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

2006/09/08

2006/02/17～2006/09/08

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
09/08	1,790	1,790	1,790	1,790	+0.51%	2,000	-	+1.76%	-	-
09/05	1,830	1,830	1,781	1,781	-1.06%	2,000	-	+1.19%	-	-
09/01	1,800	1,800	1,800	1,800	-1.1%	1,000	-	+2.21%	-	-
08/25	1,820	1,820	1,820	1,820	+3.41%	2,000	-	+3.35%	-	-
08/24	1,780	1,780	1,760	1,760	-2.17%	2,000	-	-0.06%	-	-
08/23	1,799	1,799	1,799	1,799	-0.06%	1,000	-	+2.27%	-	-
08/22	1,780	1,800	1,780	1,800	+1.12%	2,000	-	+2.45%	-	-
08/18	1,780	1,780	1,780	1,780	-1.11%	1,000	-	+1.25%	-	-
08/15	1,800	1,800	1,800	1,800	+0.56%	1,000	-	+2.39%	-	-
08/14	1,790	1,790	1,790	1,790	+1.7%	1,000	-	+1.99%	-	-
08/11	1,760	1,760	1,760	1,760	-2.17%	1,000	-	+0.63%	-	-
08/07	1,799	1,799	1,799	1,799	-0.39%	1,000	-	+2.92%	-	-
07/31	1,750	1,806	1,750	1,806	+6.24%	5,000	-	+3.38%	-	-
07/28	1,700	1,700	1,700	1,700	+3.66%	2,000	-	-2.63%	-	-
07/25	1,640	1,650	1,640	1,640	+1.86%	6,000	-	-6.23%	-	-
07/24	1,610	1,610	1,610	1,610	-2.42%	4,000	-	-8.26%	-	-
07/21	1,650	1,661	1,601	1,650	0%	7,000	-	-6.46%	-	-
07/19	1,680	1,680	1,600	1,650	-3.51%	11,000	-	-6.78%	-	-
07/14	1,710	1,710	1,710	1,710	-1.16%	2,000	-	-3.77%	-	-
07/13	1,740	1,740	1,730	1,730	-0.57%	2,000	-	-2.75%	-	-
07/12	1,780	1,780	1,740	1,740	-5.69%	2,000	-	-2.3%	-	-
07/04	1,845	1,845	1,845	1,845	+2.5%	1,000	-	+3.48%	-	-
06/30	1,800	1,800	1,800	1,800	-0.55%	1,000	-	+1.01%	-	-
06/29	1,810	1,810	1,810	1,810	0%	1,000	-	+1.46%	-	-
06/28	1,810	1,810	1,810	1,810	-0.55%	1,000	-	+1.29%	-	-
06/26	1,820	1,820	1,820	1,820	+1.11%	1,000	-	+1.62%	-	-
06/23	1,800	1,800	1,800	1,800	-0.33%	1,000	-	+0.39%	-	-
06/22	1,806	1,806	1,806	1,806	0%	1,000	-	+0.5%	-	-
06/21	1,810	1,810	1,806	1,806	+5%	4,000	-	+0.33%	-	-
06/20	1,700	1,720	1,700	1,720	-1.71%	5,000	-	-4.6%	-	-
06/19	1,760	1,810	1,750	1,750	-3.85%	7,000	-	-3.21%	-	-
06/16	1,820	1,820	1,810	1,820	+1.68%	4,000	-	+0.39%	-	-
06/15	1,791	1,791	1,790	1,790	+4.07%	2,000	-	-1.32%	-	-
06/09	1,599	1,720	1,599	1,720	+5.52%	8,000	-	-5.49%	-	-
06/08	1,700	1,700	1,630	1,630	-5.78%	5,000	-	-10.83%	-	-
06/06	1,730	1,730	1,730	1,730	-2.81%	1,000	-	-5.93%	-	-
06/05	1,780	1,780	1,780	1,780	0%	2,000	-	-3.52%	-	-
06/02	1,780	1,780	1,780	1,780	+0.56%	3,000	-	-3.84%	-	-
06/01	1,778	1,778	1,770	1,770	-1.12%	3,000	-	-4.79%	-	-
05/31	1,810	1,820	1,790	1,790	-2.72%	5,000	-	-4.18%	-	-
05/30	1,840	1,840	1,840	1,840	+2.22%	1,000	-	-1.92%	-	-
05/26	1,800	1,800	1,800	1,800	-1.64%	1,000	-	-4.31%	-	-
05/25	1,830	1,830	1,830	1,830	+3.39%	1,000	-	-2.92%	-	-
05/23	1,770	1,770	1,770	1,770	0%	1,000	-	-6.25%	-	-
05/22	1,770	1,770	1,770	1,770	-1.67%	1,000	-	-6.55%	-	-
05/18	1,800	1,800	1,800	1,800	-0.55%	3,000	-	-5.21%	-	-
05/17	1,810	1,810	1,810	1,810	-2.32%	2,000	-	-4.89%	-	-
05/16	1,853	1,853	1,853	1,853	-1.91%	1,000	-	-2.88%	-	-
05/15	1,889	1,889	1,889	1,889	0%	1,000	-	-1.05%	-	-
05/09	1,889	1,889	1,889	1,889	-0.05%	1,000	-	-1.05%	-	-
05/02	1,890	1,890	1,890	1,890	0%	1,000	-	-1.15%	-	-
05/01	1,890	1,890	1,890	1,890	0%	1,000	-	-1.36%	-	-
04/28	1,889	1,890	1,860	1,890	+1.34%	3,000	-	-1.56%	-	-
04/27	1,865	1,865	1,865	1,865	0%	1,000	-	-3.02%	-	-
04/26	1,865	1,865	1,865	1,865	+0.54%	2,000	-	-3.22%	-	-
04/25	1,855	1,855	1,855	1,855	0%	1,000	-	-3.94%	-	-
04/24	1,875	1,875	1,855	1,855	-4.13%	4,000	-	-4.13%	-	-
04/21	1,930	1,935	1,930	1,935	+0.26%	2,000	-	-0.26%	-	-
04/20	1,930	1,930	1,930	1,930	+2.12%	1,000	-	-0.57%	-	-
04/18	1,890	1,890	1,890	1,890	0%	2,000	-	-2.58%	-	-
04/17	1,909	1,909	1,890	1,890	-2.53%	2,000	-	-2.53%	-	-
04/14	1,968	1,968	1,870	1,939	-2.07%	10,000	-	+0.15%	-	-
04/13	2,100	2,100	1,960	1,980	-0.5%	31,000	-	+2.54%	-	-
04/12	1,987	1,990	1,987	1,990	+0.51%	3,000	-	+3.48%	-	-
04/11	1,965	1,980	1,965	1,980	+1.07%	3,000	-	+3.34%	-	-
04/10	1,950	1,959	1,950	1,959	+2.57%	5,000	-	+2.57%	-	-
04/07	1,910	1,910	1,910	1,910	0%	3,000	-	+0.32%	-	-
04/06	1,920	1,920	1,910	1,910	0%	3,000	-	+0.47%	-	-
04/05	1,901	1,910	1,900	1,910	+0.53%	3,000	-	+0.63%	-	-
04/04	1,900	1,900	1,900	1,900	-0.52%	5,000	-	+0.21%	-	-
04/03	1,910	1,910	1,910	1,910	-0.52%	2,000	-	+0.95%	-	-
03/31	1,920	1,920	1,910	1,920	+1.86%	4,000	-	+1.69%	-	-
03/30	1,885	1,885	1,885	1,885	-0.26%	1,000	-	0%	-	-
03/29	1,890	1,890	1,890	1,890	-3.62%	1,000	-	+0.43%	-	-
03/28	1,951	1,961	1,890	1,961	-1.46%	10,000	-	+4.31%	-	-
03/27	1,975	1,990	1,975	1,990	+0.56%	10,000	-	+6.19%	-	-
03/24	1,970	1,979	1,970	1,979	+0.46%	8,000	-	+6%	-	-
03/23	1,980	1,980	1,970	1,970	-0.51%	6,000	-	+5.86%	-	-
03/22	1,970	1,980	1,970	1,980	+1.02%	5,000	-	+6.8%	-	-
03/20	1,960	1,960	1,960	1,960	0%	3,000	-	+6.12%	-	-
03/17	1,950	1,960	1,950	1,960	0%	5,000	-	+6.41%	-	-
03/16	1,960	1,960	1,960	1,960	0%	3,000	-	+6.7%	-	-
03/15	1,940	1,960	1,940	1,960	+2.62%	8,000	-	+6.93%	-	-
03/14	1,890	1,940	1,890	1,910	+2.14%	9,000	-	+4.49%	-	-
03/13	1,850	1,980	1,850	1,870	+2.75%	33,000	-	+2.47%	-	-
03/10	1,810	1,820	1,810	1,820	+1.05%	4,000	-	-0.22%	-	-
03/09	1,820	1,820	1,801	1,801	0%	4,000	-	-1.32%	-	-
03/08	1,801	1,801	1,801	1,801	-0.11%	1,000	-	-1.42%	-	-
03/07	1,820	1,820	1,803	1,803	-0.88%	3,000	-	-1.37%	-	-
03/06	1,819	1,819	1,819	1,819	-0.05%	3,000	-	-0.49%	-	-
03/03	1,820	1,820	1,820	1,820	-0.55%	2,000	-	-0.55%	-	-
03/02	1,842	1,845	1,830	1,830	-0.54%	4,000	-	-0.05%	-	-
03/01	1,840	1,840	1,840	1,840	-0.54%	1,000	-	+0.44%	-	-
02/28	1,820	1,850	1,820	1,850	+1.93%	2,000	-	+1.09%	-	-
02/27	1,810	1,815	1,810	1,815	+0.28%	3,000	-	-0.66%	-	-
02/24	1,820	1,830	1,810	1,810	-1.09%	3,000	-	-0.93%	-	-
02/23	1,820	1,830	1,820	1,830	+0.55%	2,000	-	+0.11%	-	-
02/21	1,790	1,820	1,790	1,820	-0.49%	2,000	-	-0.16%	-	-
02/20	1,828	1,829	1,810	1,829	-0.05%	5,000	-	+0.22%	-	-
02/17	1,820	1,830	1,815	1,830	+0.83%	7,000	-	+0.22%	-	-

うかい（7621）の株価チャート

2006/02/17～2006/09/08

株価推移

開示資料

決算

株式

チャート