Ｕｍｉｏｓ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,589（26/02/27）
- 年初来安値
- 1,275（26/01/05）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/4/20 | 1,420 | 1,428 | 1,384.5 | 1,386 | 523,600 | 1,386 | 10.74 | 0.88 |
| 2026/4/17 | 1,426 | 1,430.5 | 1,413 | 1,413 | 389,600 | 1,413 | 10.95 | 0.89 |
| 2026/4/16 | 1,429 | 1,436 | 1,418 | 1,427 | 453,000 | 1,427 | 11.06 | 0.90 |
| 2026/4/15 | 1,435.5 | 1,440 | 1,427.5 | 1,435 | 479,700 | 1,435 | 11.12 | 0.91 |
| 2026/4/14 | 1,452.5 | 1,461 | 1,423.5 | 1,425.5 | 573,700 | 1,425.5 | 11.05 | 0.90 |
| 2026/4/13 | 1,453 | 1,469 | 1,453 | 1,462.5 | 454,200 | 1,462.5 | 11.34 | 0.92 |
| 2026/4/10 | 1,498.5 | 1,499 | 1,459.5 | 1,464.5 | 481,200 | 1,464.5 | 11.35 | 0.92 |
| 2026/4/9 | 1,499.5 | 1,506 | 1,484.5 | 1,490.5 | 425,800 | 1,490.5 | 11.55 | 0.94 |
| 2026/4/8 | 1,499 | 1,507 | 1,473.5 | 1,484 | 628,900 | 1,484 | 11.50 | 0.94 |
| 2026/4/7 | 1,485.5 | 1,504.5 | 1,473 | 1,482 | 407,600 | 1,482 | 11.49 | 0.94 |
| 2026/4/6 | 1,485 | 1,497 | 1,477 | 1,483.5 | 367,600 | 1,483.5 | ||
| 2026/4/3 | 1,473 | 1,488.5 | 1,467 | 1,480.5 | 390,200 | 1,480.5 | ||
| 2026/4/2 | 1,490.5 | 1,504 | 1,469 | 1,470 | 618,700 | 1,470 | ||
| 2026/4/1 | 1,482 | 1,499.5 | 1,473 | 1,499.5 | 535,800 | 1,499.5 | ||
| 2026/3/31 | 1,452 | 1,466.5 | 1,448 | 1,456.5 | 627,000 | 1,456.5 | ||
| 2026/3/30 | 1,430 | 1,466 | 1,425 | 1,457.5 | 680,600 | 1,457.5 | ||
| 2026/3/27 | 1,498 | 1,507.5 | 1,492.5 | 1,502 | 977,800 | 1,502 | ||
| 2026/3/26 | 1,501 | 1,501 | 1,480 | 1,492 | 565,900 | 1,492 | ||
| 2026/3/25 | 1,500 | 1,504.5 | 1,486 | 1,496 | 475,900 | 1,496 | ||
| 2026/3/24 | 1,471 | 1,479 | 1,462.5 | 1,476 | 426,300 | 1,476 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
