うかい（7621）の株価チャート

2008/01/24

2007/08/01～2008/01/24

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
2008
01/24	2,050	2,100	2,050	2,100	0%	2,000	-	0%	-	-
01/23	2,100	2,100	2,030	2,100	0%	3,900	-	0%	-	-
01/22	2,100	2,100	2,070	2,100	+0.48%	3,700	-	+0.05%	-	-
01/21	2,090	2,090	2,090	2,090	+0.48%	100	-	-0.38%	-	-
01/17	2,120	2,120	2,080	2,080	0%	1,500	-	-0.95%	-	-
01/16	2,120	2,120	2,080	2,080	-3.03%	3,000	-	-1%	-	-
01/15	2,130	2,170	2,100	2,145	+0.7%	2,900	-	+2.14%	-	-
01/11	2,150	2,150	2,130	2,130	-0.93%	1,800	-	+1.53%	-	-
01/09	2,150	2,150	2,150	2,150	+0.94%	100	-	+2.43%	-	-
01/08	2,120	2,130	2,120	2,130	+2.4%	1,000	-	+1.67%	-	-
01/07	2,055	2,080	2,055	2,080	-0.24%	2,300	-	-0.48%	-	-
01/04	2,085	2,085	2,085	2,085	-1.65%	100	-	-0.38%	-	-
2007
12/27	2,100	2,120	2,100	2,120	+0.24%	600	-	+1.15%	-	-
12/26	2,115	2,115	2,115	2,115	-0.24%	100	-	+0.81%	-	-
12/25	2,120	2,120	2,085	2,120	+1.92%	3,300	-	+1.1%	-	-
12/21	2,125	2,125	2,080	2,080	0%	1,200	-	-0.91%	-	-
12/20	2,080	2,080	2,080	2,080	+0.97%	500	-	-1.09%	-	-
12/19	2,090	2,090	2,055	2,060	-1.2%	3,800	-	-2%	-	-
12/18	2,090	2,175	2,085	2,085	+0.24%	700	-	-0.86%	-	-
12/17	2,150	2,150	2,080	2,080	-3.26%	1,800	-	-1.14%	-	-
12/14	2,100	2,150	2,100	2,150	+2.38%	1,100	-	+2.04%	-	-
12/12	2,100	2,100	2,100	2,100	0%	1,000	-	-0.28%	-	-
12/11	2,100	2,100	2,100	2,100	+1.94%	500	-	-0.28%	-	-
12/10	2,090	2,090	2,050	2,060	-1.44%	3,500	-	-2.23%	-	-
12/07	2,090	2,090	2,085	2,090	+0.48%	1,000	-	-0.9%	-	-
12/06	2,100	2,100	2,080	2,080	0%	1,000	-	-1.42%	-	-
12/05	2,100	2,100	2,080	2,080	-0.48%	1,000	-	-1.47%	-	-
12/04	2,090	2,090	2,090	2,090	-1.88%	200	-	-1.04%	-	-
12/03	2,130	2,130	2,130	2,130	+1.43%	1,000	-	+0.8%	-	-
11/30	2,100	2,100	2,100	2,100	+1.94%	100	-	-0.57%	-	-
11/29	2,060	2,060	2,050	2,060	-1.9%	800	-	-2.51%	-	-
11/28	2,100	2,100	2,100	2,100	-1.87%	300	-	-0.71%	-	-
11/27	2,140	2,140	2,140	2,140	+3.88%	100	-	+1.09%	-	-
11/26	2,130	2,150	2,060	2,060	+3%	2,100	-	-2.74%	-	-
11/22	2,100	2,100	2,000	2,000	-6.98%	6,000	-	-5.66%	-	-
11/21	2,150	2,150	2,150	2,150	-0.69%	100	-	+1.03%	-	-
11/20	2,175	2,175	2,110	2,165	-0.46%	500	-	+1.79%	-	-
11/19	2,170	2,175	2,165	2,175	+3.57%	1,000	-	+2.45%	-	-
11/16	2,100	2,100	2,100	2,100	-2.33%	1,400	-	-0.9%	-	-
11/15	2,175	2,175	2,150	2,150	-1.6%	1,000	-	+1.51%	-	-
11/14	2,180	2,185	2,180	2,185	+6.59%	200	-	+3.16%	-	-
11/13	2,100	2,100	2,050	2,050	-2.38%	2,100	-	-2.98%	-	-
11/12	2,100	2,105	2,100	2,100	-0.71%	6,200	-	-0.57%	-	-
11/09	2,105	2,115	2,105	2,115	-1.4%	700	-	-0.05%	-	-
11/08	2,110	2,145	2,100	2,145	+1.42%	3,400	-	+1.51%	-	-
11/05	2,115	2,115	2,115	2,115	+0.24%	500	-	+0.28%	-	-
11/02	2,110	2,115	2,110	2,110	-1.17%	2,200	-	+0.09%	-	-
11/01	2,135	2,135	2,135	2,135	+1.18%	1,100	-	+1.33%	-	-
10/29	2,150	2,170	2,110	2,110	0%	3,100	-	+0.05%	-	-
10/26	2,110	2,110	2,110	2,110	+0.24%	200	-	+0.09%	-	-
10/25	2,150	2,170	2,105	2,105	-0.24%	2,800	-	-0.14%	-	-
10/24	2,110	2,110	2,105	2,110	+0.24%	500	-	+0.09%	-	-
10/23	2,110	2,110	2,105	2,105	0%	400	-	-0.09%	-	-
10/22	2,100	2,105	2,100	2,105	-0.71%	1,800	-	-0.09%	-	-
10/19	2,120	2,120	2,120	2,120	+0.71%	1,000	-	+0.52%	-	-
10/18	2,100	2,105	2,100	2,105	-2.32%	1,800	-	-0.24%	-	-
10/16	2,150	2,155	2,150	2,155	-0.92%	500	-	+2.04%	-	-
10/15	2,110	2,175	2,110	2,175	+3.33%	900	-	+3.08%	-	-
10/12	2,100	2,105	2,100	2,105	-3.88%	1,600	-	-0.09%	-	-
10/11	2,090	2,190	2,080	2,190	+2.1%	2,500	-	+3.94%	-	-
10/09	2,075	2,145	2,075	2,145	+3.87%	400	-	+2%	-	-
10/05	2,065	2,065	2,065	2,065	+0.24%	500	-	-1.71%	-	-
10/04	2,090	2,095	2,055	2,060	-1.2%	1,500	-	-2.04%	-	-
10/03	2,080	2,085	2,080	2,085	-2.8%	1,200	-	-0.9%	-	-
10/02	2,145	2,145	2,145	2,145	+3.87%	200	-	+1.76%	-	-
10/01	2,060	2,065	2,060	2,065	+1.98%	3,100	-	-1.85%	-	-
09/28	2,165	2,165	2,025	2,025	-7.74%	3,000	-	-3.75%	-	-
09/25	2,130	2,195	2,130	2,195	+7.07%	1,900	-	+4.18%	-	-
09/21	2,035	2,055	2,035	2,050	+0.99%	600	-	-2.52%	-	-
09/20	2,030	2,035	2,030	2,030	-3.33%	6,200	-	-3.52%	-	-
09/19	2,080	2,100	2,080	2,100	+0.96%	1,500	-	-0.28%	-	-
09/14	2,080	2,080	2,080	2,080	-4.59%	1,000	-	-1.42%	-	-
09/12	2,180	2,180	2,180	2,180	+3.81%	100	-	+3.12%	-	-
09/11	2,100	2,100	2,100	2,100	0%	400	-	-0.47%	-	-
09/10	2,100	2,100	2,035	2,100	0%	2,000	-	-0.43%	-	-
09/07	2,220	2,250	2,100	2,100	0%	3,200	-	-0.38%	-	-
09/06	2,110	2,110	2,100	2,100	-0.24%	1,200	-	-0.43%	-	-
09/05	2,150	2,165	2,105	2,105	-2.09%	1,500	-	-0.19%	-	-
09/04	2,140	2,150	2,140	2,150	+0.23%	800	-	+2.04%	-	-
09/03	2,145	2,145	2,145	2,145	0%	700	-	+1.9%	-	-
08/31	2,145	2,145	2,145	2,145	+2.14%	200	-	+2.14%	-	-
08/30	2,100	2,100	2,100	2,100	-0.47%	1,100	-	+0.14%	-	-
08/29	2,110	2,110	2,110	2,110	+0.48%	100	-	+0.72%	-	-
08/28	2,100	2,100	2,100	2,100	0%	200	-	+0.33%	-	-
08/27	2,145	2,145	2,100	2,100	0%	4,800	-	+0.24%	-	-
08/24	2,060	2,115	2,060	2,100	0%	2,500	-	+0.24%	-	-
08/23	2,100	2,100	2,100	2,100	0%	100	-	+0.14%	-	-
08/22	2,020	2,100	2,020	2,100	-3.45%	1,600	-	0%	-	-
08/20	2,055	2,175	2,045	2,175	+6.62%	6,100	-	+3.47%	-	-
08/17	2,070	2,070	2,000	2,040	-0.97%	2,000	-	-2.95%	-	-
08/16	2,080	2,100	2,060	2,060	-1.9%	1,000	-	-2.28%	-	-
08/14	2,100	2,100	2,100	2,100	0%	200	-	-0.47%	-	-
08/13	2,130	2,130	2,100	2,100	+0.72%	700	-	-0.47%	-	-
08/09	2,175	2,175	2,080	2,085	0%	3,000	-	-1.04%	-	-
08/08	2,085	2,085	2,085	2,085	-4.36%	500	-	-1%	-	-
08/07	2,180	2,180	2,180	2,180	-0.46%	100	-	+3.51%	-	-
08/06	2,190	2,190	2,190	2,190	+5.29%	500	-	+4.24%	-	-
08/03	2,080	2,080	2,080	2,080	0%	200	-	-0.72%	-	-
08/02	2,080	2,080	2,080	2,080	+0.48%	200	-	-0.62%	-	-
08/01	2,100	2,100	2,070	2,070	-2.82%	1,400	-	-1%	-	-

うかい（7621）の株価チャート

2007/08/01～2008/01/24

株価推移

開示資料

決算

株式

チャート