9110 NSユナイテッド海運

株価チャート

2017/02/13

2016/09/14～2017/02/13

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
2017
02/13	2,170	2,210	2,160	2,200	+1.38%	50,900	527億3549万	+4.31%	15.61	0.68
02/10	2,130	2,170	2,130	2,170	+2.84%	47,600	520億1637万	+3.14%	15.4	0.67
02/09	2,100	2,110	2,080	2,110	0%	25,300	505億7813万	+0.38%	14.97	0.65
02/08	2,120	2,130	2,090	2,110	-0.94%	26,000	505億7813万	+0.38%	14.97	0.65
02/07	2,130	2,150	2,120	2,130	-0.93%	27,400	510億5754万	+1.53%	15.11	0.65
02/06	2,160	2,170	2,140	2,150	-0.92%	33,000	515億3696万	+2.67%	15.25	0.66
02/03	2,140	2,190	2,140	2,170	+0.46%	43,300	520億1637万	+3.78%	15.4	0.67
02/02	2,210	2,220	2,150	2,160	-1.82%	85,700	517億7666万	+3.5%	15.32	0.66
02/01	2,090	2,210	2,070	2,200	+4.27%	92,300	527億3549万	+5.57%	15.61	0.68
01/31	2,070	2,140	2,030	2,110	+0.48%	138,400	505億7813万	+1.44%	14.97	0.65
01/30	2,110	2,140	2,080	2,100	-0.94%	79,400	503億3842万	+1.01%	14.9	0.64
01/27	2,170	2,170	2,110	2,120	-1.85%	67,900	508億1784万	+1.97%	15.04	0.65
01/26	2,180	2,190	2,160	2,160	+0.47%	43,200	517億7666万	+4.05%	15.32	0.66
01/25	2,200	2,210	2,150	2,150	+0.47%	48,800	515億3696万	+3.71%	15.25	0.66
01/24	2,150	2,180	2,130	2,140	-0.93%	85,500	512億9725万	+3.28%	15.18	0.66
01/23	2,140	2,180	2,130	2,160	-0.92%	101,100	517億7666万	+4.5%	15.32	0.66
01/20	2,060	2,180	2,040	2,180	+7.39%	174,100	522億5608万	+5.67%	15.47	0.67
01/19	2,000	2,040	2,000	2,030	+2.53%	65,000	486億6047万	-1.36%	14.4	0.62
01/18	1,970	1,990	1,910	1,980	-0.5%	96,100	474億6194万	-4.12%	14.05	0.61
01/17	2,010	2,010	1,980	1,990	-1%	46,400	477億165万	-4.05%	14.12	0.61
01/16	2,050	2,050	1,990	2,010	-1.47%	45,200	481億8106万	-3.6%	14.26	0.62
01/13	2,020	2,050	2,020	2,040	-0.49%	28,800	489億18万	-2.35%	14.47	0.63
01/12	2,060	2,070	2,020	2,050	-0.49%	47,200	491億3989万	-1.91%	14.54	0.63
01/11	2,040	2,070	2,040	2,060	+0.49%	34,100	493億7959万	-1.39%	14.61	0.63
01/10	2,070	2,070	2,030	2,050	-1.44%	55,100	491億3989万	-1.82%	14.54	0.63
01/06	2,080	2,080	2,050	2,080	-1.42%	74,900	498億5901万	-0.43%	14.76	0.64
01/05	2,120	2,140	2,100	2,110	0%	51,900	505億7813万	+1.2%	14.97	0.65
01/04	2,010	2,120	2,010	2,110	+5.5%	120,000	505億7813万	+1.54%	14.97	0.65
2016
12/30	2,000	2,010	1,980	2,000	-1.48%	56,300	479億4135万	-3.33%	14.19	0.61
12/29	2,060	2,060	2,010	2,030	-2.4%	78,200	486億6047万	-1.74%	14.4	0.62
12/28	2,060	2,100	2,060	2,080	+0.48%	53,800	498億5901万	+0.97%	14.76	0.64
12/27	2,080	2,100	2,060	2,070	-0.96%	41,300	496億1930万	+0.83%	14.69	0.64
12/26	2,080	2,100	2,060	2,090	-0.48%	65,000	500億9871万	+2.2%	14.83	0.64
12/22	2,090	2,110	2,060	2,100	+0.48%	83,200	503億3842万	+3.55%	14.9	0.64
12/21	2,090	2,130	2,070	2,090	0%	98,400	500億9871万	+4.03%	14.83	0.64
12/20	2,040	2,090	2,020	2,090	+2.45%	62,000	500億9871万	+5.18%	14.83	0.64
12/19	2,100	2,110	2,030	2,040	-2.86%	87,000	489億18万	+3.87%	14.47	0.63
12/16	2,110	2,150	2,090	2,100	-0.47%	119,100	503億3842万	+8.25%	14.9	0.64
12/15	2,050	2,130	2,030	2,110	+4.46%	199,100	505億7813万	+10.36%	14.97	0.65
12/14	2,070	2,070	2,010	2,020	-2.42%	79,300	484億2077万	+7.33%	14.33	0.62
12/13	2,020	2,090	2,020	2,070	+0.98%	110,900	496億1930万	+11.41%	14.69	0.64
12/12	2,210	2,210	2,020	2,050	-6.82%	251,700	491億3989万	+11.9%	14.54	0.63
12/09	2,210	2,230	2,150	2,200	-0.45%	128,400	527億3549万	+21.88%	15.61	0.68
12/08	2,330	2,360	2,200	2,210	-2.21%	237,200	529億7520万	+24.65%	15.68	0.68
12/07	2,160	2,270	2,160	2,260	+7.11%	261,400	541億7373万	+29.66%	16.03	0.69
12/06	2,100	2,120	2,050	2,110	+2.43%	123,600	505億7813万	+23.32%	14.97	0.65
12/05	2,040	2,080	2,020	2,060	+1.48%	76,900	493億7959万	+22.26%	14.61	0.63
12/02	2,030	2,040	2,010	2,030	-0.98%	62,700	486億6047万	+22.29%	14.4	0.62
12/01	2,070	2,110	2,040	2,050	-0.97%	127,100	491億3989万	+25.15%	14.54	0.63
11/30	1,990	2,090	1,980	2,070	+4.55%	320,200	496億1930万	+28.17%	14.69	0.64
11/29	1,930	1,980	1,870	1,980	+2.06%	174,300	474億6194万	+24.45%	14.05	0.61
11/28	1,870	1,950	1,850	1,940	+3.19%	84,600	465億311万	+23.49%	13.76	0.6
11/25	1,940	1,940	1,850	1,880	-1.57%	80,600	450億6487万	+21.06%	13.34	0.58
11/24	1,910	1,910	1,870	1,910	+1.6%	54,900	457億8399万	+24.27%	13.55	0.59
11/22	1,900	1,930	1,870	1,880	-1.57%	105,800	450億6487万	+23.68%	13.34	0.58
11/21	1,950	1,960	1,880	1,910	+2.14%	197,100	457億8399万	+26.99%	13.55	0.59
11/18	1,730	1,950	1,720	1,870	+11.31%	344,300	448億2517万	+25.84%	13.27	0.57
11/17	1,600	1,680	1,590	1,680	+4.35%	80,300	402億7074万	+14.21%	11.92	0.52
11/16	1,560	1,610	1,560	1,610	+4.55%	51,500	385億9279万	+9.97%	11.42	0.49
11/15	1,550	1,590	1,530	1,540	+0.65%	74,100	369億1484万	+5.48%	10.93	0.47
11/14	1,460	1,540	1,460	1,530	+7.75%	67,600	366億7513万	+4.94%	10.85	0.47
11/11	1,440	1,470	1,420	1,420	0%	27,500	340億3836万	-2.41%	10.07	0.44
11/10	1,420	1,430	1,390	1,420	+5.19%	19,500	340億3836万	-2.47%	10.07	0.44
11/09	1,430	1,430	1,310	1,350	-4.26%	33,300	323億6041万	-7.22%	9.58	0.41
11/08	1,430	1,430	1,410	1,410	-0.7%	7,800	337億9865万	-3.23%	10	0.43
11/07	1,400	1,430	1,390	1,420	+2.9%	16,800	340億3836万	-2.47%	10.07	0.44
11/04	1,400	1,410	1,380	1,380	-2.13%	15,700	330億7953万	-5.28%	9.79	0.42
11/02	1,440	1,440	1,400	1,410	-3.42%	20,700	337億9865万	-3.29%	10	0.43
11/01	1,460	1,480	1,420	1,460	0%	25,300	349億9719万	+0.07%	10.36	0.45
10/31	1,450	1,540	1,450	1,460	0%	97,100	349億9719万	+0.27%	10.36	0.45
10/28	1,440	1,460	1,440	1,460	+1.39%	18,700	349億9719万	+0.27%	10.36	0.45
10/27	1,460	1,460	1,440	1,440	-2.04%	26,900	345億1777万	-0.96%	10.22	0.44
10/26	1,460	1,470	1,460	1,470	0%	8,900	352億3689万	+1.24%	10.43	0.45
10/25	1,480	1,490	1,460	1,470	0%	23,700	352億3689万	+1.59%	10.43	0.45
10/24	1,480	1,480	1,450	1,470	-0.68%	14,400	352億3689万	+2.01%	10.43	0.45
10/21	1,490	1,490	1,460	1,480	-0.67%	19,000	354億7660万	+2.99%	10.5	0.45
10/20	1,500	1,500	1,480	1,490	0%	20,700	357億1631万	+3.98%	10.57	0.46
10/19	1,480	1,490	1,470	1,490	+0.68%	14,000	357億1631万	+4.2%	10.57	0.46
10/18	1,480	1,490	1,450	1,480	+0.68%	16,300	354億7660万	+3.57%	10.5	0.45
10/17	1,470	1,490	1,470	1,470	-0.68%	10,300	352億3689万	+3.16%	10.43	0.45
10/14	1,480	1,490	1,460	1,480	-0.67%	31,000	354億7660万	+4.15%	10.5	0.45
10/13	1,510	1,520	1,470	1,490	-0.67%	27,500	357億1631万	+5.15%	10.57	0.46
10/12	1,500	1,520	1,490	1,500	-1.32%	37,400	359億5601万	+6.08%	10.64	0.46
10/11	1,500	1,540	1,500	1,520	+2.01%	58,300	364億3543万	+8.11%	10.78	0.47
10/07	1,450	1,490	1,440	1,490	+2.76%	70,900	357億1631万	+6.66%	10.57	0.46
10/06	1,450	1,470	1,430	1,450	+0.69%	35,600	347億5748万	+4.32%	10.29	0.44
10/05	1,410	1,440	1,410	1,440	+2.86%	33,700	345億1777万	+4.05%	10.22	0.44
10/04	1,400	1,410	1,390	1,400	0%	24,400	335億5895万	+1.67%	9.93	0.43
10/03	1,400	1,410	1,390	1,400	+0.72%	8,500	335億5895万	+2.19%	9.93	0.43
09/30	1,400	1,400	1,390	1,390	-2.8%	17,600	333億1924万	+1.91%	9.86	0.43
09/29	1,420	1,450	1,420	1,430	+1.42%	37,500	342億7807万	+5.38%	10.15	0.44
09/28	1,410	1,450	1,400	1,410	-1.4%	33,900	337億9865万	+4.44%	10	0.43
09/27	1,380	1,430	1,380	1,430	+2.14%	33,000	342億7807万	+6.4%	10.15	0.44
09/26	1,450	1,450	1,400	1,400	-3.45%	26,400	335億5895万	+4.63%	9.93	0.43
09/23	1,440	1,470	1,420	1,450	+2.11%	89,700	347億5748万	+8.78%	10.29	0.44
09/21	1,380	1,420	1,380	1,420	+3.65%	20,200	340億3836万	+7.09%	10.07	0.44
09/20	1,360	1,380	1,350	1,370	+1.48%	19,500	328億3983万	+3.71%	9.72	0.42
09/16	1,340	1,360	1,330	1,350	+1.5%	22,200	323億6041万	+2.27%	9.58	0.41
09/15	1,360	1,360	1,320	1,330	-2.21%	19,400	318億8100万	+0.83%	9.44	0.41
09/14	1,350	1,410	1,320	1,360	-1.45%	65,300	326億12万	+3.19%	9.65	0.42

9110 NSユナイテッド海運

株価チャート

2016/09/14～2017/02/13

株価推移

開示資料

決算

株式

チャート