うかい（7621）の株価チャート
2008/07/17～2009/01/20
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 |
|---|
| 2009 |
| 01/20 | 1,820 | 1,820 | 1,820 | 1,820 | -3.7% | 1,000 | - | +4.12% | - | - |
| 01/19 | 1,849 | 1,894 | 1,849 | 1,890 | +6.18% | 2,100 | - | +8.31% | - | - |
| 01/15 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | - | +2.18% | - | - |
| 01/14 | 1,780 | 1,780 | 1,780 | 1,780 | +1.42% | 500 | - | +2.18% | - | - |
| 01/13 | 1,755 | 1,755 | 1,755 | 1,755 | +0.29% | 1,700 | - | +0.69% | - | - |
| 01/09 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 500 | - | +0.52% | - | - |
| 01/08 | 1,770 | 1,790 | 1,740 | 1,750 | -1.69% | 1,700 | - | +0.63% | - | - |
| 01/07 | 1,780 | 1,780 | 1,780 | 1,780 | +1.71% | 1,000 | - | +2.48% | - | - |
| 01/05 | 1,690 | 1,750 | 1,690 | 1,750 | +0.29% | 200 | - | +0.75% | - | - |
| 2008 |
| 12/30 | 1,745 | 1,745 | 1,745 | 1,745 | -1.97% | 500 | - | +0.58% | - | - |
| 12/26 | 1,780 | 1,780 | 1,780 | 1,780 | -0.56% | 100 | - | +2.71% | - | - |
| 12/25 | 1,800 | 1,800 | 1,790 | 1,790 | +5.29% | 2,100 | - | +3.65% | - | - |
| 12/24 | 1,700 | 1,700 | 1,700 | 1,700 | -2.86% | 200 | - | -1.68% | - | - |
| 12/22 | 1,750 | 1,750 | 1,750 | 1,750 | +4.17% | 900 | - | +1.04% | - | - |
| 12/19 | 1,699 | 1,699 | 1,680 | 1,680 | -1.18% | 200 | - | -2.89% | - | - |
| 12/18 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | - | -1.9% | - | - |
| 12/17 | 1,700 | 1,700 | 1,700 | 1,700 | +2.91% | 1,000 | - | -1.79% | - | - |
| 12/15 | 1,655 | 1,656 | 1,652 | 1,652 | -1.14% | 3,300 | - | -4.45% | - | - |
| 12/12 | 1,700 | 1,700 | 1,670 | 1,671 | -1.71% | 1,500 | - | -3.3% | - | - |
| 12/11 | 1,701 | 1,701 | 1,700 | 1,700 | +0.29% | 600 | - | -1.45% | - | - |
| 12/10 | 1,651 | 1,695 | 1,651 | 1,695 | +2.73% | 1,300 | - | -1.05% | - | - |
| 12/09 | 1,690 | 1,691 | 1,650 | 1,650 | -5.71% | 1,600 | - | -3.45% | - | - |
| 12/05 | 1,750 | 1,750 | 1,750 | 1,750 | -4.42% | 100 | - | +2.4% | - | - |
| 12/03 | 1,830 | 1,831 | 1,830 | 1,831 | -1.03% | 300 | - | +7.39% | - | - |
| 12/02 | 1,750 | 1,850 | 1,750 | 1,850 | +5.71% | 1,100 | - | +8.89% | - | - |
| 12/01 | 1,750 | 1,750 | 1,750 | 1,750 | -2.78% | 100 | - | +3.37% | - | - |
| 11/27 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | - | +6.64% | - | - |
| 11/26 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 300 | - | +7.14% | - | - |
| 11/25 | 1,850 | 1,850 | 1,800 | 1,800 | +5.82% | 2,000 | - | +7.66% | - | - |
| 11/21 | 1,700 | 1,701 | 1,700 | 1,701 | -0.53% | 2,500 | - | +2.22% | - | - |
| 11/20 | 1,710 | 1,710 | 1,710 | 1,710 | +0.53% | 100 | - | +3.01% | - | - |
| 11/19 | 1,701 | 1,701 | 1,701 | 1,701 | -3.9% | 100 | - | +3.28% | - | - |
| 11/17 | 1,800 | 1,800 | 1,770 | 1,770 | +3.51% | 1,200 | - | +7.99% | - | - |
| 11/13 | 1,800 | 1,800 | 1,710 | 1,710 | +1.79% | 1,300 | - | +4.97% | - | - |
| 11/12 | 1,662 | 1,700 | 1,662 | 1,680 | +2.13% | 500 | - | +3.38% | - | - |
| 11/11 | 1,640 | 1,695 | 1,640 | 1,645 | -9.62% | 1,800 | - | +0.86% | - | - |
| 11/10 | 1,790 | 1,820 | 1,730 | 1,820 | +2.25% | 1,200 | - | +11.04% | - | - |
| 11/07 | 1,700 | 1,780 | 1,685 | 1,780 | +4.71% | 2,100 | - | +8.4% | - | - |
| 11/06 | 1,651 | 1,700 | 1,651 | 1,700 | -3.41% | 300 | - | +3.28% | - | - |
| 11/05 | 1,690 | 1,760 | 1,680 | 1,760 | +6.6% | 1,800 | - | +6.47% | - | - |
| 11/04 | 1,651 | 1,651 | 1,651 | 1,651 | +0.06% | 100 | - | -0.6% | - | - |
| 10/31 | 1,660 | 1,660 | 1,650 | 1,650 | +1.85% | 1,200 | - | -1.14% | - | - |
| 10/30 | 1,660 | 1,660 | 1,620 | 1,620 | +1.89% | 800 | - | -3.63% | - | - |
| 10/29 | 1,600 | 1,600 | 1,590 | 1,590 | +13.57% | 2,800 | - | -6.25% | - | - |
| 10/28 | 1,520 | 1,520 | 1,400 | 1,400 | -13.04% | 4,600 | - | -17.84% | - | - |
| 10/27 | 1,630 | 1,650 | 1,610 | 1,610 | -1.83% | 4,400 | - | -6.56% | - | - |
| 10/24 | 1,650 | 1,650 | 1,620 | 1,640 | -0.61% | 1,000 | - | -5.42% | - | - |
| 10/23 | 1,649 | 1,650 | 1,649 | 1,650 | -2.37% | 1,100 | - | -5.39% | - | - |
| 10/22 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 500 | - | -3.65% | - | - |
| 10/21 | 1,650 | 1,690 | 1,650 | 1,690 | +3.68% | 400 | - | -4.14% | - | - |
| 10/20 | 1,630 | 1,630 | 1,625 | 1,630 | +1.88% | 1,000 | - | -7.96% | - | - |
| 10/17 | 1,630 | 1,630 | 1,600 | 1,600 | +0.06% | 1,700 | - | -10.21% | - | - |
| 10/16 | 1,600 | 1,600 | 1,599 | 1,599 | -0.06% | 500 | - | -10.82% | - | - |
| 10/15 | 1,600 | 1,710 | 1,600 | 1,600 | 0% | 2,000 | - | -11.41% | - | - |
| 10/14 | 1,460 | 1,600 | 1,460 | 1,600 | +14.29% | 8,300 | - | -11.94% | - | - |
| 10/10 | 1,500 | 1,500 | 1,300 | 1,400 | -6.67% | 8,000 | - | -23.46% | - | - |
| 10/09 | 1,500 | 1,500 | 1,500 | 1,500 | -1.32% | 5,600 | - | -18.88% | - | - |
| 10/08 | 1,550 | 1,600 | 1,520 | 1,520 | -5.59% | 8,100 | - | -18.54% | - | - |
| 10/07 | 1,580 | 1,760 | 1,580 | 1,610 | -11.54% | 5,900 | - | -14.45% | - | - |
| 10/06 | 1,850 | 1,850 | 1,820 | 1,820 | -1.62% | 1,600 | - | -3.91% | - | - |
| 10/03 | 1,890 | 1,890 | 1,850 | 1,850 | -1.65% | 2,300 | - | -2.53% | - | - |
| 10/02 | 1,890 | 1,890 | 1,880 | 1,881 | -0.48% | 1,100 | - | -1.1% | - | - |
| 10/01 | 1,880 | 1,890 | 1,870 | 1,890 | +0.53% | 600 | - | -0.74% | - | - |
| 09/30 | 1,870 | 1,880 | 1,870 | 1,880 | -3.59% | 2,800 | - | -1.36% | - | - |
| 09/25 | 1,941 | 1,950 | 1,941 | 1,950 | +4.45% | 2,000 | - | +2.2% | - | - |
| 09/24 | 1,867 | 1,867 | 1,867 | 1,867 | -4.26% | 400 | - | -2.1% | - | - |
| 09/22 | 1,860 | 1,950 | 1,860 | 1,950 | -1.32% | 1,600 | - | +2.15% | - | - |
| 09/19 | 1,825 | 1,976 | 1,825 | 1,976 | +9.78% | 1,500 | - | +3.51% | - | - |
| 09/18 | 1,886 | 1,886 | 1,800 | 1,800 | -4.26% | 3,500 | - | -5.61% | - | - |
| 09/17 | 1,880 | 1,880 | 1,880 | 1,880 | +0.27% | 300 | - | -1.62% | - | - |
| 09/16 | 1,891 | 1,891 | 1,875 | 1,875 | -0.85% | 3,000 | - | -2.04% | - | - |
| 09/12 | 1,900 | 1,900 | 1,891 | 1,891 | -0.73% | 900 | - | -1.3% | - | - |
| 09/11 | 1,905 | 1,905 | 1,905 | 1,905 | +0.26% | 200 | - | -0.68% | - | - |
| 09/10 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | - | -0.99% | - | - |
| 09/09 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | -0.99% | - | - |
| 09/08 | 1,900 | 1,900 | 1,900 | 1,900 | +0.37% | 800 | - | -0.99% | - | - |
| 09/05 | 1,900 | 1,900 | 1,893 | 1,893 | -0.37% | 300 | - | -1.35% | - | - |
| 09/02 | 1,900 | 1,900 | 1,900 | 1,900 | +0.11% | 300 | - | -1.04% | - | - |
| 09/01 | 1,897 | 1,898 | 1,897 | 1,898 | +0.11% | 300 | - | -1.2% | - | - |
| 08/28 | 1,895 | 1,896 | 1,895 | 1,896 | +0.05% | 700 | - | -1.35% | - | - |
| 08/26 | 1,900 | 1,900 | 1,895 | 1,895 | -1.04% | 2,000 | - | -1.51% | - | - |
| 08/25 | 1,934 | 1,935 | 1,915 | 1,915 | -0.26% | 2,800 | - | -0.57% | - | - |
| 08/22 | 1,917 | 1,924 | 1,860 | 1,920 | +0.21% | 2,700 | - | -0.41% | - | - |
| 08/21 | 1,926 | 1,926 | 1,916 | 1,916 | -0.47% | 1,300 | - | -0.67% | - | - |
| 08/20 | 1,925 | 1,925 | 1,925 | 1,925 | -0.52% | 100 | - | -0.36% | - | - |
| 08/18 | 1,935 | 1,935 | 1,935 | 1,935 | 0% | 100 | - | +0.1% | - | - |
| 08/15 | 1,950 | 1,950 | 1,935 | 1,935 | -0.77% | 1,100 | - | +0.1% | - | - |
| 08/13 | 1,935 | 1,950 | 1,935 | 1,950 | +0.57% | 600 | - | +0.93% | - | - |
| 08/12 | 1,916 | 1,939 | 1,916 | 1,939 | +1.2% | 2,400 | - | +0.36% | - | - |
| 08/11 | 1,925 | 1,925 | 1,912 | 1,916 | -0.47% | 2,700 | - | -0.83% | - | - |
| 08/06 | 1,925 | 1,925 | 1,925 | 1,925 | -0.77% | 1,000 | - | -0.47% | - | - |
| 08/05 | 1,940 | 1,940 | 1,940 | 1,940 | +1.25% | 500 | - | +0.26% | - | - |
| 07/29 | 1,915 | 1,916 | 1,915 | 1,916 | 0% | 1,200 | - | -1.03% | - | - |
| 07/28 | 1,916 | 1,916 | 1,916 | 1,916 | -1.74% | 1,000 | - | -1.14% | - | - |
| 07/25 | 1,949 | 1,950 | 1,949 | 1,950 | +0.78% | 2,500 | - | +0.52% | - | - |
| 07/24 | 1,936 | 1,936 | 1,935 | 1,935 | 0% | 700 | - | -0.31% | - | - |
| 07/23 | 1,929 | 1,935 | 1,916 | 1,935 | +1.1% | 1,600 | - | -0.36% | - | - |
| 07/22 | 1,905 | 1,917 | 1,905 | 1,914 | +0.47% | 1,200 | - | -1.39% | - | - |
| 07/18 | 1,900 | 1,905 | 1,900 | 1,905 | +0.21% | 1,500 | - | -1.96% | - | - |
| 07/17 | 1,905 | 1,905 | 1,901 | 1,901 | -0.42% | 500 | - | -2.16% | - | - |
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。
