うかい（7621）の株価チャート
2009/01/15～2009/07/28
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 |
| 07/28 | 1,880 | 1,880 | 1,880 | 1,880 | -0.53% | 400 | - | +2.45% | - | - |
| 07/27 | 1,890 | 1,890 | 1,890 | 1,890 | +0.53% | 2,100 | - | +3.17% | - | - |
| 07/24 | 1,861 | 1,880 | 1,861 | 1,880 | +1.62% | 300 | - | +2.79% | - | - |
| 07/22 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | +1.31% | - | - |
| 07/17 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 1,400 | - | +1.43% | - | - |
| 07/14 | 1,850 | 1,900 | 1,850 | 1,900 | +2.15% | 1,000 | - | +4.05% | - | - |
| 07/10 | 1,860 | 1,860 | 1,860 | 1,860 | +1.09% | 100 | - | +1.86% | - | - |
| 07/06 | 1,840 | 1,840 | 1,840 | 1,840 | +1.66% | 500 | - | +0.71% | - | - |
| 07/03 | 1,810 | 1,810 | 1,810 | 1,810 | -1.63% | 1,900 | - | -0.93% | - | - |
| 07/02 | 1,900 | 1,900 | 1,840 | 1,840 | 0% | 600 | - | +0.71% | - | - |
| 07/01 | 1,840 | 1,840 | 1,840 | 1,840 | +0.55% | 100 | - | +0.66% | - | - |
| 06/30 | 1,850 | 1,850 | 1,830 | 1,830 | -1.08% | 1,600 | - | +0.16% | - | - |
| 06/29 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 100 | - | +1.26% | - | - |
| 06/25 | 1,880 | 1,900 | 1,880 | 1,900 | +4.4% | 1,800 | - | +3.94% | - | - |
| 06/24 | 1,811 | 1,820 | 1,811 | 1,820 | +1.11% | 600 | - | -0.44% | - | - |
| 06/22 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 800 | - | -1.64% | - | - |
| 06/19 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | -1.85% | - | - |
| 06/18 | 1,829 | 1,829 | 1,780 | 1,800 | -0.55% | 2,300 | - | -2.07% | - | - |
| 06/17 | 1,830 | 1,830 | 1,810 | 1,810 | -1.09% | 300 | - | -1.74% | - | - |
| 06/16 | 1,810 | 1,830 | 1,810 | 1,830 | +1.67% | 700 | - | -0.81% | - | - |
| 06/15 | 1,800 | 1,800 | 1,800 | 1,800 | +1.35% | 300 | - | -2.6% | - | - |
| 06/12 | 1,800 | 1,800 | 1,776 | 1,776 | -2.42% | 2,800 | - | -4% | - | - |
| 06/11 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 100 | - | -1.78% | - | - |
| 06/10 | 1,810 | 1,810 | 1,810 | 1,810 | +0.56% | 100 | - | -2.37% | - | - |
| 06/09 | 1,810 | 1,810 | 1,800 | 1,800 | -0.28% | 2,000 | - | -3.02% | - | - |
| 06/05 | 1,840 | 1,840 | 1,805 | 1,805 | -0.28% | 1,100 | - | -2.9% | - | - |
| 06/03 | 1,821 | 1,821 | 1,810 | 1,810 | +0.56% | 1,000 | - | -2.84% | - | - |
| 06/02 | 1,801 | 1,801 | 1,800 | 1,800 | -0.28% | 600 | - | -3.33% | - | - |
| 06/01 | 1,805 | 1,805 | 1,805 | 1,805 | -5% | 500 | - | -3.11% | - | - |
| 05/28 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 700 | - | +1.82% | - | - |
| 05/27 | 1,890 | 1,890 | 1,890 | 1,890 | +0.53% | 300 | - | +1.45% | - | - |
| 05/25 | 1,880 | 1,880 | 1,880 | 1,880 | +1.62% | 1,900 | - | +0.97% | - | - |
| 05/22 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 200 | - | -0.75% | - | - |
| 05/21 | 1,850 | 1,850 | 1,820 | 1,820 | -1.62% | 1,600 | - | -2.62% | - | - |
| 05/20 | 1,840 | 1,850 | 1,840 | 1,850 | +2.21% | 700 | - | -1.33% | - | - |
| 05/19 | 1,810 | 1,810 | 1,800 | 1,810 | -2.16% | 2,100 | - | -3.72% | - | - |
| 05/15 | 1,850 | 1,850 | 1,850 | 1,850 | -1.02% | 100 | - | -1.96% | - | - |
| 05/08 | 1,869 | 1,869 | 1,869 | 1,869 | -0.85% | 100 | - | -1.22% | - | - |
| 04/30 | 1,885 | 1,885 | 1,885 | 1,885 | 0% | 400 | - | -0.58% | - | - |
| 04/28 | 1,885 | 1,885 | 1,885 | 1,885 | -0.79% | 600 | - | -0.79% | - | - |
| 04/27 | 1,900 | 1,900 | 1,900 | 1,900 | +0.8% | 1,800 | - | 0% | - | - |
| 04/24 | 1,885 | 1,885 | 1,885 | 1,885 | -0.74% | 200 | - | -1% | - | - |
| 04/22 | 1,899 | 1,899 | 1,899 | 1,899 | -0.05% | 100 | - | -0.42% | - | - |
| 04/20 | 1,900 | 1,900 | 1,900 | 1,900 | +0.53% | 700 | - | -0.52% | - | - |
| 04/17 | 1,850 | 1,890 | 1,850 | 1,890 | +2.16% | 300 | - | -1.15% | - | - |
| 04/15 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | - | -3.29% | - | - |
| 04/14 | 1,850 | 1,850 | 1,850 | 1,850 | -0.54% | 400 | - | -3.44% | - | - |
| 04/13 | 1,810 | 1,860 | 1,810 | 1,860 | +0.27% | 300 | - | -3.02% | - | - |
| 04/10 | 1,855 | 1,855 | 1,855 | 1,855 | -0.8% | 400 | - | -3.49% | - | - |
| 04/08 | 1,870 | 1,870 | 1,870 | 1,870 | -1.58% | 100 | - | -2.91% | - | - |
| 04/06 | 1,900 | 1,900 | 1,900 | 1,900 | +5.56% | 700 | - | -1.61% | - | - |
| 04/02 | 1,830 | 1,830 | 1,800 | 1,800 | -1.1% | 1,000 | - | -6.78% | - | - |
| 04/01 | 1,880 | 1,880 | 1,820 | 1,820 | -3.19% | 600 | - | -5.94% | - | - |
| 03/31 | 1,840 | 1,886 | 1,840 | 1,880 | +2.45% | 900 | - | -2.94% | - | - |
| 03/27 | 1,835 | 1,835 | 1,835 | 1,835 | -0.76% | 200 | - | -5.31% | - | - |
| 03/26 | 1,818 | 1,850 | 1,818 | 1,849 | -5.08% | 1,800 | - | -4.69% | - | - |
| 03/25 | 1,970 | 1,970 | 1,948 | 1,948 | -0.61% | 2,600 | - | +0.36% | - | - |
| 03/24 | 1,974 | 1,974 | 1,960 | 1,960 | -0.76% | 1,000 | - | +1.08% | - | - |
| 03/23 | 1,975 | 1,980 | 1,975 | 1,975 | 0% | 1,700 | - | +2.07% | - | - |
| 03/19 | 1,980 | 1,980 | 1,975 | 1,975 | -0.25% | 1,200 | - | +2.28% | - | - |
| 03/18 | 1,980 | 1,980 | 1,980 | 1,980 | +0.25% | 200 | - | +2.75% | - | - |
| 03/17 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | - | +2.81% | - | - |
| 03/16 | 1,970 | 1,975 | 1,900 | 1,975 | -0.25% | 400 | - | +3.08% | - | - |
| 03/13 | 1,980 | 1,980 | 1,980 | 1,980 | +4.21% | 1,000 | - | +3.61% | - | - |
| 03/12 | 1,900 | 1,900 | 1,900 | 1,900 | -4.04% | 1,300 | - | -0.42% | - | - |
| 03/11 | 1,970 | 1,980 | 1,970 | 1,980 | 0% | 2,100 | - | +3.88% | - | - |
| 03/10 | 1,970 | 1,980 | 1,970 | 1,980 | +1.02% | 4,700 | - | +4.05% | - | - |
| 03/09 | 1,960 | 1,960 | 1,900 | 1,960 | +0.51% | 2,600 | - | +3.1% | - | - |
| 03/06 | 1,920 | 1,950 | 1,920 | 1,950 | +1.67% | 2,600 | - | +2.69% | - | - |
| 03/05 | 1,918 | 1,918 | 1,918 | 1,918 | +0.16% | 200 | - | +1.11% | - | - |
| 03/04 | 1,915 | 1,915 | 1,915 | 1,915 | +0.79% | 200 | - | +1% | - | - |
| 03/03 | 1,900 | 1,900 | 1,900 | 1,900 | -3.8% | 500 | - | +0.21% | - | - |
| 02/27 | 1,975 | 1,975 | 1,975 | 1,975 | +1.02% | 500 | - | +4.33% | - | - |
| 02/26 | 1,955 | 1,955 | 1,955 | 1,955 | -1.26% | 600 | - | +3.6% | - | - |
| 02/25 | 1,980 | 1,980 | 1,970 | 1,980 | +4.21% | 1,800 | - | +5.1% | - | - |
| 02/24 | 1,901 | 1,901 | 1,900 | 1,900 | 0% | 200 | - | +1.28% | - | - |
| 02/23 | 1,890 | 1,900 | 1,890 | 1,900 | +0.53% | 300 | - | +1.55% | - | - |
| 02/20 | 1,890 | 1,890 | 1,890 | 1,890 | 0% | 1,400 | - | +1.34% | - | - |
| 02/19 | 1,880 | 1,900 | 1,880 | 1,890 | +0.53% | 900 | - | +1.61% | - | - |
| 02/18 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 700 | - | +1.4% | - | - |
| 02/17 | 1,890 | 1,890 | 1,890 | 1,890 | +0.53% | 100 | - | +2.16% | - | - |
| 02/16 | 1,880 | 1,880 | 1,880 | 1,880 | +0.53% | 1,000 | - | +1.9% | - | - |
| 02/13 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 1,500 | - | +1.69% | - | - |
| 02/12 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 100 | - | +1.85% | - | - |
| 02/10 | 1,870 | 1,870 | 1,870 | 1,870 | +1.08% | 100 | - | +2.07% | - | - |
| 02/09 | 1,880 | 1,880 | 1,850 | 1,850 | 0% | 800 | - | +1.31% | - | - |
| 02/05 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 1,400 | - | +1.54% | - | - |
| 02/04 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 1,000 | - | +1.93% | - | - |
| 02/03 | 1,850 | 1,900 | 1,840 | 1,900 | +2.7% | 2,600 | - | +5.03% | - | - |
| 02/02 | 1,840 | 1,850 | 1,840 | 1,850 | -2.63% | 1,400 | - | +2.72% | - | - |
| 01/30 | 1,900 | 1,900 | 1,900 | 1,900 | -2.06% | 100 | - | +5.97% | - | - |
| 01/29 | 1,910 | 1,940 | 1,910 | 1,940 | +2.11% | 600 | - | +8.74% | - | - |
| 01/27 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 900 | - | +7.1% | - | - |
| 01/26 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 2,400 | - | +7.59% | - | - |
| 01/23 | 1,900 | 1,900 | 1,851 | 1,900 | 0% | 1,700 | - | +8.2% | - | - |
| 01/22 | 1,850 | 1,900 | 1,850 | 1,900 | +3.83% | 2,200 | - | +8.57% | - | - |
| 01/21 | 1,830 | 1,830 | 1,830 | 1,830 | +0.55% | 500 | - | +4.75% | - | - |
| 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% | - | - |
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。
