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

8/15

前日 (8/14)
1,779
始値
1,806
高値
1,823
安値
1,750
終値 +1.57%
1,807
出来高 -62.41%
75,000

乖離率

株価(5日)
移動平均値
+10.32%
1,638
株価(25日)
移動平均値
+15.83%
1,560
出来高(5日)
移動平均値
+12.04%
66,940

2018/03/23~2018/08/15

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
08/151,8061,8231,7501,807+1.57%75,000155億3823万+15.83%8.631.08
08/141,7521,7931,6901,779+17.66%199,500152億9746万+14.7%8.51.06
08/131,5051,5391,5051,512-1.24%27,500130億155万-1.95%7.220.91
08/101,5371,5471,5271,531-2.05%16,600131億6493万-0.78%7.310.92
08/091,5411,5651,5411,563+1.49%16,100134億4009万+1.36%7.470.94
08/081,5201,5401,5201,540+0.98%8,200132億4232万-0.13%7.360.92
08/071,5301,5301,5201,525+0.33%8,000131億1334万-1.23%7.290.91
08/061,5221,5271,5151,520-0.07%12,400130億7034万-1.75%7.260.91
08/031,5321,5321,5211,521-0.72%24,100130億7894万-2%7.270.91
08/021,5311,5411,5301,532-0.52%6,800131億7353万-1.61%7.320.92
08/011,5421,5421,5271,540-0.13%8,500132億4232万-1.41%7.360.92
07/311,5351,5421,5251,542+0.13%9,800132億5952万-1.6%7.370.92
07/301,5451,5491,5331,540-0.26%9,200132億4232万-2.1%7.360.92
07/271,5311,5451,5311,544+0.19%5,500132億7672万-2.28%7.380.92
07/261,5401,5431,5301,541+0.06%7,600132億5092万-2.96%7.360.92
07/251,5401,5431,5301,540-0.06%7,400132億4232万-3.33%7.360.92
07/241,5311,5411,5271,541+0.98%7,400132億5092万-3.63%7.360.92
07/231,5251,5371,5241,526-0.07%11,600131億2193万-5.04%7.290.91
07/201,5351,5471,5211,527-1.1%19,800131億3053万-5.51%7.290.91
07/191,5411,5601,5351,544-0.39%10,400132億7672万-5.04%7.380.92
07/181,5391,5551,5351,550+0.71%11,700133億2831万-5.26%7.40.93
07/171,5591,5691,5261,539-0.77%11,400132億3372万-6.44%7.350.92
07/131,5771,5771,5391,551-0.64%13,700133億3691万-6.34%7.410.93
07/121,5781,6001,5611,561-1.33%20,200134億2290万-6.3%7.460.93
07/111,5901,5901,5411,582-0.06%7,800136億347万-5.61%7.560.95
07/101,5761,6081,5681,583+2.46%17,600136億1207万-5.94%7.560.95
07/091,5501,5701,5191,545+0.32%10,200132億8531万-8.69%7.380.92
07/061,5051,5401,5051,540+1.52%18,400132億4232万-9.62%7.360.92
07/051,5581,5611,5001,517-3.38%42,800130億4454万-11.6%7.250.91
07/041,5651,5721,5491,570-0.63%25,600135億29万-9.2%7.50.94
07/031,6191,6271,5481,580-1.68%48,300135億8628万-9.2%7.550.95
07/021,6401,6401,6071,607-2.07%17,400138億1845万-8.17%7.680.96
06/291,6311,6451,6221,641+0.06%14,100141億1081万-6.76%7.840.98
06/281,6501,6501,6301,640-0.61%13,100141億221万-7.4%7.830.98
06/271,6551,6601,6401,650-1.61%10,300141億8820万-7.36%7.880.99
06/261,6481,6771,6301,677-0.3%18,200144億2037万-6.26%8.011
06/251,7091,7221,6631,682-2.72%13,800144億6336万-6.45%8.041.01
06/221,7241,7301,7111,729+0.17%3,500148億6751万-4.37%8.261.03
06/211,6711,7261,6711,726+2.31%3,500148億4172万-5.01%8.251.03
06/201,6811,6871,6271,687+0.36%13,800145億636万-7.46%8.061.01
06/191,7281,7291,6771,681-3.34%23,000144億5477万-8.14%8.031.01
06/181,7501,7541,7301,739-0.57%13,500149億5350万-5.08%8.311.04
06/151,7941,7941,7451,749-1.96%24,300150億3949万-4.53%8.361.05
06/141,7721,7931,7691,784+0.34%5,100153億4045万-2.51%8.521.07
06/131,7881,7971,7641,778-0.56%5,500152億8886万-2.68%8.491.06
06/121,8151,8151,7801,788-1.54%12,900153億7485万-2.03%8.541.07
06/111,7721,8341,7441,816+1.57%57,100156億1562万-0.38%8.681.09
06/081,7771,8091,7771,788-1.16%8,800153億7485万-1.76%8.541.07
06/071,7851,8161,7851,809+1.63%5,000155億5543万-0.28%8.641.08
06/061,7961,8151,7761,780-0.84%17,700153億606万-1.44%8.51.07
06/051,8601,8621,7811,795-3.13%33,900154億3504万-0.22%8.581.07
06/041,8751,8751,8451,853+0.71%7,900159億3378万+3.46%8.851.11
06/011,8501,8501,8221,840-0.38%8,300158億2199万+3.25%8.791.1
05/311,8311,8471,8241,847+1.26%2,300158億8219万+4.06%8.821.11
05/301,8171,8471,8151,824-0.55%6,000156億8441万+3.28%8.711.09
05/291,8811,8811,8151,834-2.19%16,800157億7040万+4.32%8.761.1
05/281,8971,8981,8671,875-1.11%8,300161億2296万+7.14%8.961.12
05/251,8941,9171,8941,896+0.11%14,600163億353万+8.97%9.061.13
05/241,8741,8941,8661,894+2.1%9,800162億8633万+9.61%9.051.13
05/231,8991,9151,8461,855-2.32%23,900159億5098万+8.04%8.861.11
05/221,9381,9381,8931,899-1.4%15,900163億2933万+11.25%9.071.14
05/211,9511,9621,9261,926-1.28%13,400165億6150万+13.49%9.21.15
05/181,9131,9511,9101,951+3.23%47,800167億7647万+15.79%9.321.17
05/171,8791,9131,8631,890+1.02%49,600162億5194万+12.9%9.031.13
05/161,8051,8741,8051,871+8.15%65,000160億8856万+12.44%8.941.12
05/151,7451,7701,7111,730-0.17%21,400148億7611万+4.41%8.261.04
05/141,6901,7331,6901,733+2.61%13,500149億191万+4.71%8.281.04
05/111,7071,7161,6831,689-1.46%15,000145億2356万+2.18%8.071.01
05/101,7161,7431,7111,714-0.52%9,900147億3853万+3.63%8.191.03
05/091,7361,7411,7171,723-1.09%6,300148億1592万+4.05%8.231.03
05/081,7361,7651,7321,742-0.29%23,300149億7930万+5.19%8.321.04
05/071,6611,7471,6611,747+6.27%32,500150億2229万+5.56%8.351.05
05/021,6011,6641,6011,644+2.49%24,600141億3661万-0.6%7.850.98
05/011,5971,6091,5761,604+0.44%17,400137億9265万-3.2%7.660.96
04/271,6111,6111,5851,597-0.44%8,000137億3246万-3.8%7.630.96
04/261,6331,6331,5881,604-1.6%12,000137億9265万-3.49%7.660.96
04/251,6461,6461,6241,630-0.97%6,000140億1622万-2.16%7.790.98
04/241,6331,6581,6231,646+1.54%9,300141億5380万-1.44%7.860.99
04/231,6341,6341,6181,621-0.8%4,500139億3883万-3.11%7.740.97
04/201,6301,6451,6301,634+0.25%3,000140億5062万-2.68%7.810.98
04/191,6171,6481,6161,630+0.68%7,700140億1622万-3.26%7.790.98
04/181,6111,6251,6001,619+1%5,400139億2163万-4.2%7.730.97
04/171,6391,6391,5961,603-0.87%26,200137億8405万-5.59%7.660.96
04/161,6231,6231,6021,617-0.37%17,100139億444万-5.22%7.720.97
04/131,6221,6421,6171,623-0.31%4,500139億5603万-5.14%7.750.97
04/121,6341,6461,6271,628-1.03%5,200139億9902万-5.13%7.780.97
04/111,6641,6671,6301,645-1.02%17,000141億4521万-4.36%7.860.98
04/101,6531,6681,6271,662+1.16%9,800142億9139万-3.6%7.940.99
04/091,6681,6781,6421,643-2.72%20,800141億2801万-4.81%7.850.98
04/061,6821,7371,6821,689+0.66%20,600145億2356万-2.48%8.071.01
04/051,6991,7001,6721,678-0.65%13,000144億2897万-3.45%8.021
04/041,7161,7181,6831,689-1.57%15,900145億2356万-3.21%8.071.01
04/031,7411,7411,7031,716-2.22%15,900147億5573万-2.11%8.21.03
04/021,7401,7681,7401,755+1.04%16,100150億9109万-0.34%8.381.05
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

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
1,500
7/5
199,500
8/14
174億1279万128億9836万+15.83%
8/15
-11.6%
7/5
最新1,807
2018/8/15
75,000155億3823万+15.83%
1,560

年間値上がり率

1991/12/30 vs 1990/12/26
-15%(0.85倍)
1992/12/30 vs 1991/12/30
42%(1.42倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-27%(0.73倍)
1996/12/30 vs 1995/12/29
32%(1.32倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
240%(3.4倍)
2000/12/29 vs 1999/12/30
-57%(0.43倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
-2%(0.98倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
-34%(0.66倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-83%(0.17倍)
2009/12/30 vs 2008/12/30
51%(1.51倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
-37%(0.63倍)
2016/12/30 vs 2015/12/30
103%(2.03倍)
2017/12/29 vs 2016/12/30
51%(1.51倍)
2018/08/15 vs 2017/12/29
-4%(0.96倍)
過去安値
260円(2009/02/25)
595%(6.95倍)
1,807円(8/15)