-0.35
07/17977982952952-2.56%77,400456億8826万+0.74%-0.36
07/169751,008969977+2.84%259,500468億8805万+3.17%-0.37
07/15922959922950+5.79%267,900455億9227万+0.32%-0.36
07/14883898866898+1.24%109,000430億9670万-5.67%-0.34
07/13865887863887+5.6%176,800425億6879万-7.6%-0.33
07/10856858837840-2.55%157,500403億1317万-13.4%-0.32
07/09887887862862-3.15%143,100413億6899万-12.04%-0.32
07/08901908889890-1.44%96,000427億1276万-9.92%-0.33
07/07926926897903-2.17%109,500433億3666万-9.25%-0.34
07/06905929902923+1.99%203,200442億9649万-7.79%-0.35
07/03935935897905-1.84%125,100434億3264万-9.95%-0.34
07/02916944911922+1.32%184,800442億4850万-8.71%-0.35
07/01940940905910-3.09%140,400436億7260万-10.52%-0.34
06/30964982939939-0.11%192,600450億6436万-8.21%-0.35
06/29955955929940-2.79%122,300451億1236万-8.47%-0.35
06/26967980965967-0.1%119,500464億814万-6.12%-0.36
06/25973976962968-2.42%169,300464億5613万-6.02%-0.36
06/241,0091,009992992-1.78%165,500476億793万-3.88%-0.37
06/239851,0229851,010+3.59%131,900484億7179万-2.32%-0.38
06/22971989963975-1.02%137,900467億9207万-5.8%-0.37
06/191,0181,022984985-3.34%252,000472億7199万-4.83%-0.37
06/189931,0229861,019-0.39%150,000489億371万-1.45%-0.38
06/171,0291,0401,0101,023-1.06%167,300490億9568万-0.68%-0.38
06/161,0031,0429941,034+7.93%207,300496億2359万+0.58%-0.39
06/159951,001958958-3.13%108,200459億7621万-6.54%-0.36
06/12976994954989-0.7%200,500474億6396万-3.61%-0.37
06/111,0491,053995996-7.43%211,600477億9990万-2.73%-0.37
06/101,0801,0961,0521,076-1.91%247,000516億3925万+5.39%-0.4
06/091,1041,1691,0821,097-2.49%411,800526億4708万+8.08%-0.41
06/081,1051,1251,1031,125+3.02%121,400539億9085万+11.5%-0.42
06/051,0781,0971,0671,092+2.15%153,800524億712万+9.09%-0.41
06/041,0751,0751,0451,069+1.52%157,300513億331万+7.55%-0.4
06/031,0681,0781,0411,053+0.48%182,000505億3544万+6.58%-0.4
06/021,0281,0601,0251,048+2.34%149,800502億9548万+6.72%-0.39
06/011,0301,0491,0131,024-1.92%112,200491億4367万+4.92%-0.38
05/291,0751,0781,0441,044-3.87%223,700501億351万+7.52%-0.39
05/281,0801,0961,0671,086+2.16%208,900521億1917万+12.42%-0.41
05/271,0451,0671,0361,063+3%159,100510億1536万+10.73%-0.4
05/261,0191,0421,0151,032+1.78%107,000495億2761万+8.18%-0.39
05/251,0001,0159941,014+2.84%64,000486億6375万+6.74%-0.38
05/221,0151,017979986-3.05%179,600473億1998万+4.23%-0.37
05/211,0091,0291,0051,017-1.45%159,700488億773万+7.85%-0.38
05/201,0321,0401,0081,032+0.39%173,900495億2761万+9.79%-0.39
05/191,0101,0291,0091,028+4.79%128,500493億3564万+9.95%-0.39
05/18962990953981+1.98%129,300470億8002万+5.6%-0.37
05/15948969942962+4.34%101,800461億6818万+3.89%-0.36
05/14945945922922-3.96%89,300442億4850万-0.11%-0.35
05/13959971947960-1.44%78,400460億7219万+4.46%-0.36
05/121,0041,004964974-1.81%90,400467億4408万+6.45%-0.37
05/11951992951992+5.76%87,800476億793万+8.65%-0.37
05/08920943912938+3.08%100,900450億1637万+2.96%-0.35
05/07911925896910-0.76%123,400436億7260万-0.44%-0.34
05/01937939914917-3.68%97,300440億854万-0.33%-0.34
04/30935959934952+3.48%126,000456億8826万+3.14%-0.36
04/28915925895920+0.33%139,800441億5252万-0.54%-0.35
04/279159178999170%133,400440億854万-0.86%-0.34
04/24912919897917-0.33%106,600440億854万-0.86%-0.34
04/23895920885920+3.14%104,100441億5252万-0.43%-0.35

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
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
2,130
2/6
1,686
12/25
369,800
3/22
1021億2279万808億3522万+9.99%
1/31
-11.95%
3/15
2020年
3月期
1,567
1/20
823
3/19
436,600
3/10
752億326万394億9731万+3.14%
4/30
-26.16%
3/16
最新900
2020/9/18
211,900431億9268万+0.22%
898

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)
2020/09/18 vs 2019/12/30
-42%(0.58倍)
過去安値
501円(2009/01/15)
80%(1.8倍)
900円(9/18)