6815 ユニデン HD

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	2,248	2,255	2,188	2,223	-0.13%	18,600	140億3594万	+0.63%	9.47	0.44
03/28	2,237	2,247	2,178	2,226	-1.15%	35,300	140億5488万	+0.68%	9.48	0.44
03/27	2,215	2,256	2,180	2,252	+1.67%	30,000	142億1904万	+1.72%	9.59	0.45
03/26	2,182	2,229	2,179	2,215	+2.07%	35,100	139億8543万	-0.09%	9.44	0.44
03/25	2,183	2,195	2,141	2,170	-2.6%	26,100	137億130万	-2.34%	9.25	0.43
03/22	2,144	2,229	2,139	2,228	+4.45%	46,700	140億6751万	+0.09%	9.49	0.44
03/20	2,136	2,147	2,112	2,133	-0.47%	21,000	134億6768万	-4.26%	9.09	0.42
03/19	2,162	2,162	2,131	2,143	-0.56%	19,300	135億3082万	-3.94%	9.13	0.42
03/18	2,155	2,182	2,145	2,155	+0.94%	20,800	136億659万	-3.41%	9.18	0.43
03/15	2,143	2,174	2,131	2,135	+0.38%	17,500	134億8031万	-4.17%	9.1	0.42
03/14	2,170	2,170	2,126	2,127	-0.79%	19,100	134億2980万	-4.58%	9.06	0.42
03/13	2,148	2,188	2,130	2,144	-1.7%	11,800	135億3713万	-3.86%	9.13	0.42
03/12	2,165	2,184	2,148	2,181	+2.64%	16,300	137億7075万	-2.2%	9.29	0.43
03/11	2,086	2,130	2,051	2,125	+1.97%	25,500	134億1717万	-4.67%	9.05	0.42
03/08	2,130	2,146	2,075	2,084	-4.4%	39,300	131億5830万	-6.46%	8.88	0.41
03/07	2,231	2,240	2,176	2,180	-3.71%	44,400	137億6444万	-2.2%	9.29	0.43
03/06	2,263	2,286	2,252	2,264	-0.48%	16,300	142億9481万	+1.8%	9.65	0.45
03/05	2,269	2,280	2,260	2,275	-1%	10,700	143億6426万	+2.52%	9.69	0.45
03/04	2,261	2,298	2,252	2,298	+2.22%	14,700	145億948万	+3.89%	9.79	0.45
03/01	2,287	2,295	2,246	2,248	-1.01%	21,800	141億9379万	+1.9%	9.58	0.44
02/28	2,292	2,310	2,271	2,271	-1.56%	26,100	143億3901万	+3.18%	9.68	0.45
02/27	2,250	2,317	2,250	2,307	+1.81%	29,700	145億6631万	+5.2%	9.83	0.46
02/26	2,304	2,305	2,250	2,266	-1.65%	18,900	143億744万	+3.75%	9.65	0.45
02/25	2,285	2,312	2,271	2,304	+1.86%	20,500	145億4737万	+5.79%	9.82	0.46
02/22	2,251	2,268	2,229	2,262	-0.92%	17,200	142億8218万	+4.29%	9.64	0.45
02/21	2,273	2,307	2,272	2,283	-0.83%	23,300	144億1477万	+5.6%	9.73	0.45
02/20	2,317	2,339	2,289	2,302	-0.99%	12,700	145億3474万	+6.92%	9.81	0.46
02/19	2,326	2,348	2,309	2,325	-1.06%	23,600	146億7996万	+8.39%	9.91	0.46
02/18	2,280	2,357	2,275	2,350	+4.21%	45,700	148億3781万	+10.12%	10.01	0.46
02/15	2,251	2,267	2,210	2,255	-0.92%	30,500	142億3798万	+6.32%	9.61	0.45
02/14	2,211	2,284	2,183	2,276	+2.94%	45,500	143億7058万	+7.71%	9.7	0.45
02/13	2,147	2,225	2,139	2,211	+3.03%	62,200	139億6017万	+5.04%	9.42	0.44
02/12	2,064	2,149	2,064	2,146	+3.12%	34,000	135億4976万	+2.19%	9.14	0.42
02/08	2,112	2,114	2,065	2,081	-3.25%	22,100	131億3935万	-0.57%	8.87	0.41
02/07	2,141	2,162	2,111	2,151	-0.32%	17,800	135億8133万	+2.97%	9.16	0.43
02/06	2,124	2,169	2,124	2,158	+0.47%	21,500	136億2553万	+3.55%	9.19	0.43
02/05	2,155	2,172	2,139	2,148	-0.32%	17,600	135億6239万	+3.72%	9.15	0.42
02/04	2,100	2,163	2,100	2,155	+2.62%	30,000	136億659万	+4.82%	9.18	0.43
02/01	2,113	2,127	2,089	2,100	-0.33%	26,900	132億5932万	+2.54%	8.95	0.42
01/31	2,083	2,113	2,069	2,107	+2.43%	20,100	133億352万	+3.08%	8.98	0.42
01/30	2,112	2,125	2,055	2,057	-3.29%	35,000	129億8782万	+0.59%	8.76	0.41
01/29	2,108	2,134	2,080	2,127	+0.71%	20,600	134億2980万	+3.86%	9.06	0.42
01/28	2,160	2,161	2,112	2,112	-1.77%	15,300	133億3509万	+2.97%	9	0.42
01/25	2,114	2,170	2,114	2,150	+1.9%	24,800	135億7502万	+4.52%	9.16	0.43
01/24	2,080	2,119	2,075	2,110	+1.44%	19,900	133億2246万	+2.28%	8.99	0.42
01/23	2,070	2,109	2,039	2,080	0%	23,300	131億3304万	+0.39%	8.86	0.41
01/22	2,111	2,127	2,073	2,080	-1.47%	17,300	131億3304万	+0.14%	8.86	0.41
01/21	2,115	2,143	2,101	2,111	+0.67%	32,200	133億2877万	+1.25%	8.99	0.42
01/18	2,079	2,106	2,064	2,097	+1.45%	21,100	132億4038万	+0.1%	8.93	0.41
01/17	2,071	2,115	2,058	2,067	+0.44%	18,600	130億5096万	-1.85%	8.81	0.41
01/16	2,104	2,104	2,049	2,058	-2.19%	27,700	129億9413万	-3.02%	8.77	0.41
01/15	2,058	2,113	2,042	2,104	+1.84%	20,700	132億8458万	-1.64%	8.96	0.42
01/11	2,031	2,091	2,031	2,066	+2.38%	20,800	130億4464万	-4.31%	8.8	0.41
01/10	2,047	2,050	2,000	2,018	-1.8%	26,900	127億4157万	-7.35%	8.6	0.4
01/09	2,071	2,081	2,045	2,055	-0.77%	42,000	129億7519万	-6.63%	8.76	0.41
01/08	2,081	2,104	2,065	2,071	-0.53%	35,700	130億7621万	-6.88%	8.82	0.41
01/07	2,023	2,109	2,023	2,082	+5.05%	42,100	131億4567万	-7.22%	8.87	0.41
01/04	1,950	1,989	1,904	1,982	-0.4%	52,900	125億1427万	-12.34%	8.44	0.39
2018
12/28	1,982	2,005	1,956	1,990	-0.65%	30,100	125億6478万	-12.8%	8.48	0.39
12/27	1,917	2,004	1,914	2,003	+9.04%	79,500	126億4686万	-13.03%	8.53	0.4
12/26	1,822	1,871	1,801	1,837	+2.86%	72,000	115億9875万	-20.92%	7.83	0.36
12/25	1,825	1,850	1,775	1,786	-8.17%	98,800	112億7673万	-24.03%	7.61	0.35
12/21	2,000	2,015	1,906	1,945	-2.94%	83,600	122億8065万	-18.21%	8.29	0.38
12/20	2,092	2,137	1,990	2,004	-6.36%	86,800	126億5318万	-16.53%	8.54	0.4
12/19	2,130	2,174	2,109	2,140	+0.71%	35,900	135億1188万	-11.64%	9.12	0.42
12/18	2,139	2,172	2,105	2,125	-3.32%	57,000	134億1717万	-12.91%	9.05	0.42
12/17	2,210	2,265	2,189	2,198	-2.74%	54,500	138億7809万	-10.69%	9.36	0.43
12/14	2,310	2,315	2,242	2,260	-2.21%	59,600	142億6955万	-8.91%	9.63	0.45
12/13	2,340	2,362	2,291	2,311	-0.99%	35,900	145億9157万	-7.52%	9.85	0.46
12/12	2,245	2,354	2,243	2,334	+5.52%	133,600	147億3679万	-7.12%	9.94	0.46
12/11	2,316	2,316	2,211	2,212	-2.94%	126,300	139億6648万	-12.4%	9.42	0.44
12/10	2,330	2,330	2,263	2,279	-3.02%	53,000	143億8952万	-10.38%	9.71	0.45
12/07	2,386	2,421	2,341	2,350	-1.14%	35,800	148億3781万	-8.13%	10.01	0.46
12/06	2,447	2,451	2,365	2,377	-3.49%	37,400	150億829万	-7.4%	10.13	0.47
12/05	2,444	2,485	2,439	2,463	-1.24%	45,900	155億5129万	-4.31%	10.49	0.49
12/04	2,606	2,612	2,492	2,494	-4.11%	48,000	157億4702万	-3.07%	10.63	0.49
12/03	2,546	2,612	2,544	2,601	+3.17%	29,500	164億2262万	+1.32%	11.08	0.51
11/30	2,576	2,598	2,518	2,521	-3.08%	45,900	159億1750万	-1.48%	10.74	0.5
11/29	2,642	2,686	2,597	2,601	-0.95%	47,400	164億2262万	+1.72%	11.08	0.51
11/28	2,581	2,636	2,581	2,626	+1.94%	36,400	165億8046万	+2.66%	11.19	0.52
11/27	2,518	2,590	2,518	2,576	+2.38%	26,100	162億6477万	+0.78%	10.98	0.51
11/26	2,489	2,534	2,474	2,516	+0.84%	24,700	158億8593万	-1.72%	10.72	0.5
11/22	2,501	2,540	2,471	2,495	-0.87%	39,300	157億5334万	-2.69%	10.63	0.49
11/21	2,464	2,530	2,453	2,517	+0.4%	27,900	158億9224万	-2.06%	10.72	0.5
11/20	2,500	2,538	2,481	2,507	-1.26%	24,700	158億2910万	-2.68%	10.68	0.5
11/19	2,442	2,564	2,442	2,539	+3.63%	39,000	160億3115万	-1.59%	10.82	0.5
11/16	2,515	2,548	2,432	2,450	-2.89%	43,700	154億6921万	-5.04%	10.44	0.48
11/15	2,511	2,551	2,505	2,523	-0.47%	33,200	159億3013万	-2.36%	10.75	0.5
11/14	2,592	2,617	2,533	2,535	-2.2%	36,700	160億589万	-1.93%	10.8	0.5
11/13	2,550	2,605	2,501	2,592	-1.71%	40,700	163億6579万	+0.04%	11.04	0.51
11/12	2,498	2,660	2,453	2,637	-2.26%	111,800	166億4992万	+1.62%	11.24	0.52
11/09	2,707	2,743	2,684	2,698	-0.95%	57,700	170億3507万	+3.77%	11.49	0.53
11/08	2,688	2,743	2,685	2,724	+2.91%	43,900	171億9923万	+4.57%	11.61	0.54
11/07	2,650	2,708	2,636	2,647	-0.11%	51,300	167億1306万	+1.46%	11.28	0.52
11/06	2,654	2,672	2,628	2,650	-0.15%	23,000	167億3200万	+1.26%	11.29	0.52
11/05	2,632	2,680	2,616	2,654	-0.3%	25,800	167億5726万	+1.07%	11.31	0.52
11/02	2,574	2,669	2,574	2,662	+3.42%	38,600	168億777万	+0.99%	11.34	0.53
11/01	2,551	2,611	2,504	2,574	+0.9%	34,000	162億5214万	-2.61%	10.97	0.51
10/31	2,489	2,554	2,474	2,551	+5.24%	55,800	161億692万	-4.1%	10.87	0.5
10/30	2,344	2,457	2,297	2,424	+3.41%	74,500	153億504万	-9.32%	10.33	0.48

6815 ユニデン HD

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