うかい（7621）の株価チャート
2007/12/17～2008/06/16
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 |
| 06/16 | 1,930 | 1,930 | 1,920 | 1,920 | -2.54% | 1,100 | - | -1.69% | - | - |
| 06/12 | 1,970 | 1,970 | 1,970 | 1,970 | +1.03% | 1,000 | - | +0.72% | - | - |
| 06/11 | 1,950 | 1,950 | 1,950 | 1,950 | -1.02% | 1,200 | - | -0.36% | - | - |
| 06/09 | 1,950 | 1,970 | 1,950 | 1,970 | +0.05% | 300 | - | +0.61% | - | - |
| 06/06 | 1,939 | 1,969 | 1,939 | 1,969 | -0.05% | 1,000 | - | +0.61% | - | - |
| 06/05 | 1,965 | 1,970 | 1,965 | 1,970 | +0.31% | 1,100 | - | +0.72% | - | - |
| 06/03 | 1,964 | 1,964 | 1,964 | 1,964 | -0.05% | 100 | - | +0.46% | - | - |
| 06/02 | 1,965 | 1,965 | 1,965 | 1,965 | +2.34% | 1,000 | - | +0.56% | - | - |
| 05/30 | 1,940 | 1,950 | 1,920 | 1,920 | -1.54% | 1,600 | - | -1.74% | - | - |
| 05/29 | 1,935 | 1,950 | 1,935 | 1,950 | +1.56% | 1,000 | - | -0.26% | - | - |
| 05/28 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 100 | - | -1.79% | - | - |
| 05/27 | 1,930 | 1,930 | 1,920 | 1,920 | -0.52% | 600 | - | -1.89% | - | - |
| 05/26 | 1,928 | 1,930 | 1,928 | 1,930 | +1.47% | 1,900 | - | -1.43% | - | - |
| 05/23 | 1,902 | 1,928 | 1,901 | 1,902 | -1.45% | 2,500 | - | -2.96% | - | - |
| 05/22 | 1,903 | 1,930 | 1,903 | 1,930 | -1.63% | 1,100 | - | -1.63% | - | - |
| 05/19 | 1,900 | 1,962 | 1,900 | 1,962 | -0.91% | 1,700 | - | -0.05% | - | - |
| 05/16 | 1,935 | 1,980 | 1,935 | 1,980 | -0.25% | 600 | - | +0.76% | - | - |
| 05/15 | 1,970 | 1,985 | 1,970 | 1,985 | +0.76% | 1,000 | - | +0.92% | - | - |
| 05/14 | 1,970 | 1,970 | 1,970 | 1,970 | -0.51% | 200 | - | +0.1% | - | - |
| 05/12 | 1,969 | 1,980 | 1,969 | 1,980 | +0.51% | 500 | - | +0.3% | - | - |
| 05/09 | 1,930 | 1,970 | 1,930 | 1,970 | +1.55% | 1,100 | - | -0.51% | - | - |
| 05/08 | 1,940 | 1,940 | 1,940 | 1,940 | -0.26% | 3,500 | - | -2.27% | - | - |
| 05/07 | 1,955 | 1,955 | 1,945 | 1,945 | -0.26% | 1,000 | - | -2.26% | - | - |
| 05/01 | 1,952 | 1,952 | 1,950 | 1,950 | -2.5% | 1,000 | - | -2.21% | - | - |
| 04/28 | 2,000 | 2,000 | 2,000 | 2,000 | +0.05% | 500 | - | +0.15% | - | - |
| 04/25 | 1,999 | 1,999 | 1,999 | 1,999 | +0.96% | 1,700 | - | +0.05% | - | - |
| 04/24 | 1,961 | 1,980 | 1,961 | 1,980 | +0.05% | 1,100 | - | -1.05% | - | - |
| 04/23 | 1,979 | 1,979 | 1,979 | 1,979 | +2.01% | 100 | - | -1.25% | - | - |
| 04/22 | 1,950 | 1,950 | 1,940 | 1,940 | -0.51% | 900 | - | -3.39% | - | - |
| 04/21 | 1,950 | 1,950 | 1,950 | 1,950 | +0.52% | 1,100 | - | -3.03% | - | - |
| 04/18 | 1,940 | 1,940 | 1,940 | 1,940 | -0.51% | 100 | - | -3.77% | - | - |
| 04/17 | 1,960 | 1,960 | 1,860 | 1,950 | -0.51% | 2,200 | - | -3.51% | - | - |
| 04/14 | 1,955 | 1,999 | 1,955 | 1,960 | +0.51% | 1,300 | - | -3.16% | - | - |
| 04/10 | 1,950 | 1,950 | 1,950 | 1,950 | +0.46% | 200 | - | -3.8% | - | - |
| 04/09 | 1,970 | 1,970 | 1,941 | 1,941 | -1.47% | 600 | - | -4.38% | - | - |
| 04/08 | 1,970 | 1,970 | 1,970 | 1,970 | +0.77% | 200 | - | -3.15% | - | - |
| 04/04 | 1,951 | 1,955 | 1,951 | 1,955 | -1.26% | 300 | - | -3.98% | - | - |
| 04/03 | 1,930 | 1,980 | 1,927 | 1,980 | +1.54% | 1,400 | - | -2.94% | - | - |
| 04/01 | 1,950 | 1,950 | 1,940 | 1,950 | -0.51% | 1,600 | - | -4.41% | - | - |
| 03/31 | 1,965 | 1,965 | 1,960 | 1,960 | -2.24% | 900 | - | -4.16% | - | - |
| 03/28 | 2,010 | 2,010 | 2,000 | 2,005 | -0.5% | 1,500 | - | -2% | - | - |
| 03/27 | 1,980 | 2,015 | 1,970 | 2,015 | -0.25% | 1,300 | - | -1.52% | - | - |
| 03/26 | 1,995 | 2,020 | 1,875 | 2,020 | -5.16% | 5,100 | - | -1.27% | - | - |
| 03/25 | 2,130 | 2,130 | 2,100 | 2,130 | +0.71% | 12,700 | - | +4.05% | - | - |
| 03/24 | 2,095 | 2,115 | 2,090 | 2,115 | +0.95% | 6,700 | - | +3.52% | - | - |
| 03/21 | 2,100 | 2,110 | 2,090 | 2,095 | +0.72% | 4,700 | - | +2.8% | - | - |
| 03/19 | 2,030 | 2,080 | 2,030 | 2,080 | +2.46% | 5,900 | - | +2.26% | - | - |
| 03/18 | 2,045 | 2,045 | 2,030 | 2,030 | 0% | 1,400 | - | -0.1% | - | - |
| 03/17 | 2,030 | 2,035 | 2,030 | 2,030 | -0.25% | 800 | - | -0.15% | - | - |
| 03/14 | 2,050 | 2,050 | 2,035 | 2,035 | -1.69% | 800 | - | -0.05% | - | - |
| 03/13 | 2,080 | 2,080 | 2,030 | 2,070 | +0.98% | 2,500 | - | +1.62% | - | - |
| 03/12 | 2,080 | 2,080 | 2,050 | 2,050 | -0.97% | 2,100 | - | +0.64% | - | - |
| 03/11 | 2,060 | 2,070 | 2,060 | 2,070 | +2.22% | 1,500 | - | +1.57% | - | - |
| 03/10 | 2,070 | 2,070 | 2,025 | 2,025 | -2.17% | 2,400 | - | -0.64% | - | - |
| 03/07 | 2,080 | 2,080 | 2,070 | 2,070 | -0.24% | 700 | - | +1.57% | - | - |
| 03/06 | 2,070 | 2,075 | 2,070 | 2,075 | +2.22% | 1,100 | - | +1.87% | - | - |
| 03/04 | 2,035 | 2,050 | 2,030 | 2,030 | +0.25% | 1,500 | - | -0.39% | - | - |
| 03/03 | 2,030 | 2,030 | 2,020 | 2,025 | -0.25% | 400 | - | -0.78% | - | - |
| 02/28 | 2,030 | 2,030 | 2,030 | 2,030 | -0.49% | 1,500 | - | -0.68% | - | - |
| 02/27 | 2,015 | 2,040 | 2,015 | 2,040 | +1.49% | 700 | - | -0.34% | - | - |
| 02/26 | 2,040 | 2,045 | 2,000 | 2,010 | -1.95% | 5,500 | - | -1.86% | - | - |
| 02/25 | 2,035 | 2,050 | 2,035 | 2,050 | +2.5% | 2,700 | - | -0.05% | - | - |
| 02/22 | 2,030 | 2,040 | 2,000 | 2,000 | -2.68% | 3,800 | - | -2.68% | - | - |
| 02/21 | 2,055 | 2,055 | 2,055 | 2,055 | +2.75% | 1,000 | - | -0.24% | - | - |
| 02/20 | 2,010 | 2,030 | 2,000 | 2,000 | 0% | 2,000 | - | -3.1% | - | - |
| 02/19 | 2,020 | 2,030 | 2,000 | 2,000 | -0.5% | 4,800 | - | -3.33% | - | - |
| 02/18 | 2,090 | 2,090 | 2,000 | 2,010 | -1.95% | 8,100 | - | -2.99% | - | - |
| 02/15 | 2,050 | 2,050 | 2,050 | 2,050 | +1.49% | 2,300 | - | -1.2% | - | - |
| 02/14 | 2,020 | 2,020 | 2,020 | 2,020 | +1.25% | 300 | - | -2.79% | - | - |
| 02/13 | 2,020 | 2,020 | 1,995 | 1,995 | +0.25% | 2,800 | - | -4.18% | - | - |
| 02/12 | 2,045 | 2,045 | 1,990 | 1,990 | -2.45% | 1,100 | - | -4.65% | - | - |
| 02/08 | 2,040 | 2,050 | 2,000 | 2,040 | -0.49% | 8,700 | - | -2.39% | - | - |
| 02/06 | 2,080 | 2,080 | 2,050 | 2,050 | -2.38% | 1,900 | - | -2.01% | - | - |
| 02/05 | 2,100 | 2,100 | 2,100 | 2,100 | +0.96% | 100 | - | +0.38% | - | - |
| 02/04 | 2,100 | 2,100 | 2,080 | 2,080 | +0.48% | 1,500 | - | -0.57% | - | - |
| 02/01 | 2,070 | 2,070 | 2,070 | 2,070 | 0% | 100 | - | -1.05% | - | - |
| 01/31 | 2,050 | 2,070 | 2,050 | 2,070 | +0.24% | 1,200 | - | -1.19% | - | - |
| 01/29 | 2,050 | 2,080 | 2,050 | 2,065 | +1.72% | 700 | - | -1.48% | - | - |
| 01/28 | 2,050 | 2,050 | 2,030 | 2,030 | -0.98% | 2,200 | - | -3.24% | - | - |
| 01/25 | 2,100 | 2,100 | 2,050 | 2,050 | -2.38% | 6,300 | - | -2.33% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
