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

2006/01/30

2005/08/17～2006/01/30

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
2006
01/30	1,825	1,825	1,805	1,820	-1.36%	5,000	-	-0.16%	-	-
01/27	1,840	1,850	1,840	1,845	-0.27%	3,000	-	+1.54%	-	-
01/26	1,850	1,850	1,850	1,850	0%	1,000	-	+2.1%	-	-
01/25	1,840	1,850	1,840	1,850	+2.21%	2,000	-	+2.72%	-	-
01/24	1,810	1,810	1,810	1,810	+2.26%	1,000	-	+1.17%	-	-
01/23	1,745	1,800	1,745	1,770	-1.67%	6,000	-	-0.45%	-	-
01/20	1,810	1,810	1,800	1,800	-2.17%	3,000	-	+1.81%	-	-
01/19	1,721	1,860	1,721	1,840	+6.98%	7,000	-	+4.72%	-	-
01/18	1,870	1,870	1,700	1,720	-8.02%	23,000	-	-1.43%	-	-
01/17	1,871	1,871	1,870	1,870	+0.75%	3,000	-	+7.66%	-	-
01/16	1,856	1,856	1,856	1,856	+0.05%	1,000	-	+7.66%	-	-
01/13	1,855	1,855	1,855	1,855	-1.85%	1,000	-	+8.48%	-	-
01/12	1,827	1,890	1,810	1,890	+3.28%	6,000	-	+11.37%	-	-
01/11	1,880	1,880	1,830	1,830	-2.66%	8,000	-	+8.8%	-	-
01/10	1,889	1,890	1,850	1,880	-0.53%	10,000	-	+12.57%	-	-
01/06	1,894	1,894	1,850	1,890	0%	12,000	-	+14.2%	-	-
01/05	1,900	1,910	1,890	1,890	-0.53%	8,000	-	+15.24%	-	-
01/04	1,970	1,970	1,900	1,900	+0.53%	6,000	-	+16.92%	-	-
2005
12/30	1,900	1,900	1,850	1,890	+2.72%	5,000	-	+17.39%	-	-
12/29	1,780	1,840	1,780	1,840	+5.02%	13,000	-	+15.36%	-	-
12/28	1,740	1,790	1,740	1,752	-2.29%	4,000	-	+10.75%	-	-
12/27	1,800	1,800	1,730	1,793	+2.4%	9,000	-	+13.99%	-	-
12/26	1,701	1,780	1,700	1,751	+3.61%	18,000	-	+12.17%	-	-
12/22	1,690	1,690	1,682	1,690	0%	5,000	-	+8.89%	-	-
12/21	1,709	1,709	1,660	1,690	+1.02%	9,000	-	+9.39%	-	-
12/20	1,719	1,719	1,660	1,673	-2.68%	4,000	-	+8.78%	-	-
12/19	1,690	1,720	1,690	1,719	+8.8%	24,000	-	+12.21%	-	-
12/16	1,550	1,600	1,540	1,580	+2.6%	20,000	-	+3.67%	-	-
12/15	1,550	1,550	1,540	1,540	+0.65%	2,000	-	+1.18%	-	-
12/14	1,535	1,535	1,530	1,530	-0.33%	4,000	-	+0.59%	-	-
12/13	1,532	1,535	1,532	1,535	+0.52%	4,000	-	+0.99%	-	-
12/12	1,535	1,535	1,527	1,527	-0.52%	4,000	-	+0.53%	-	-
12/09	1,525	1,535	1,522	1,535	+0.33%	3,000	-	+1.05%	-	-
12/08	1,530	1,530	1,530	1,530	+0.33%	4,000	-	+0.72%	-	-
12/07	1,520	1,525	1,520	1,525	+0.2%	2,000	-	+0.46%	-	-
12/06	1,530	1,530	1,522	1,522	-0.2%	3,000	-	+0.26%	-	-
12/05	1,520	1,530	1,520	1,525	+0.33%	8,000	-	+0.46%	-	-
12/02	1,520	1,520	1,520	1,520	+0.33%	4,000	-	+0.13%	-	-
12/01	1,515	1,520	1,515	1,515	-0.33%	4,000	-	-0.2%	-	-
11/30	1,520	1,520	1,520	1,520	0%	3,000	-	+0.07%	-	-
11/29	1,520	1,520	1,520	1,520	+0.46%	2,000	-	+0.07%	-	-
11/28	1,519	1,519	1,513	1,513	-0.13%	3,000	-	-0.39%	-	-
11/25	1,520	1,520	1,515	1,515	-0.33%	2,000	-	-0.26%	-	-
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%	-	-

うかい（7621）の株価チャート

2005/08/17～2006/01/30

株価推移

開示資料

決算

株式

チャート