9110 NSユナイテッド海運

9110
2018/08/17
時価
562億円
PER
7.47倍
PBR
0.68倍
配当
3.62%
ROE
9.04%
ROA
3.29%
Link

株価チャート

株価

8/17

前日 (8/16)
2,286
始値
2,302
高値
2,348
安値
2,297
終値 +2.67%
2,347
出来高 -11.23%
25,300

乖離率

株価(5日)
移動平均値
+1.78%
2,306
株価(25日)
移動平均値
+3.12%
2,276
出来高(5日)
移動平均値
-19.68%
31,500

2018/03/27~2018/08/17

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
2018
08/172,3022,3482,2972,347+2.67%25,300562億5918万+3.12%7.60.69
08/162,2802,2942,2542,286-1.08%28,500547億9697万+0.93%7.40.67
08/152,3272,3512,2922,311-1.45%24,600553億9623万+2.39%7.490.68
08/142,2842,3452,2532,345+4.64%36,900562億1124万+4.22%7.60.69
08/132,2902,2992,2112,241-2.1%42,200537億1829万0%7.260.66
08/102,3652,3752,2702,289-3.42%47,900548億6888万+2.42%7.410.67
08/092,4242,4242,3532,370-0.8%18,900568億1050万+6.47%7.680.69
08/082,4152,4292,3752,389-0.33%28,900572億6595万+7.86%7.740.7
08/072,3612,4142,3572,397+0.67%35,000574億5771万+8.71%7.760.7
08/062,4262,4312,3752,381-2.02%55,200570億7418万+8.42%7.710.7
08/032,4862,4952,4172,430-2.25%51,100582億4874万+11.11%7.870.71
08/022,4582,5702,4552,486+0.93%149,400595億9110万+14.3%8.050.73
08/012,3282,4642,3242,463+6.62%188,600590億3978万+13.98%7.980.72
07/312,3092,3252,2452,310-0.09%131,400553億7226万+7.59%7.480.68
07/302,2602,3172,2572,312+2.94%71,300554億2020万+8.14%7.490.68
07/272,2192,2502,2102,246+1.72%51,000538億3814万+5.35%7.280.66
07/262,1782,2152,1602,208+2.32%46,800529億2725万+3.86%7.150.65
07/252,1672,1882,1482,158-0.05%20,700517億2872万+1.65%6.990.63
07/242,1582,1772,1442,159+0.98%27,400517億5269万+1.74%6.990.63
07/232,1292,1642,1162,138-0.47%20,400512億4931万+0.85%6.930.63
07/202,1952,1952,1202,148-0.56%47,200514億8901万+1.23%6.960.63
07/192,1192,1642,1192,160+1.98%23,800517億7666万+1.65%70.63
07/182,1432,1432,1102,118+0.24%24,400507億6989万-0.38%6.860.62
07/172,0882,1402,0742,113+1.34%37,700506億5004万-0.75%6.840.62
07/132,0812,0982,0612,085+0.29%28,800499億7886万-2.2%6.750.61
07/122,0922,0972,0732,079-0.57%23,900498億3504万-2.67%6.730.61
07/112,1072,1152,0762,091-1.78%41,200501億2268万-2.29%6.770.61
07/102,1332,1552,1232,129+0.66%38,200510億3357万-0.7%6.90.62
07/092,0952,1202,0642,115+0.71%36,500506億9798万-1.35%6.850.62
07/062,0962,1152,0792,100+1.55%36,000503億3842万-2.1%6.80.61
07/052,0922,1022,0612,068-1.52%38,300495億7136万-3.59%6.70.61
07/042,1022,1362,1002,100-1.22%23,600503億3842万-2.14%6.80.61
07/032,1802,1802,1012,126-2.07%46,700509億6166万-0.89%6.890.62
07/022,1532,2212,1402,171+0.84%78,200520億4034万+1.21%7.030.64
06/292,1652,1732,1332,153+0.19%24,600516億887万+0.37%6.970.63
06/282,1152,1502,1002,149+1.56%31,300515億1298万+0.05%6.960.63
06/272,1272,1352,0892,116-0.33%46,000507億2195万-1.67%6.850.62
06/262,0512,1332,0412,123+1.72%62,200508億8975万-1.62%6.880.62
06/252,1642,1702,0822,087-3.91%71,300500億2680万-3.69%6.760.61
06/222,0602,1762,0332,172+3.63%227,600520億6431万-0.09%7.040.64
06/212,1312,1332,0842,096-1.13%55,800502億4254万-3.85%6.790.61
06/202,1482,1562,0532,120-0.38%75,500508億1783万-3.11%6.870.62
06/192,1222,1762,1142,128+0.38%64,900510億960万-2.92%6.890.62
06/182,1762,1772,0882,120-2.53%84,000508億1783万-3.68%6.870.62
06/152,2352,2352,1752,175-1.98%59,700521億3622万-1.45%7.050.64
06/142,2002,2362,1832,219+0.82%48,400531億9093万+0.36%7.190.65
06/132,1892,2202,1892,201+0.55%28,500527億5946万-0.5%7.130.64
06/122,2182,2252,1822,189-0.09%22,700524億7181万-1.08%7.090.64
06/112,1852,2072,1442,191+0.5%37,800525億1975万-0.99%7.10.64
06/082,1762,1982,1692,180-0.37%48,000522億5608万-1.49%7.060.64
06/072,2002,2142,1752,188+0.74%46,900524億4784万-1.08%7.090.64
06/062,1392,1792,1292,172+1.4%33,600520億6431万-1.76%7.040.64
06/052,1672,1682,1262,142-0.37%31,400513億4519万-3.3%6.940.63
06/042,1392,1552,1162,150+2.87%50,300515億3695万-3.28%6.960.63
06/012,0672,0982,0452,090+0.29%46,900500億9871万-6.4%6.770.61
05/312,1172,1172,0532,0840%64,200499億5489万-7.21%6.750.61
05/302,1002,1112,0752,084-1.84%58,400499億5489万-7.62%6.750.61
05/292,1682,1702,1012,123-2.17%72,100508億8975万-6.27%6.880.62
05/282,2102,2232,1612,170-2.78%63,200520億1637万-4.28%7.030.64
05/252,2412,2582,2112,232-0.8%45,400535億255万-1.54%7.230.65
05/242,2632,2712,2202,250-1.01%64,900539億3402万-0.57%7.290.66
05/232,3272,3272,2472,273-2.32%83,500544億8535万+0.62%7.360.67
05/222,3002,3322,2732,327+1.93%58,200557億7977万+3.28%7.540.68
05/212,3262,3292,2762,283-1.17%69,900547億2506万+1.87%7.40.67
05/182,2902,3192,2852,310+0.87%65,200553億7226万+3.49%7.480.68
05/172,2472,2952,2322,290+2.46%57,100548億9285万+3.11%7.420.67
05/162,2862,3232,2292,235-4.36%128,900535億7446万+1.13%7.240.65
05/152,3062,3452,3022,337+2.37%104,400560億1947万+6.08%7.570.68
05/142,2802,2902,2532,283+0.84%65,900547億2506万+4.1%7.40.67
05/112,2572,2682,2382,264+0.71%57,700542億6961万+3.57%7.330.66
05/102,2272,2552,2062,248+0.85%66,500538億8608万+3.12%7.280.66
05/092,2022,2452,1802,229+1.27%127,200534億3064万+2.48%7.220.65
05/082,1652,2042,1652,201+0.87%47,300527億5946万+1.29%7.130.64
05/072,1902,1992,1382,182+1.39%64,700523億402万+0.6%7.070.64
05/022,1502,1962,0852,152-0.51%172,300515億8490万-0.69%6.970.63
05/012,2702,2702,1522,163-5.34%138,600518億4857万-0.32%7.010.63
04/272,3762,3762,2712,285-2.39%143,900547億7300万+5.4%7.40.67
04/262,4022,4032,3242,341-1.84%81,300561億1535万+8.48%7.580.69
04/252,3752,3912,3392,385-1.04%76,800571億7006万+10.83%7.730.7
04/242,3952,4102,3782,410+2.42%84,100577億6933万+12.46%7.810.71
04/232,3052,3642,2962,353+2.62%99,200564億300万+10.37%7.620.69
04/202,2042,3072,1912,293+4.7%127,200549億6476万+7.91%7.430.67
04/192,1882,2312,1882,190+0.92%65,100524億9578万+3.35%7.090.64
04/182,1252,1812,1142,170+2.7%51,800520億1637万+2.36%7.030.64
04/172,1712,1712,1082,113-1.72%29,600506億5004万-0.42%6.840.62
04/162,1322,1592,1122,150+1.37%36,700515億3695万+1.08%6.960.63
04/132,0652,1432,0652,121+3.97%77,700508億4181万-0.24%6.870.62
04/122,0652,0652,0372,040-1.26%26,700489億18万-4.05%6.610.6
04/112,0392,0882,0282,066+2.02%103,100495億2342万-2.96%6.690.6
04/102,0172,0381,9802,025+0.35%68,200485億4062万-5.06%6.560.59
04/092,0252,0351,9752,018-1.37%100,900483億7283万-5.52%6.540.59
04/062,0972,1172,0382,046-2.39%76,900490億4400万-4.53%6.630.6
04/052,1172,1242,0812,096-0.57%42,500502億4254万-2.51%6.790.61
04/042,1132,1222,0892,108+0.24%43,700505億3019万-2.32%6.830.62
04/032,1012,1152,0802,103-1.87%54,800504億1033万-2.91%6.810.62
04/022,1702,1992,1332,143-1.24%26,200513億6916万-1.52%6.940.63
03/302,1452,1892,1352,170+3.09%55,500520億1637万-0.55%7.870.63
03/292,1462,1572,0632,105-1.36%65,700504億5827万-3.66%7.630.61
03/282,0782,1642,0782,134-3.57%82,700511億5342万-2.65%7.740.62
03/272,1602,2302,1192,213+4.88%113,100530億4711万+0.73%8.020.64

年初来

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
19831,880
188
2/23
1,340
134
1/4
263,900
2,639,000
1/6
--+10.16%
2/23
-6.93%
5/31
19842,600
260
12/5
1,280
128
10/4

128
10/3

他9件
832,600
8,326,000
12/4
--+37.59%
12/4
-9.46%
12/27
19853,740
374
8/21
1,670
167
1/19
1,026,900
10,269,000
8/19
--+47.42%
8/21
-12.96%
12/27
19863,750
375
4/24
1,600
160
10/2
284,600
2,846,000
4/24
--+17.38%
4/23
-30.23%
10/2
19873,680
368
10/22
1,660
166
1/9

166
1/8
318,700
3,187,000
10/22
--+21.23%
9/28
-15.82%
11/11
19887,090
709
12/12

709
12/8
2,660
266
1/4
737,500
7,375,000
11/22
--+33.7%
11/29
-12.66%
12/26
198914,400
1,440
4/26

1,440
4/25
5,350
535
1/13
1,279,700
12,797,000
4/17
--+58.83%
4/17
-13.65%
6/6
199012,300
1,230
1/5
3,700
370
10/1
82,200
822,000
4/10
--+15.3%
10/25
-45.62%
4/5
19916,010
601
2/19
3,550
355
8/20
134,400
1,344,000
2/19
--+31.3%
2/20
-19.89%
7/8
19924,540
454
1/7
1,900
190
8/12
115,600
1,156,000
12/18
--+25.21%
8/31
-24.12%
8/12
19934,490
449
5/28
2,050
205
11/29
473,400
4,734,000
4/30
--+34.14%
4/30
-19.68%
11/26
19944,100
410
8/16

410
8/15

他2件
2,380
238
1/5

238
1/4
141,000
1,410,000
3/29
--+17.52%
4/15
-8.27%
7/28
19954,170
417
12/26
1,800
180
6/20
532,700
5,327,000
12/22
--+36.32%
12/26
-24.4%
6/12
19965,090
509
2/8
2,300
230
12/30

230
12/26
852,500
8,525,000
2/6
--+28.61%
2/6
-16.18%
12/19
19972,400
240
1/20

240
1/17
950
95
12/22

95
9/29
139,200
1,392,000
10/29
--+39.19%
10/29
-29.85%
9/29
19981,650
165
2/12
610
61
10/6
64,100
641,000
3/13
--+26.06%
1/28
-26.14%
10/5
19991,340
134
5/10
610
61
12/24

61
12/22

他5件
129,000
1,290,000
5/10
--+36.27%
5/10
-14.7%
11/16
2000990
99
7/4
480
48
4/17
139,500
1,395,000
6/26
--+38.42%
7/4
-20.89%
2/23
20011,120
112
4/26
480
48
12/19
285,000
2,850,000
4/6
--+40.03%
3/27
-21.14%
12/19
2002820
82
7/18
440
44
11/19
97,000
970,000
1/25
--+23.12%
7/18
-20.35%
11/19
20032,890
289
12/30
580
58
1/8

58
1/7

他2件
908,800
9,088,000
12/18
--+50.92%
12/30
-21.72%
11/19
20043,790
379
10/7
2,180
218
5/11
731,300
7,313,000
3/3
--+41.69%
1/5
-28.25%
5/11
20053,950
395
11/9
2,930
293
1/11
680,600
6,806,000
1/28
--+10.06%
11/2
-11.66%
4/18
20064,770
477
12/27
2,630
263
7/19
253,300
2,533,000
10/13
--+16.93%
8/10
-12.05%
6/9
200713,700
1,370
10/12
4,500
450
1/11
827,100
8,271,000
6/5
--+26.72%
6/4
-26.58%
11/26
20088,330
833
2/18
1,540
154
10/28
673,700
6,737,000
2/8
--+31%
2/15
-46.79%
10/27
20093,710
371
6/12
2,080
208
1/21
583,100
5,831,000
6/12
--+23.5%
6/12
-19.15%
7/13
20103,060
306
4/30

306
4/1
1,870
187
11/17
369,200
3,692,000
1/22
706億1378万431億5286万+18.32%
1/14
-12.55%
7/1
20112,240
224
1/12
990
99
11/24

99
11/22

他3件
243,500
2,435,000
3/15
516億9113万228億4567万+13.24%
12/13
-35.03%
3/15
20121,700
170
1/25
790
79
9/6
1,646,300
16,463,000
1/25
392億2994万182億3038万+28.92%
1/25
-15.2%
5/11
20133,350
335
10/21
1,140
114
2/15
4,743,500
47,435,000
3/15
773億607万263億714万+41.32%
9/26
-18.84%
6/7
20143,490
349
12/29

349
12/8

他2件
2,160
216
4/15
411,300
4,113,000
11/4
805億3677万498億4511万+19.49%
11/5
-19.55%
2/4
20153,950
395
1/29
1,990
199
12/28

199
12/25
842,600
8,426,000
2/3
911億5193万477億165万+10.55%
1/9
-19.02%
2/10
20162,360
236
12/8
1,200
120
7/11

120
7/8

他2件
344,300
3,443,000
11/18
565億7080万287億6481万+29.66%
12/7
-21.66%
2/12
20172,977
12/19
1,910
191
1/18
198,500
1,985,000
2/22
713億6071万457億8399万+16.13%
3/7
-11.97%
4/6
20182,960
1/9
1,975
4/9
227,600
6/22
709億5320万473億4209万+14.3%
8/2
-18.56%
2/14
最新2,347
2018/8/17
25,300562億5918万+3.12%
2,276

年間値上がり率

1984/12/28 vs 1983/12/28
23%(1.23倍)
1985/12/28 vs 1984/12/28
44%(1.44倍)
1986/12/27 vs 1985/12/28
-33%(0.67倍)
1987/12/28 vs 1986/12/27
56%(1.56倍)
1988/12/28 vs 1987/12/28
99%(1.99倍)
1989/12/29 vs 1988/12/28
113%(2.13倍)
1990/12/28 vs 1989/12/29
-63%(0.37倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-41%(0.59倍)
1993/12/30 vs 1992/12/30
-7%(0.93倍)
1994/12/30 vs 1993/12/30
54%(1.54倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-39%(0.61倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
-41%(0.59倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
-2%(0.98倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
366%(4.66倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
43%(1.43倍)
2008/12/30 vs 2007/12/28
-65%(0.35倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-43%(0.57倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
147%(2.47倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/08/17 vs 2017/12/29
-14%(0.86倍)
過去安値
440円(2002/11/19)
433%(5.33倍)
2,347円(8/17)