9707 ユニマットリタイアメント・コミュニティ

株価チャート

株価

5/22

前日 (5/21)
1,926
始値
1,938
高値
1,938
安値
1,893
終値 -1.4%
1,899
出来高 +18.66%
15,900

乖離率

株価(5日)
移動平均値
-0.42%
1,907
株価(25日)
移動平均値
+11.25%
1,707
出来高(5日)
移動平均値
-58.53%
38,340

2017/12/21~2018/05/22

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
05/221,9381,9381,8931,899-1.4%15,900163億2933万+11.25%9.071.17
05/211,9511,9621,9261,926-1.28%13,400165億6150万+13.49%9.21.19
05/181,9131,9511,9101,951+3.23%47,800167億7647万+15.79%9.321.2
05/171,8791,9131,8631,890+1.02%49,600162億5194万+12.9%9.031.17
05/161,8051,8741,8051,871+8.15%65,000160億8856万+12.44%8.941.15
05/151,7451,7701,7111,730-0.17%21,400148億7611万+4.41%8.261.07
05/141,6901,7331,6901,733+2.61%13,500149億191万+4.71%8.281.07
05/111,7071,7161,6831,689-1.46%15,000145億2356万+2.18%8.071.04
05/101,7161,7431,7111,714-0.52%9,900147億3853万+3.63%8.191.06
05/091,7361,7411,7171,723-1.09%6,300148億1592万+4.05%8.231.06
05/081,7361,7651,7321,742-0.29%23,300149億7930万+5.19%8.321.07
05/071,6611,7471,6611,747+6.27%32,500150億2229万+5.56%8.351.08
05/021,6011,6641,6011,644+2.49%24,600141億3661万-0.6%7.851.01
05/011,5971,6091,5761,604+0.44%17,400137億9265万-3.2%7.660.99
04/271,6111,6111,5851,597-0.44%8,000137億3246万-3.8%7.630.98
04/261,6331,6331,5881,604-1.6%12,000137億9265万-3.49%7.660.99
04/251,6461,6461,6241,630-0.97%6,000140億1622万-2.16%7.791
04/241,6331,6581,6231,646+1.54%9,300141億5380万-1.44%7.861.01
04/231,6341,6341,6181,621-0.8%4,500139億3883万-3.11%7.741
04/201,6301,6451,6301,634+0.25%3,000140億5062万-2.68%7.811.01
04/191,6171,6481,6161,630+0.68%7,700140億1622万-3.26%7.791
04/181,6111,6251,6001,619+1%5,400139億2163万-4.2%7.731
04/171,6391,6391,5961,603-0.87%26,200137億8405万-5.59%7.660.99
04/161,6231,6231,6021,617-0.37%17,100139億444万-5.22%7.721
04/131,6221,6421,6171,623-0.31%4,500139億5603万-5.14%7.751
04/121,6341,6461,6271,628-1.03%5,200139億9902万-5.13%7.781
04/111,6641,6671,6301,645-1.02%17,000141億4521万-4.36%7.861.01
04/101,6531,6681,6271,662+1.16%9,800142億9139万-3.6%7.941.02
04/091,6681,6781,6421,643-2.72%20,800141億2801万-4.81%7.851.01
04/061,6821,7371,6821,689+0.66%20,600145億2356万-2.48%8.071.04
04/051,6991,7001,6721,678-0.65%13,000144億2897万-3.45%8.021.03
04/041,7161,7181,6831,689-1.57%15,900145億2356万-3.21%8.071.04
04/031,7411,7411,7031,716-2.22%15,900147億5573万-2.11%8.21.06
04/021,7401,7681,7401,755+1.04%16,100150億9109万-0.34%8.381.08
03/301,7381,7501,7301,737+1.22%7,600149億3631万-1.7%8.381.07
03/291,7301,7401,7051,716-0.29%18,300147億5573万-3.05%8.281.06
03/281,6741,7241,6741,721-0.41%15,200147億9872万-3.15%8.311.06
03/271,6811,7301,6691,728+4.28%20,500148億5891万-3.08%8.341.07
03/261,6261,6681,5981,657+0.12%22,900142億4839万-7.38%81.02
03/231,6821,6821,6321,655-3.78%32,800142億3119万-7.8%7.991.02
03/221,7171,7211,7001,720+0.76%10,200147億9012万-4.5%8.31.06
03/201,7271,7371,6941,707-1.95%19,500146億7834万-5.32%8.241.05
03/191,7471,7551,7251,741-1.8%21,300149億7070万-3.6%8.41.07
03/161,7601,7731,7471,773+0.62%9,500152億4587万-1.88%8.561.09
03/151,7561,7841,7401,762-0.9%20,000151億5128万-2.6%8.51.09
03/141,7811,7921,7731,778-1.6%9,400152億8886万-1.66%8.581.1
03/131,7961,8241,7921,8070%17,000155億3823万0%8.721.11
03/121,7421,8081,7421,807+4.09%22,200155億3823万-0.22%8.721.11
03/091,7461,7511,7181,736-0.52%19,600149億2771万-4.46%8.381.07
03/081,7381,7661,7291,745+0.58%24,000150億510万-4.54%8.421.08
03/071,7391,7571,7051,735-1.03%16,500149億1911万-5.45%8.371.07
03/061,7491,7821,7451,753+2.57%12,400150億7389万-4.83%8.461.08
03/051,7731,7921,6951,709-4.79%52,000146億9554万-7.52%8.251.05
03/021,7871,8031,7571,795-1.48%17,700154億3504万-3.23%8.661.11
03/011,8441,8441,8201,822-2.31%15,900156億6721万-1.99%8.791.12
02/281,8821,8891,8601,865-1.06%14,100160億3697万+0.32%91.15
02/271,9241,9301,8781,885-1.93%25,100162億894万+1.51%9.11.16
02/261,9021,9401,9021,922+1.85%27,600165億2710万+3.84%9.281.18
02/231,8311,9061,8151,887+3.06%19,000162億2614万+2.17%9.111.16
02/221,8611,8671,8161,831-2.5%10,900157億4460万-0.7%8.841.13
02/211,8761,8921,8491,878-0.37%18,900161億4875万+1.9%9.061.16
02/201,8611,8851,8561,885+0.53%11,400162億894万+2.33%9.11.16
02/191,8211,8821,8211,875+3.82%19,700161億2296万+1.74%9.051.16
02/161,8001,8241,7891,806+0.33%21,500155億2963万-2.06%8.721.11
02/151,7611,8471,7051,800+2.21%68,200154億7804万-2.65%8.691.11
02/141,8501,9111,7281,761-1.34%72,500151億4268万-4.91%8.51.09
02/131,8001,8231,7461,785+1.31%41,000153億4905万-3.83%8.611.1
02/091,7161,7881,7161,762-3.56%31,800151億5128万-5.32%8.51.09
02/081,7571,8361,7571,827+5%16,300157億1021万-2.09%8.821.13
02/071,9461,9461,7211,740-0.34%49,300149億6210万-6.85%8.41.07
02/061,7101,8131,6801,746-8.59%96,300150億1370万-6.78%8.431.08
02/051,8901,9221,8521,910-3.05%44,000164億2392万+1.6%9.221.18
02/022,0052,0051,9381,970-1.5%29,900169億3985万+4.95%9.511.21
02/011,9482,0251,9402,000+3.25%42,300171億9782万+6.84%9.651.23
01/311,9001,9681,9001,937+1.41%49,400166億5609万+3.69%9.351.19
01/301,8961,9351,8781,910+0.53%31,000164億2392万+2.25%9.221.18
01/291,8851,9161,8701,900+1.23%32,300163億3793万+1.6%9.171.17
01/261,8791,8801,8531,877-0.27%27,400161億4015万+0.21%9.061.16
01/251,8361,8931,8251,882+2.51%36,600161億8315万+0.11%9.081.16
01/241,8101,8461,8051,836+1.77%34,000157億8760万-2.55%8.861.13
01/231,7601,8081,7601,804+2.91%34,900155億1243万-4.65%8.711.11
01/221,8051,8061,7331,753-2.88%84,500150億7389万-7.64%8.461.08
01/191,8021,8351,7921,805-0.17%28,700155億2103万-5.3%8.711.11
01/181,8101,8631,8061,808+0.11%35,000155億4683万-5.59%8.731.11
01/171,8411,8411,8021,806-2.9%62,900155億2963万-6.04%8.721.11
01/161,9011,9021,8201,860-2.46%65,100159億9397万-3.43%8.981.15
01/151,9301,9301,8981,907-0.57%17,800163億9812万-0.99%9.21.18
01/121,9371,9701,9101,918-0.16%27,600164億9271万-0.26%9.261.18
01/111,8651,9451,8651,921+3.06%35,700165億1850万+0.05%9.271.18
01/101,8651,8801,8611,864-0.48%17,400160億2837万-2.71%91.15
01/091,8981,8981,8651,873-1.47%27,900161億576万-2.24%9.041.15
01/051,9001,9091,8781,901+0.32%19,900163億4653万-0.89%9.171.17
01/041,9231,9231,8751,895+0.64%9,900162億9493万-0.99%9.151.17
2017
12/291,8611,8891,8611,883+0.86%30,900161億9175万-1.31%9.091.16
12/281,8981,9391,8601,867-2.2%25,000160億5416万-2.1%9.011.15
12/271,8521,9261,8521,909+3.58%26,600164億1532万+0.21%9.211.18
12/261,8111,8741,8071,843+0.77%53,900158億4779万-2.9%8.891.14
12/251,9001,9001,8251,829-4.19%37,800157億2741万-3.23%8.831.13
12/221,9541,9571,9091,909-1.24%24,600164億1532万+1.6%9.211.18
12/211,9451,9651,8841,933-1.43%73,900166億2169万+3.81%9.331.19

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
199033,810
4,091
6/7

4,091
6/6
13,521
1,636
12/11

1,636
12/7

他2件
84,039
631,400
2/15
--+31.22%
5/2
-24.09%
9/28
199119,909
2,409
4/1
11,273
1,364
1/29
208,701
1,724,799
3/28
--+29.37%
3/29
-19.45%
1/29
199219,835
2,400
9/8
8,347
1,010
8/19
79,134
654,000
9/8
--+59.22%
9/8
-23.24%
8/5
199321,570
2,610
4/12
15,455
1,870
1/27
76,956
636,000
4/9
--+21.1%
4/12
-15.12%
6/21
199423,273
2,560
5/11
16,500
1,650
11/28

1,650
11/25
40,480
368,000
4/22
--+11.4%
1/14
-10.16%
11/2
199520,200
2,020
1/13
10,200
1,020
6/21

1,020
6/20
32,700
327,000
6/21
--+18.4%
5/1
-20.38%
6/16
199623,100
2,310
9/26
13,500
1,350
1/17

1,350
1/16

他5件
56,900
569,000
9/4
--+12.63%
2/2
-9.58%
11/21
199718,400
1,840
6/23
5,250
525
12/24
8,400
84,000
6/19
--+17.02%
4/21
-34.19%
12/24
199811,200
1,120
1/29
4,000
400
10/16

400
10/14
7,500
75,000
2/27
--+41.68%
1/29
-18.68%
10/6
199928,300
2,830
9/14
4,800
480
2/9
105,800
1,058,000
8/10
--+62.5%
8/10
-18.5%
5/31
200021,200
2,120
2/29
6,900
690
12/21
58,800
588,000
2/29
--+28.51%
10/12
-23.87%
4/17
200110,700
1,070
2/15
4,600
460
9/17
37,600
376,000
2/14
--+32.65%
2/15
-20.87%
9/17
20025,900
590
5/30
2,850
285
12/19
8,400
84,000
5/30
--+14.44%
5/30
-20.39%
11/19
20034,500
450
10/21

450
10/17

他2件
3,300
330
4/10
13,100
131,000
10/21
--+25.96%
1/23
-14.75%
3/12
20046,720
672
4/14
3,020
302
10/8
87,400
874,000
4/14
--+47.12%
4/14
-27.71%
7/27
20056,390
639
3/7
4,000
400
5/26
149,200
1,492,000
8/16
--+19.81%
2/1
-13.44%
3/24
20065,770
577
1/17

577
1/16
3,220
322
6/2
28,900
289,000
1/13
--+16.21%
8/30
-16.6%
2/21
20074,240
424
6/6
2,000
200
12/17
44,400
444,000
6/1
--+13.38%
5/14
-25%
12/17
20082,300
230
1/8
340
34
11/7
395,300
3,953,000
11/10
--+14.75%
11/17
-43.77%
10/17
2009860
86
7/3
260
26
2/25

26
2/24

他2件
759,600
7,596,000
10/6
63億6812万-+62.11%
7/1
-26.4%
9/30
2010760
76
4/15
470
47
3/9
192,500
1,925,000
4/6
56億2764万34億8025万+26.61%
1/8
-14.2%
7/21
2011830
83
4/6
310
31
3/15
875,500
8,755,000
4/6
71億3709万26億6566万+25.6%
4/5
-35.88%
3/15
20121,118
10/12
621
1/10
123,200
11/13
96億1358万53億3992万+19.2%
3/19
-19.25%
11/13
20131,908
5/20
816
1/4
220,800
5/15
164億672万70億1671万+39.62%
5/20
-17.02%
8/13
20141,087
1/8
917
8/12
80,000
8/13
93億4701万78億8520万+7.11%
8/20
-7.07%
2/5

2/4
20151,240
3/3
578
12/25
335,800
5/15
106億6265万49億7017万+6.69%
7/23
-19.26%
9/8

8/25
20161,490
12/6
405
2/12
1,160,900
11/11
128億1237万34億8255万+49.03%
11/16
-21.38%
1/21
20172,048
12/19
1,020
4/13

4/12
517,900
11/13
176億1057万87億7089万+34.85%
11/24
-11.93%
4/12
20182,025
2/1
1,576
5/1
96,300
2/6
174億1279万135億5188万+15.79%
5/18
-7.8%
3/23
最新1,899
2018/5/22
15,900163億2933万+11.25%
1,707

年間値上がり率

1991/12/30~1990/12/26
-15%(0.85倍)
1992/12/30~1991/12/30
42%(1.42倍)
1993/12/30~1992/12/30
3%(1.03倍)
1994/12/30~1993/12/30
2%(1.02倍)
1995/12/29~1994/12/30
-27%(0.73倍)
1996/12/30~1995/12/29
32%(1.32倍)
1997/12/30~1996/12/30
-65%(0.35倍)
1998/12/30~1997/12/30
-21%(0.79倍)
1999/12/30~1998/12/30
240%(3.4倍)
2000/12/29~1999/12/30
-57%(0.43倍)
2001/12/28~2000/12/29
-34%(0.66倍)
2002/12/30~2001/12/28
-22%(0.78倍)
2003/12/30~2002/12/30
-2%(0.98倍)
2004/12/30~2003/12/30
11%(1.11倍)
2005/12/30~2004/12/30
35%(1.35倍)
2006/12/29~2005/12/30
-34%(0.66倍)
2007/12/28~2006/12/29
-37%(0.63倍)
2008/12/30~2007/12/28
-83%(0.17倍)
2009/12/30~2008/12/30
51%(1.51倍)
2010/12/30~2009/12/30
5%(1.05倍)
2011/12/30~2010/12/30
1%(1.01倍)
2012/12/28~2011/12/30
33%(1.33倍)
2013/12/30~2012/12/28
22%(1.22倍)
2014/12/30~2013/12/30
-3%(0.97倍)
2015/12/30~2014/12/30
-37%(0.63倍)
2016/12/30~2015/12/30
103%(2.03倍)
2017/12/29~2016/12/30
51%(1.51倍)
2018/05/22~2017/12/29
1%(1.01倍)
過去安値
260円(2009/02/25)
630%(7.3倍)
1,899円(5/22)