うかい（7621）の株価チャート
2005/01/06～2005/11/02
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2005 | ||||||||||
| 11/02 | 1,526 | 1,530 | 1,525 | 1,525 | 0% | 4,000 | - | -0.13% | - | - |
| 11/01 | 1,525 | 1,525 | 1,525 | 1,525 | -0.33% | 1,000 | - | -0.13% | - | - |
| 10/31 | 1,548 | 1,548 | 1,530 | 1,530 | +1.32% | 2,000 | - | +0.2% | - | - |
| 10/28 | 1,509 | 1,510 | 1,509 | 1,510 | -0.72% | 3,000 | - | -1.11% | - | - |
| 10/27 | 1,530 | 1,530 | 1,521 | 1,521 | -0.07% | 4,000 | - | -0.46% | - | - |
| 10/26 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 1,000 | - | -0.39% | - | - |
| 10/24 | 1,527 | 1,550 | 1,522 | 1,522 | -0.26% | 4,000 | - | -0.39% | - | - |
| 10/21 | 1,526 | 1,526 | 1,526 | 1,526 | +0.33% | 1,000 | - | -0.07% | - | - |
| 10/18 | 1,521 | 1,521 | 1,521 | 1,521 | -0.07% | 1,000 | - | -0.39% | - | - |
| 10/14 | 1,522 | 1,522 | 1,522 | 1,522 | +0.13% | 2,000 | - | -0.33% | - | - |
| 10/13 | 1,520 | 1,520 | 1,520 | 1,520 | -0.39% | 1,000 | - | -0.46% | - | - |
| 10/12 | 1,526 | 1,526 | 1,526 | 1,526 | 0% | 1,000 | - | -0.07% | - | - |
| 10/11 | 1,526 | 1,526 | 1,526 | 1,526 | 0% | 1,000 | - | -0.07% | - | - |
| 10/07 | 1,526 | 1,526 | 1,526 | 1,526 | 0% | 1,000 | - | -0.07% | - | - |
| 10/06 | 1,526 | 1,526 | 1,526 | 1,526 | +0.07% | 1,000 | - | -0.07% | - | - |
| 10/05 | 1,530 | 1,530 | 1,525 | 1,525 | 0% | 2,000 | - | -0.13% | - | - |
| 10/04 | 1,525 | 1,525 | 1,525 | 1,525 | -1.61% | 1,000 | - | -0.13% | - | - |
| 10/03 | 1,524 | 1,550 | 1,524 | 1,550 | +1.71% | 3,000 | - | +1.51% | - | - |
| 09/30 | 1,524 | 1,524 | 1,524 | 1,524 | -0.72% | 1,000 | - | -0.13% | - | - |
| 09/29 | 1,545 | 1,545 | 1,530 | 1,535 | +0.59% | 4,000 | - | +0.52% | - | - |
| 09/28 | 1,526 | 1,526 | 1,526 | 1,526 | 0% | 4,000 | - | 0% | - | - |
| 09/27 | 1,526 | 1,526 | 1,526 | 1,526 | -1.8% | 1,000 | - | 0% | - | - |
| 09/26 | 1,559 | 1,559 | 1,524 | 1,554 | +0.58% | 3,000 | - | +1.83% | - | - |
| 09/21 | 1,525 | 1,545 | 1,525 | 1,545 | +1.25% | 3,000 | - | +1.38% | - | - |
| 09/20 | 1,526 | 1,526 | 1,526 | 1,526 | 0% | 2,000 | - | +0.26% | - | - |
| 09/15 | 1,586 | 1,586 | 1,526 | 1,526 | 0% | 3,000 | - | +0.33% | - | - |
| 09/14 | 1,526 | 1,526 | 1,526 | 1,526 | +0.07% | 1,000 | - | +0.33% | - | - |
| 09/13 | 1,534 | 1,534 | 1,525 | 1,525 | -0.59% | 3,000 | - | +0.33% | - | - |
| 09/12 | 1,515 | 1,534 | 1,515 | 1,534 | +1.32% | 5,000 | - | +0.99% | - | - |
| 09/09 | 1,514 | 1,514 | 1,514 | 1,514 | 0% | 4,000 | - | -0.26% | - | - |
| 09/08 | 1,516 | 1,516 | 1,514 | 1,514 | -0.13% | 2,000 | - | -0.26% | - | - |
| 09/07 | 1,517 | 1,517 | 1,516 | 1,516 | 0% | 5,000 | - | -0.13% | - | - |
| 09/06 | 1,516 | 1,518 | 1,516 | 1,516 | +0.07% | 7,000 | - | -0.2% | - | - |
| 09/05 | 1,515 | 1,519 | 1,515 | 1,515 | -0.26% | 5,000 | - | -0.26% | - | - |
| 09/02 | 1,519 | 1,519 | 1,519 | 1,519 | +0.07% | 2,000 | - | 0% | - | - |
| 09/01 | 1,531 | 1,531 | 1,518 | 1,518 | -0.91% | 2,000 | - | -0.07% | - | - |
| 08/31 | 1,533 | 1,533 | 1,532 | 1,532 | 0% | 2,000 | - | +0.86% | - | - |
| 08/30 | 1,532 | 1,532 | 1,532 | 1,532 | +0.07% | 3,000 | - | +0.86% | - | - |
| 08/29 | 1,531 | 1,531 | 1,531 | 1,531 | +0.07% | 2,000 | - | +0.86% | - | - |
| 08/25 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 1,000 | - | +0.79% | - | - |
| 08/24 | 1,520 | 1,520 | 1,510 | 1,520 | +0.66% | 4,000 | - | +0.2% | - | - |
| 08/23 | 1,510 | 1,510 | 1,510 | 1,510 | -1.24% | 1,000 | - | -0.46% | - | - |
| 08/19 | 1,529 | 1,529 | 1,529 | 1,529 | -1.35% | 1,000 | - | +0.72% | - | - |
| 08/18 | 1,530 | 1,550 | 1,530 | 1,550 | +1.84% | 2,000 | - | +2.18% | - | - |
| 08/17 | 1,518 | 1,522 | 1,518 | 1,522 | +0.13% | 2,000 | - | +0.33% | - | - |
| 08/16 | 1,515 | 1,520 | 1,507 | 1,520 | +0.4% | 4,000 | - | +0.2% | - | - |
| 08/15 | 1,514 | 1,514 | 1,505 | 1,514 | +0.6% | 3,000 | - | -0.2% | - | - |
| 08/12 | 1,505 | 1,505 | 1,505 | 1,505 | -0.46% | 1,000 | - | -0.86% | - | - |
| 08/10 | 1,512 | 1,512 | 1,512 | 1,512 | +0.67% | 1,000 | - | -0.4% | - | - |
| 08/09 | 1,502 | 1,502 | 1,502 | 1,502 | -0.53% | 2,000 | - | -1.05% | - | - |
| 08/08 | 1,510 | 1,510 | 1,510 | 1,510 | +0.6% | 1,000 | - | -0.59% | - | - |
| 08/05 | 1,503 | 1,503 | 1,501 | 1,501 | -0.6% | 3,000 | - | -1.25% | - | - |
| 08/04 | 1,513 | 1,515 | 1,510 | 1,510 | -0.33% | 6,000 | - | -0.66% | - | - |
| 08/03 | 1,515 | 1,515 | 1,515 | 1,515 | +0.26% | 2,000 | - | -0.33% | - | - |
| 08/02 | 1,540 | 1,540 | 1,511 | 1,511 | -0.26% | 3,000 | - | -0.59% | - | - |
| 07/28 | 1,515 | 1,515 | 1,515 | 1,515 | -0.66% | 1,000 | - | -0.33% | - | - |
| 07/27 | 1,525 | 1,525 | 1,525 | 1,525 | +0.26% | 1,000 | - | +0.39% | - | - |
| 07/25 | 1,530 | 1,530 | 1,521 | 1,521 | +0.07% | 2,000 | - | +0.2% | - | - |
| 07/19 | 1,510 | 1,520 | 1,510 | 1,520 | 0% | 4,000 | - | +0.13% | - | - |
| 07/15 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 1,000 | - | +0.13% | - | - |
| 07/14 | 1,520 | 1,520 | 1,520 | 1,520 | +0.07% | 1,000 | - | +0.13% | - | - |
| 07/11 | 1,519 | 1,519 | 1,519 | 1,519 | -0.07% | 1,000 | - | +0.07% | - | - |
| 07/08 | 1,530 | 1,530 | 1,520 | 1,520 | 0% | 2,000 | - | +0.07% | - | - |
| 07/07 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 1,000 | - | +0.07% | - | - |
| 07/06 | 1,519 | 1,520 | 1,519 | 1,520 | 0% | 2,000 | - | +0.13% | - | - |
| 07/05 | 1,530 | 1,530 | 1,520 | 1,520 | -0.2% | 3,000 | - | +0.2% | - | - |
| 07/04 | 1,524 | 1,524 | 1,523 | 1,523 | +0.2% | 2,000 | - | +0.4% | - | - |
| 07/01 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 1,000 | - | +0.13% | - | - |
| 06/30 | 1,530 | 1,530 | 1,530 | 1,530 | -0.2% | 1,000 | - | +0.79% | - | - |
| 06/29 | 1,533 | 1,533 | 1,533 | 1,533 | +0.2% | 1,000 | - | +0.92% | - | - |
| 06/28 | 1,530 | 1,530 | 1,530 | 1,530 | +0.39% | 1,000 | - | +0.66% | - | - |
| 06/27 | 1,524 | 1,524 | 1,524 | 1,524 | +0.59% | 1,000 | - | +0.2% | - | - |
| 06/24 | 1,515 | 1,515 | 1,515 | 1,515 | -0.13% | 2,000 | - | -0.33% | - | - |
| 06/23 | 1,520 | 1,520 | 1,517 | 1,517 | +0.26% | 2,000 | - | -0.26% | - | - |
| 06/20 | 1,513 | 1,513 | 1,513 | 1,513 | -2.32% | 1,000 | - | -0.53% | - | - |
| 06/17 | 1,510 | 1,549 | 1,510 | 1,549 | +3.2% | 4,000 | - | +1.77% | - | - |
| 06/15 | 1,502 | 1,502 | 1,501 | 1,501 | -0.53% | 2,000 | - | -1.31% | - | - |
| 06/14 | 1,509 | 1,509 | 1,509 | 1,509 | +0.07% | 1,000 | - | -0.85% | - | - |
| 06/08 | 1,508 | 1,508 | 1,508 | 1,508 | +0.53% | 1,000 | - | -0.92% | - | - |
| 06/07 | 1,500 | 1,500 | 1,500 | 1,500 | -0.53% | 1,000 | - | -1.51% | - | - |
| 06/03 | 1,500 | 1,508 | 1,500 | 1,508 | +0.47% | 2,000 | - | -1.05% | - | - |
| 05/31 | 1,501 | 1,501 | 1,501 | 1,501 | -0.33% | 1,000 | - | -1.57% | - | - |
| 05/27 | 1,506 | 1,506 | 1,506 | 1,506 | -1.38% | 1,000 | - | -1.38% | - | - |
| 05/26 | 1,505 | 1,527 | 1,491 | 1,527 | +1.06% | 5,000 | - | -0.13% | - | - |
| 05/25 | 1,520 | 1,520 | 1,511 | 1,511 | -0.59% | 3,000 | - | -1.31% | - | - |
| 05/24 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 1,000 | - | -0.78% | - | - |
| 05/23 | 1,540 | 1,540 | 1,540 | 1,540 | +0.92% | 2,000 | - | +0.46% | - | - |
| 05/19 | 1,526 | 1,526 | 1,526 | 1,526 | +1.73% | 1,000 | - | -0.52% | - | - |
| 05/18 | 1,510 | 1,534 | 1,500 | 1,500 | -0.07% | 4,000 | - | -2.28% | - | - |
| 05/17 | 1,501 | 1,501 | 1,501 | 1,501 | -1.44% | 1,000 | - | -2.34% | - | - |
| 05/13 | 1,523 | 1,523 | 1,523 | 1,523 | -0.65% | 1,000 | - | -1.04% | - | - |
| 05/12 | 1,534 | 1,534 | 1,533 | 1,533 | 0% | 2,000 | - | -0.45% | - | - |
| 05/11 | 1,533 | 1,533 | 1,533 | 1,533 | -1.1% | 1,000 | - | -0.45% | - | - |
| 05/10 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 1,000 | - | +0.45% | - | - |
| 05/09 | 1,550 | 1,550 | 1,550 | 1,550 | -0.06% | 1,000 | - | +0.32% | - | - |
| 05/06 | 1,551 | 1,551 | 1,551 | 1,551 | +2.31% | 1,000 | - | +0.39% | - | - |
| 05/02 | 1,516 | 1,516 | 1,516 | 1,516 | -0.98% | 1,000 | - | -2.19% | - | - |
| 04/28 | 1,520 | 1,531 | 1,510 | 1,531 | +0.66% | 5,000 | - | -1.61% | - | - |
| 04/27 | 1,530 | 1,530 | 1,521 | 1,521 | -0.91% | 2,000 | - | -2.56% | - | - |
| 04/26 | 1,535 | 1,535 | 1,535 | 1,535 | +0.39% | 1,000 | - | -1.98% | - | - |
| 04/25 | 1,529 | 1,529 | 1,529 | 1,529 | +0.53% | 1,000 | - | -2.67% | - | - |
| 04/22 | 1,529 | 1,529 | 1,521 | 1,521 | +0.4% | 2,000 | - | -3.43% | - | - |
| 04/21 | 1,530 | 1,530 | 1,515 | 1,515 | -0.98% | 3,000 | - | -4.17% | - | - |
| 04/20 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 1,000 | - | -3.53% | - | - |
| 04/19 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 3,000 | - | -4.46% | - | - |
| 04/18 | 1,536 | 1,536 | 1,530 | 1,530 | -1.29% | 4,000 | - | -4.14% | - | - |
| 04/15 | 1,560 | 1,560 | 1,550 | 1,550 | -0.7% | 4,000 | - | -3.13% | - | - |
| 04/14 | 1,570 | 1,570 | 1,561 | 1,561 | -0.57% | 2,000 | - | -2.62% | - | - |
| 04/13 | 1,570 | 1,570 | 1,570 | 1,570 | +1.29% | 1,000 | - | -2.18% | - | - |
| 04/12 | 1,551 | 1,551 | 1,550 | 1,550 | 0% | 2,000 | - | -3.55% | - | - |
| 04/11 | 1,551 | 1,551 | 1,550 | 1,550 | 0% | 3,000 | - | -3.73% | - | - |
| 04/08 | 1,550 | 1,550 | 1,550 | 1,550 | -0.64% | 1,000 | - | -3.85% | - | - |
| 04/07 | 1,550 | 1,560 | 1,550 | 1,560 | +0.78% | 2,000 | - | -3.35% | - | - |
| 04/06 | 1,548 | 1,548 | 1,548 | 1,548 | -0.13% | 1,000 | - | -4.27% | - | - |
| 04/05 | 1,550 | 1,551 | 1,550 | 1,550 | 0% | 3,000 | - | -4.32% | - | - |
| 04/04 | 1,550 | 1,550 | 1,550 | 1,550 | +1.24% | 1,000 | - | -4.44% | - | - |
| 04/01 | 1,550 | 1,550 | 1,520 | 1,531 | -4.31% | 3,000 | - | -5.67% | - | - |
| 03/30 | 1,600 | 1,600 | 1,600 | 1,600 | +0.13% | 1,000 | - | -1.54% | - | - |
| 03/29 | 1,560 | 1,598 | 1,560 | 1,598 | +2.44% | 3,000 | - | -1.54% | - | - |
| 03/28 | 1,478 | 1,560 | 1,478 | 1,560 | -6.47% | 4,000 | - | -3.82% | - | - |
| 03/25 | 1,661 | 1,668 | 1,659 | 1,668 | +0.42% | 17,000 | - | +2.9% | - | - |
| 03/24 | 1,660 | 1,662 | 1,659 | 1,661 | 0% | 8,000 | - | +2.66% | - | - |
| 03/23 | 1,662 | 1,662 | 1,660 | 1,661 | +0.24% | 9,000 | - | +2.85% | - | - |
| 03/22 | 1,653 | 1,660 | 1,653 | 1,657 | +0.36% | 9,000 | - | +2.73% | - | - |
| 03/18 | 1,651 | 1,652 | 1,651 | 1,651 | +0.36% | 6,000 | - | +2.55% | - | - |
| 03/17 | 1,649 | 1,650 | 1,645 | 1,645 | -0.6% | 5,000 | - | +2.3% | - | - |
| 03/16 | 1,650 | 1,655 | 1,650 | 1,655 | +0.3% | 12,000 | - | +2.92% | - | - |
| 03/15 | 1,649 | 1,650 | 1,648 | 1,650 | +0.12% | 4,000 | - | +2.48% | - | - |
| 03/14 | 1,640 | 1,648 | 1,637 | 1,648 | +0.24% | 4,000 | - | +2.3% | - | - |
| 03/11 | 1,644 | 1,644 | 1,644 | 1,644 | +0.43% | 1,000 | - | +1.92% | - | - |
| 03/10 | 1,639 | 1,639 | 1,620 | 1,637 | +0.43% | 6,000 | - | +1.36% | - | - |
| 03/09 | 1,613 | 1,630 | 1,613 | 1,630 | +1.18% | 6,000 | - | +0.68% | - | - |
| 03/08 | 1,611 | 1,632 | 1,611 | 1,611 | +0.37% | 5,000 | - | -0.56% | - | - |
| 03/07 | 1,625 | 1,625 | 1,605 | 1,605 | -1.23% | 2,000 | - | -1.17% | - | - |
| 03/04 | 1,610 | 1,625 | 1,600 | 1,625 | +0.93% | 5,000 | - | -0.37% | - | - |
| 03/02 | 1,605 | 1,610 | 1,600 | 1,610 | +0.63% | 4,000 | - | -1.41% | - | - |
| 02/28 | 1,618 | 1,618 | 1,600 | 1,600 | -1.23% | 5,000 | - | -2.08% | - | - |
| 02/25 | 1,599 | 1,620 | 1,599 | 1,620 | -0.31% | 6,000 | - | -0.86% | - | - |
| 02/24 | 1,591 | 1,625 | 1,591 | 1,625 | +1.56% | 10,000 | - | -0.49% | - | - |
| 02/22 | 1,600 | 1,600 | 1,600 | 1,600 | +1.27% | 3,000 | - | -1.96% | - | - |
| 02/21 | 1,580 | 1,580 | 1,580 | 1,580 | -0.19% | 1,000 | - | -3.07% | - | - |
| 02/18 | 1,561 | 1,583 | 1,561 | 1,583 | +1.41% | 3,000 | - | -2.82% | - | - |
| 02/17 | 1,570 | 1,570 | 1,561 | 1,561 | +0.39% | 2,000 | - | -4% | - | - |
| 02/16 | 1,554 | 1,555 | 1,554 | 1,555 | 0% | 2,000 | - | -4.25% | - | - |
| 02/15 | 1,555 | 1,555 | 1,555 | 1,555 | -0.96% | 4,000 | - | -4.13% | - | - |
| 02/14 | 1,590 | 1,590 | 1,560 | 1,570 | -1.26% | 6,000 | - | -3.03% | - | - |
| 02/10 | 1,609 | 1,609 | 1,575 | 1,590 | -1.24% | 6,000 | - | - | - | - |
| 02/09 | 1,608 | 1,610 | 1,600 | 1,610 | +0.63% | 6,000 | - | - | - | - |
| 02/08 | 1,602 | 1,602 | 1,600 | 1,600 | -0.12% | 7,000 | - | - | - | - |
| 02/07 | 1,633 | 1,633 | 1,602 | 1,602 | -2.08% | 5,000 | - | - | - | - |
| 02/04 | 1,640 | 1,647 | 1,600 | 1,636 | -3.76% | 37,000 | - | - | - | - |
| 02/03 | 1,682 | 1,700 | 1,680 | 1,700 | +0.59% | 6,000 | - | - | - | - |
| 02/01 | 1,722 | 1,722 | 1,673 | 1,690 | -0.12% | 3,000 | - | - | - | - |
| 01/31 | 1,675 | 1,692 | 1,675 | 1,692 | -0.47% | 2,000 | - | - | - | - |
| 01/28 | 1,700 | 1,700 | 1,700 | 1,700 | -1.73% | 2,000 | - | - | - | - |
| 01/27 | 1,700 | 1,730 | 1,700 | 1,730 | +4.85% | 4,000 | - | - | - | - |
| 01/26 | 1,660 | 1,660 | 1,650 | 1,650 | -3.51% | 2,000 | - | - | - | - |
| 01/25 | 1,713 | 1,715 | 1,702 | 1,710 | -3.39% | 5,000 | - | - | - | - |
| 01/24 | 1,685 | 1,770 | 1,685 | 1,770 | +5.67% | 7,000 | - | - | - | - |
| 01/21 | 1,670 | 1,700 | 1,670 | 1,675 | +1.52% | 4,000 | - | - | - | - |
| 01/20 | 1,630 | 1,650 | 1,630 | 1,650 | +3.13% | 3,000 | - | - | - | - |
| 01/19 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 2,000 | - | - | - | - |
| 01/18 | 1,599 | 1,600 | 1,599 | 1,600 | +0.06% | 3,000 | - | - | - | - |
| 01/17 | 1,599 | 1,599 | 1,599 | 1,599 | +3.16% | 1,000 | - | - | - | - |
| 01/14 | 1,530 | 1,550 | 1,530 | 1,550 | 0% | 3,000 | - | - | - | - |
| 01/13 | 1,549 | 1,550 | 1,549 | 1,550 | +2.65% | 2,000 | - | - | - | - |
| 01/12 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 2,000 | - | - | - | - |
| 01/11 | 1,500 | 1,520 | 1,500 | 1,500 | 0% | 3,000 | - | - | - | - |
| 01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 5,000 | - | - | - | - |
| 01/06 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,000 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
