うかい（7621）の株価チャート
2009/06/18～2010/01/07
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 |
|---|
| 2010 |
| 01/07 | 1,717 | 1,790 | 1,717 | 1,790 | +4.25% | 1,600 | - | +4.37% | - | - |
| 01/06 | 1,700 | 1,740 | 1,700 | 1,717 | -4.61% | 3,100 | - | +0.18% | - | - |
| 2009 |
| 12/28 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | +4.83% | - | - |
| 12/25 | 1,800 | 1,800 | 1,800 | 1,800 | +5.57% | 1,700 | - | +4.77% | - | - |
| 12/22 | 1,710 | 1,710 | 1,705 | 1,705 | +0.29% | 900 | - | -0.7% | - | - |
| 12/21 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 1,300 | - | -1.16% | - | - |
| 12/18 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | - | -0.81% | - | - |
| 12/17 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | - | -1.62% | - | - |
| 12/16 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 500 | - | -1.9% | - | - |
| 12/14 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 1,000 | - | -2.19% | - | - |
| 12/11 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 600 | - | -2.47% | - | - |
| 12/10 | 1,680 | 1,680 | 1,680 | 1,680 | -1.18% | 400 | - | -3.89% | - | - |
| 12/09 | 1,680 | 1,700 | 1,680 | 1,700 | 0% | 700 | - | -3.08% | - | - |
| 12/08 | 1,700 | 1,700 | 1,680 | 1,700 | 0% | 3,000 | - | -3.35% | - | - |
| 12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -3.68% | - | - |
| 12/04 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 1,500 | - | -3.95% | - | - |
| 12/03 | 1,740 | 1,740 | 1,700 | 1,700 | -0.58% | 1,100 | - | -4.28% | - | - |
| 12/02 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 100 | - | -3.99% | - | - |
| 12/01 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 100 | - | -4.31% | - | - |
| 11/30 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 1,000 | - | -5.13% | - | - |
| 11/27 | 1,680 | 1,680 | 1,680 | 1,680 | -0.59% | 500 | - | -6.56% | - | - |
| 11/26 | 1,690 | 1,690 | 1,690 | 1,690 | -4.52% | 1,000 | - | -6.37% | - | - |
| 11/25 | 1,769 | 1,770 | 1,769 | 1,770 | +3.51% | 1,700 | - | -2.21% | - | - |
| 11/24 | 1,700 | 1,710 | 1,700 | 1,710 | +0.59% | 1,400 | - | -5.68% | - | - |
| 11/20 | 1,750 | 1,751 | 1,700 | 1,700 | -4.49% | 6,200 | - | -6.44% | - | - |
| 11/19 | 1,750 | 1,790 | 1,750 | 1,780 | -0.56% | 1,300 | - | -2.25% | - | - |
| 11/13 | 1,760 | 1,790 | 1,760 | 1,790 | -1.1% | 1,100 | - | -1.76% | - | - |
| 11/12 | 1,762 | 1,810 | 1,762 | 1,810 | +1.4% | 1,500 | - | -0.66% | - | - |
| 11/11 | 1,790 | 1,790 | 1,785 | 1,785 | 0% | 900 | - | -2.14% | - | - |
| 11/10 | 1,790 | 1,800 | 1,785 | 1,785 | -0.28% | 1,200 | - | -2.35% | - | - |
| 11/09 | 1,830 | 1,830 | 1,790 | 1,790 | -0.56% | 1,100 | - | -2.13% | - | - |
| 11/06 | 1,800 | 1,800 | 1,800 | 1,800 | -1.64% | 1,000 | - | -1.69% | - | - |
| 11/05 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 1,000 | - | -0.16% | - | - |
| 11/04 | 1,830 | 1,830 | 1,830 | 1,830 | 0% | 100 | - | -0.16% | - | - |
| 10/30 | 1,830 | 1,830 | 1,800 | 1,830 | 0% | 1,900 | - | -0.22% | - | - |
| 10/29 | 1,830 | 1,830 | 1,830 | 1,830 | +1.1% | 900 | - | -0.27% | - | - |
| 10/28 | 1,810 | 1,810 | 1,810 | 1,810 | -1.63% | 400 | - | -1.36% | - | - |
| 10/26 | 1,850 | 1,850 | 1,800 | 1,840 | 0% | 3,000 | - | +0.16% | - | - |
| 10/23 | 1,840 | 1,840 | 1,835 | 1,840 | +0.05% | 800 | - | +0.16% | - | - |
| 10/22 | 1,835 | 1,839 | 1,835 | 1,839 | +0.22% | 300 | - | +0.11% | - | - |
| 10/21 | 1,835 | 1,835 | 1,835 | 1,835 | -0.27% | 100 | - | -0.16% | - | - |
| 10/20 | 1,850 | 1,850 | 1,840 | 1,840 | -0.49% | 2,400 | - | +0.05% | - | - |
| 10/19 | 1,849 | 1,849 | 1,849 | 1,849 | +0.49% | 100 | - | +0.54% | - | - |
| 10/16 | 1,810 | 1,850 | 1,810 | 1,840 | -0.54% | 300 | - | -0.05% | - | - |
| 10/15 | 1,840 | 1,850 | 1,840 | 1,850 | 0% | 800 | - | +0.33% | - | - |
| 10/14 | 1,850 | 1,850 | 1,850 | 1,850 | +1.65% | 200 | - | +0.22% | - | - |
| 10/13 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 100 | - | -1.41% | - | - |
| 10/09 | 1,850 | 1,850 | 1,850 | 1,850 | +2.78% | 500 | - | +0.11% | - | - |
| 10/08 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 100 | - | -2.65% | - | - |
| 10/05 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,000 | - | -2.81% | - | - |
| 10/02 | 1,850 | 1,850 | 1,800 | 1,800 | 0% | 300 | - | -2.96% | - | - |
| 10/01 | 1,800 | 1,800 | 1,800 | 1,800 | -2.7% | 1,400 | - | -3.17% | - | - |
| 09/28 | 1,850 | 1,850 | 1,850 | 1,850 | -2.12% | 500 | - | -0.64% | - | - |
| 09/25 | 1,900 | 1,900 | 1,890 | 1,890 | +4.13% | 2,600 | - | +1.39% | - | - |
| 09/24 | 1,850 | 1,850 | 1,815 | 1,815 | -1.63% | 1,200 | - | -2.52% | - | - |
| 09/18 | 1,840 | 1,845 | 1,840 | 1,845 | +0.27% | 400 | - | -1.07% | - | - |
| 09/17 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 600 | - | -1.39% | - | - |
| 09/16 | 1,851 | 1,851 | 1,840 | 1,840 | -0.54% | 300 | - | -1.39% | - | - |
| 09/15 | 1,840 | 1,850 | 1,840 | 1,850 | +0.54% | 300 | - | -0.96% | - | - |
| 09/14 | 1,840 | 1,840 | 1,840 | 1,840 | -0.54% | 100 | - | -1.6% | - | - |
| 09/11 | 1,850 | 1,850 | 1,849 | 1,850 | -0.11% | 2,100 | - | -1.12% | - | - |
| 09/09 | 1,852 | 1,852 | 1,852 | 1,852 | +0.93% | 800 | - | -1.02% | - | - |
| 09/07 | 1,852 | 1,852 | 1,835 | 1,835 | -0.65% | 3,200 | - | -1.92% | - | - |
| 09/04 | 1,869 | 1,869 | 1,847 | 1,847 | -1.23% | 1,500 | - | -1.44% | - | - |
| 09/03 | 1,859 | 1,870 | 1,847 | 1,870 | +0.97% | 1,700 | - | -0.21% | - | - |
| 09/01 | 1,864 | 1,864 | 1,841 | 1,852 | +0.93% | 900 | - | -1.12% | - | - |
| 08/31 | 1,840 | 1,840 | 1,835 | 1,835 | -3.42% | 1,100 | - | -1.92% | - | - |
| 08/26 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 100 | - | +1.5% | - | - |
| 08/25 | 1,910 | 1,920 | 1,910 | 1,920 | +1.05% | 1,900 | - | +2.73% | - | - |
| 08/24 | 1,890 | 1,900 | 1,861 | 1,900 | +2.15% | 1,700 | - | +1.82% | - | - |
| 08/21 | 1,850 | 1,860 | 1,850 | 1,860 | +0.54% | 300 | - | -0.21% | - | - |
| 08/20 | 1,860 | 1,860 | 1,850 | 1,850 | -2.12% | 1,300 | - | -0.8% | - | - |
| 08/19 | 1,860 | 1,890 | 1,860 | 1,890 | +1.61% | 1,300 | - | +1.39% | - | - |
| 08/18 | 1,860 | 1,860 | 1,860 | 1,860 | -1.59% | 300 | - | 0% | - | - |
| 08/17 | 1,890 | 1,890 | 1,890 | 1,890 | +0.05% | 300 | - | +1.72% | - | - |
| 08/14 | 1,888 | 1,889 | 1,888 | 1,889 | +0.48% | 300 | - | +1.89% | - | - |
| 08/13 | 1,889 | 1,889 | 1,880 | 1,880 | -1.05% | 400 | - | +1.57% | - | - |
| 08/12 | 1,810 | 1,900 | 1,810 | 1,900 | +3.26% | 1,500 | - | +2.76% | - | - |
| 08/11 | 1,821 | 1,870 | 1,821 | 1,840 | -2.13% | 1,300 | - | -0.27% | - | - |
| 08/10 | 1,880 | 1,880 | 1,880 | 1,880 | -0.11% | 1,000 | - | +2.01% | - | - |
| 07/31 | 1,820 | 1,882 | 1,820 | 1,882 | +1.73% | 200 | - | +2.28% | - | - |
| 07/30 | 1,885 | 1,885 | 1,850 | 1,850 | -1.6% | 300 | - | +0.71% | - | - |
| 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% | - | - |
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。
