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

2007/05/08

2006/11/08～2007/05/08

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
2007
05/08	2,000	2,000	1,970	1,970	-1.5%	3,000	-	-3.43%	-	-
05/07	2,000	2,000	2,000	2,000	+0.5%	100	-	-2.44%	-	-
05/02	1,980	1,990	1,980	1,990	-1.97%	1,100	-	-3.59%	-	-
05/01	2,045	2,045	2,030	2,030	-0.73%	1,600	-	-2.31%	-	-
04/27	2,000	2,045	1,981	2,045	+2.25%	1,100	-	-2.11%	-	-
04/26	1,981	2,000	1,981	2,000	+1.01%	600	-	-4.72%	-	-
04/25	2,090	2,090	1,980	1,980	-0.5%	2,800	-	-6.16%	-	-
04/24	1,985	1,990	1,985	1,990	+0.25%	600	-	-6.22%	-	-
04/23	1,981	1,986	1,981	1,985	-0.75%	900	-	-7.03%	-	-
04/20	2,000	2,080	1,980	2,000	0%	1,800	-	-6.85%	-	-
04/19	2,020	2,060	2,000	2,000	-0.99%	2,600	-	-7.41%	-	-
04/18	2,050	2,050	2,020	2,020	-1.46%	700	-	-7.04%	-	-
04/17	2,060	2,060	2,050	2,050	-0.49%	300	-	-6.18%	-	-
04/16	2,020	2,080	2,020	2,060	+3%	500	-	-6.15%	-	-
04/13	2,010	2,010	1,990	2,000	-1.96%	2,900	-	-9.21%	-	-
04/11	2,070	2,070	2,040	2,040	-0.49%	200	-	-7.9%	-	-
04/10	2,050	2,050	2,050	2,050	0%	100	-	-7.87%	-	-
04/09	2,060	2,060	2,050	2,050	-1.91%	300	-	-8.28%	-	-
04/05	2,090	2,090	2,090	2,090	+0.48%	100	-	-6.82%	-	-
04/04	2,000	2,080	1,980	2,080	+4%	2,000	-	-7.6%	-	-
04/03	2,050	2,055	2,000	2,000	-2.91%	2,000	-	-11.43%	-	-
04/02	2,100	2,100	2,060	2,060	-4.19%	1,700	-	-9.25%	-	-
03/30	2,150	2,180	2,150	2,150	0%	1,900	-	-5.66%	-	-
03/29	2,170	2,180	2,150	2,150	-3.15%	2,100	-	-5.91%	-	-
03/28	2,180	2,220	2,170	2,220	0%	1,700	-	-3.01%	-	-
03/27	2,170	2,250	2,150	2,220	-5.13%	4,900	-	-3.06%	-	-
03/26	2,320	2,370	2,320	2,340	0%	18,500	-	+2.09%	-	-
03/23	2,325	2,340	2,310	2,340	+1.3%	7,100	-	+2.23%	-	-
03/22	2,285	2,310	2,285	2,310	+1.09%	3,600	-	+1.09%	-	-
03/20	2,300	2,300	2,285	2,285	0%	3,600	-	+0.18%	-	-
03/19	2,285	2,300	2,285	2,285	0%	1,500	-	+0.13%	-	-
03/16	2,300	2,310	2,285	2,285	-0.65%	800	-	+0.18%	-	-
03/15	2,300	2,330	2,300	2,300	0%	2,500	-	+0.7%	-	-
03/14	2,300	2,300	2,300	2,300	-0.86%	600	-	+0.66%	-	-
03/13	2,320	2,320	2,280	2,320	-0.43%	1,600	-	+1.44%	-	-
03/12	2,310	2,330	2,310	2,330	+1.3%	2,700	-	+1.97%	-	-
03/09	2,310	2,310	2,270	2,300	0%	2,300	-	+0.74%	-	-
03/08	2,300	2,310	2,270	2,300	+1.32%	4,100	-	+0.79%	-	-
03/07	2,300	2,300	2,270	2,270	-1.3%	3,000	-	-0.44%	-	-
03/06	2,280	2,300	2,260	2,300	+0.88%	1,900	-	+1.05%	-	-
03/05	2,290	2,290	2,250	2,280	-0.87%	3,200	-	+0.53%	-	-
03/02	2,260	2,300	2,250	2,300	+1.32%	1,800	-	+1.72%	-	-
03/01	2,305	2,305	2,270	2,270	0%	5,500	-	+0.75%	-	-
02/28	2,205	2,310	2,150	2,270	0%	6,800	-	+0.93%	-	-
02/27	2,310	2,310	2,270	2,270	-0.87%	1,000	-	+1.2%	-	-
02/26	2,345	2,370	2,265	2,290	0%	5,600	-	+2.74%	-	-
02/23	2,300	2,300	2,250	2,290	-0.43%	1,800	-	+3.43%	-	-
02/22	2,280	2,300	2,280	2,300	+2.68%	600	-	+4.64%	-	-
02/20	2,240	2,240	2,240	2,240	-0.67%	200	-	+2.66%	-	-
02/19	2,255	2,255	2,255	2,255	-1.1%	100	-	+3.96%	-	-
02/16	2,280	2,280	2,280	2,280	+1.33%	200	-	+5.85%	-	-
02/15	2,245	2,250	2,240	2,250	+0.67%	2,900	-	+5.19%	-	-
02/14	2,225	2,235	2,225	2,235	+0.22%	300	-	+5.23%	-	-
02/13	2,180	2,230	2,180	2,230	-2.83%	4,700	-	+5.69%	-	-
02/09	2,260	2,295	2,200	2,295	+0.88%	2,600	-	+9.55%	-	-
02/08	2,310	2,310	2,210	2,275	-2.78%	4,300	-	+9.48%	-	-
02/07	2,340	2,340	2,280	2,340	0%	3,200	-	+13.43%	-	-
02/06	2,345	2,380	2,320	2,340	0%	5,000	-	+14.37%	-	-
02/05	2,320	2,345	2,290	2,340	+2.63%	4,200	-	+15.38%	-	-
02/02	2,260	2,280	2,260	2,280	0%	3,800	-	+13.43%	-	-
02/01	2,300	2,300	2,250	2,280	+0.44%	5,500	-	+14.46%	-	-
01/31	2,200	2,270	2,180	2,270	+1.34%	7,000	-	+14.99%	-	-
01/30	2,200	2,240	2,200	2,240	+2.28%	7,000	-	+14.34%	-	-
01/29	2,080	2,200	2,080	2,190	+4.78%	9,000	-	+12.71%	-	-
01/26	2,090	2,090	2,090	2,090	-0.48%	1,000	-	+8.46%	-	-
01/25	2,115	2,115	2,100	2,100	-0.71%	5,000	-	+9.66%	-	-
01/24	2,150	2,160	2,115	2,115	-1.63%	6,000	-	+11.2%	-	-
01/23	2,100	2,150	2,100	2,150	+0.94%	10,000	-	+13.94%	-	-
01/22	1,951	2,130	1,951	2,130	+10.94%	10,000	-	+13.72%	-	-
01/17	1,920	1,920	1,920	1,920	+0.52%	2,000	-	+3.28%	-	-
01/16	1,900	1,940	1,900	1,910	+0.42%	3,000	-	+2.91%	-	-
01/15	1,905	1,905	1,902	1,902	+0.11%	2,000	-	+2.7%	-	-
01/12	1,900	1,900	1,900	1,900	0%	1,000	-	+2.65%	-	-
01/11	1,900	1,900	1,900	1,900	0%	2,000	-	+2.76%	-	-
01/09	1,885	1,900	1,885	1,900	0%	2,000	-	+2.81%	-	-
01/05	1,900	1,900	1,900	1,900	+1.06%	1,000	-	+2.93%	-	-
2006
12/28	1,880	1,880	1,880	1,880	+0.53%	1,000	-	+1.9%	-	-
12/27	1,870	1,870	1,870	1,870	+0.27%	1,000	-	+1.41%	-	-
12/26	1,870	1,870	1,865	1,865	-0.27%	2,000	-	+1.08%	-	-
12/22	1,870	1,870	1,870	1,870	-1.58%	1,000	-	+1.3%	-	-
12/21	1,910	1,910	1,900	1,900	0%	2,000	-	+2.87%	-	-
12/20	1,880	1,900	1,880	1,900	+0.53%	2,000	-	+2.81%	-	-
12/18	1,890	1,900	1,890	1,890	0%	4,000	-	+2.27%	-	-
12/15	1,875	1,890	1,875	1,890	+2.72%	4,000	-	+2.27%	-	-
12/13	1,840	1,840	1,840	1,840	0%	1,000	-	-0.43%	-	-
12/12	1,848	1,848	1,840	1,840	-2.02%	2,000	-	-0.59%	-	-
12/08	1,878	1,878	1,878	1,878	+2.34%	1,000	-	+1.24%	-	-
12/07	1,835	1,835	1,835	1,835	+1.83%	3,000	-	-1.29%	-	-
12/06	1,802	1,802	1,802	1,802	+0.11%	1,000	-	-3.38%	-	-
12/01	1,775	1,800	1,770	1,800	+1.98%	3,000	-	-3.85%	-	-
11/30	1,765	1,765	1,765	1,765	+1.44%	1,000	-	-5.92%	-	-
11/28	1,750	1,750	1,740	1,740	-2.79%	2,000	-	-7.55%	-	-
11/24	1,800	1,800	1,780	1,790	0%	9,000	-	-5.19%	-	-
11/22	1,790	1,790	1,790	1,790	-2.72%	2,000	-	-5.49%	-	-
11/21	1,830	1,840	1,820	1,840	+2.05%	3,000	-	-2.85%	-	-
11/20	1,803	1,805	1,803	1,803	-4.1%	3,000	-	-4.7%	-	-
11/16	1,879	1,880	1,879	1,880	+1.62%	2,000	-	-0.58%	-	-
11/15	1,850	1,850	1,850	1,850	-1.86%	1,000	-	-2.01%	-	-
11/09	1,885	1,885	1,885	1,885	+1.62%	1,000	-	-0.11%	-	-
11/08	1,855	1,855	1,855	1,855	-0.27%	2,000	-	-1.43%	-	-

うかい（7621）の株価チャート

2006/11/08～2007/05/08

株価推移

開示資料

決算

株式

チャート