うかい（7621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/11/24

2005/05/19～2005/11/24

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
11/24	1,520	1,520	1,520	1,520	+0.46%	1,000	-	0%	-	-
11/22	1,513	1,513	1,513	1,513	+0.07%	1,000	-	-0.46%	-	-
11/18	1,512	1,513	1,512	1,512	-0.07%	8,000	-	-0.53%	-	-
11/17	1,515	1,515	1,513	1,513	-0.07%	6,000	-	-0.53%	-	-
11/16	1,518	1,518	1,514	1,514	-0.26%	5,000	-	-0.46%	-	-
11/15	1,520	1,520	1,518	1,518	-0.13%	3,000	-	-0.33%	-	-
11/14	1,523	1,523	1,515	1,520	0%	5,000	-	-0.2%	-	-
11/11	1,514	1,520	1,514	1,520	-0.26%	2,000	-	-0.26%	-	-
11/09	1,524	1,524	1,524	1,524	+0.73%	2,000	-	0%	-	-
11/08	1,512	1,513	1,512	1,513	-0.2%	2,000	-	-0.72%	-	-
11/07	1,520	1,520	1,515	1,516	+0.26%	5,000	-	-0.66%	-	-
11/04	1,513	1,524	1,512	1,512	-0.85%	5,000	-	-0.98%	-	-
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%	-	-

うかい（7621）の株価チャート

2005/05/19～2005/11/24

株価推移

開示資料

決算

株式

チャート