うかい（7621）の株価チャート
2009/12/28～2010/07/07
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 |
| 07/07 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 300 | - | -0.87% | - | - |
| 07/02 | 1,695 | 1,720 | 1,695 | 1,720 | +1.47% | 1,200 | - | +0.29% | - | - |
| 06/30 | 1,700 | 1,700 | 1,695 | 1,695 | -0.29% | 400 | - | -1.11% | - | - |
| 06/28 | 1,750 | 1,750 | 1,700 | 1,700 | -2.24% | 300 | - | -0.76% | - | - |
| 06/25 | 1,739 | 1,739 | 1,739 | 1,739 | +0.23% | 1,600 | - | +1.52% | - | - |
| 06/24 | 1,710 | 1,735 | 1,710 | 1,735 | +0.87% | 1,200 | - | +1.34% | - | - |
| 06/23 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 100 | - | +0.53% | - | - |
| 06/22 | 1,725 | 1,725 | 1,710 | 1,710 | -1.16% | 200 | - | -0.12% | - | - |
| 06/21 | 1,705 | 1,730 | 1,705 | 1,730 | 0% | 400 | - | +1.05% | - | - |
| 06/18 | 1,690 | 1,730 | 1,690 | 1,730 | +2.98% | 1,500 | - | +1.17% | - | - |
| 06/17 | 1,691 | 1,691 | 1,680 | 1,680 | -3.45% | 3,100 | - | -1.75% | - | - |
| 06/15 | 1,740 | 1,740 | 1,740 | 1,740 | +2.35% | 500 | - | +1.69% | - | - |
| 06/14 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 900 | - | -0.64% | - | - |
| 06/11 | 1,720 | 1,749 | 1,700 | 1,700 | 0% | 1,100 | - | -0.82% | - | - |
| 06/10 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 1,000 | - | -0.87% | - | - |
| 06/07 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 500 | - | +0.23% | - | - |
| 06/03 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | - | +0.23% | - | - |
| 06/02 | 1,720 | 1,720 | 1,720 | 1,720 | +0.06% | 600 | - | +0.29% | - | - |
| 06/01 | 1,705 | 1,719 | 1,691 | 1,719 | -1.49% | 400 | - | +0.23% | - | - |
| 05/31 | 1,681 | 1,745 | 1,680 | 1,745 | +2.65% | 2,100 | - | +1.75% | - | - |
| 05/28 | 1,730 | 1,730 | 1,700 | 1,700 | -1.73% | 1,000 | - | -0.82% | - | - |
| 05/27 | 1,730 | 1,730 | 1,730 | 1,730 | +3.59% | 1,100 | - | +0.93% | - | - |
| 05/26 | 1,665 | 1,700 | 1,665 | 1,670 | -2.34% | 3,500 | - | -2.51% | - | - |
| 05/25 | 1,750 | 1,750 | 1,695 | 1,710 | -2.12% | 3,000 | - | -0.29% | - | - |
| 05/24 | 1,711 | 1,747 | 1,710 | 1,747 | +3.62% | 600 | - | +1.87% | - | - |
| 05/21 | 1,685 | 1,686 | 1,685 | 1,686 | -0.82% | 1,200 | - | -1.58% | - | - |
| 05/20 | 1,700 | 1,700 | 1,700 | 1,700 | +0.89% | 200 | - | -0.76% | - | - |
| 05/19 | 1,690 | 1,690 | 1,685 | 1,685 | -0.88% | 600 | - | -1.69% | - | - |
| 05/18 | 1,705 | 1,705 | 1,700 | 1,700 | -0.29% | 1,100 | - | -0.99% | - | - |
| 05/17 | 1,701 | 1,705 | 1,700 | 1,705 | +0.12% | 1,300 | - | -0.58% | - | - |
| 05/13 | 1,705 | 1,705 | 1,703 | 1,703 | -2.69% | 300 | - | -0.87% | - | - |
| 05/11 | 1,710 | 1,750 | 1,710 | 1,750 | +2.94% | 600 | - | +1.63% | - | - |
| 05/10 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -1.39% | - | - |
| 05/07 | 1,700 | 1,700 | 1,700 | 1,700 | -1.16% | 1,000 | - | -1.62% | - | - |
| 05/06 | 1,705 | 1,720 | 1,705 | 1,720 | +0.88% | 1,500 | - | -0.69% | - | - |
| 04/30 | 1,705 | 1,705 | 1,705 | 1,705 | -2.57% | 400 | - | -1.67% | - | - |
| 04/27 | 1,755 | 1,755 | 1,720 | 1,750 | -0.28% | 1,200 | - | +0.69% | - | - |
| 04/26 | 1,755 | 1,755 | 1,755 | 1,755 | +1.45% | 1,800 | - | +0.86% | - | - |
| 04/23 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 1,700 | - | -0.69% | - | - |
| 04/22 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 100 | - | -1.38% | - | - |
| 04/21 | 1,720 | 1,720 | 1,720 | 1,720 | +0.58% | 1,100 | - | -1.55% | - | - |
| 04/20 | 1,707 | 1,710 | 1,707 | 1,710 | -0.29% | 600 | - | -2.23% | - | - |
| 04/19 | 1,700 | 1,715 | 1,698 | 1,715 | -0.58% | 1,700 | - | -2.17% | - | - |
| 04/16 | 1,730 | 1,730 | 1,725 | 1,725 | +1.29% | 300 | - | -1.71% | - | - |
| 04/15 | 1,710 | 1,713 | 1,703 | 1,703 | -0.76% | 800 | - | -3.13% | - | - |
| 04/14 | 1,695 | 1,716 | 1,695 | 1,716 | +0.82% | 1,900 | - | -2.56% | - | - |
| 04/13 | 1,692 | 1,702 | 1,691 | 1,702 | -1.05% | 600 | - | -3.57% | - | - |
| 04/12 | 1,705 | 1,720 | 1,695 | 1,720 | +0.76% | 1,700 | - | -2.71% | - | - |
| 04/09 | 1,707 | 1,707 | 1,707 | 1,707 | +0.35% | 100 | - | -3.61% | - | - |
| 04/05 | 1,750 | 1,750 | 1,701 | 1,701 | +0.41% | 1,100 | - | -4.11% | - | - |
| 04/02 | 1,694 | 1,694 | 1,694 | 1,694 | -1.51% | 500 | - | -4.94% | - | - |
| 03/31 | 1,750 | 1,750 | 1,690 | 1,720 | -1.71% | 1,700 | 89億9549万 | -3.64% | 93.7 | 2.08 |
| 03/30 | 1,690 | 1,750 | 1,689 | 1,750 | +5.74% | 2,400 | - | -2.13% | - | - |
| 03/29 | 1,650 | 1,750 | 1,650 | 1,655 | -7.02% | 3,400 | - | -7.44% | - | - |
| 03/26 | 1,830 | 1,830 | 1,780 | 1,780 | -0.56% | 5,700 | - | -0.73% | - | - |
| 03/25 | 1,801 | 1,820 | 1,780 | 1,790 | -1.1% | 8,400 | - | -0.22% | - | - |
| 03/24 | 1,820 | 1,820 | 1,800 | 1,810 | +0.56% | 4,400 | - | +0.84% | - | - |
| 03/23 | 1,800 | 1,830 | 1,800 | 1,800 | 0% | 3,800 | - | +0.39% | - | - |
| 03/19 | 1,800 | 1,800 | 1,800 | 1,800 | +1.07% | 1,100 | - | +0.45% | - | - |
| 03/18 | 1,800 | 1,800 | 1,781 | 1,781 | -0.5% | 2,100 | - | -0.5% | - | - |
| 03/17 | 1,790 | 1,800 | 1,790 | 1,790 | -0.56% | 1,400 | - | -0.06% | - | - |
| 03/16 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 1,100 | - | +0.5% | - | - |
| 03/15 | 1,800 | 1,800 | 1,800 | 1,800 | +0.06% | 3,900 | - | +0.61% | - | - |
| 03/12 | 1,770 | 1,799 | 1,770 | 1,799 | +0.78% | 4,800 | - | +0.45% | - | - |
| 03/11 | 1,770 | 1,785 | 1,770 | 1,785 | +0.28% | 1,800 | - | -0.39% | - | - |
| 03/10 | 1,780 | 1,780 | 1,780 | 1,780 | -1.11% | 3,100 | - | -0.73% | - | - |
| 03/09 | 1,770 | 1,800 | 1,770 | 1,800 | +1.81% | 2,900 | - | +0.33% | - | - |
| 03/08 | 1,770 | 1,770 | 1,768 | 1,768 | -1.61% | 1,100 | - | -1.34% | - | - |
| 03/04 | 1,770 | 1,797 | 1,760 | 1,797 | +1.53% | 1,900 | - | +0.34% | - | - |
| 03/03 | 1,760 | 1,797 | 1,760 | 1,770 | -3.28% | 3,300 | - | -1.23% | - | - |
| 03/02 | 1,776 | 1,830 | 1,775 | 1,830 | +3.1% | 1,700 | - | +2.18% | - | - |
| 03/01 | 1,790 | 1,790 | 1,775 | 1,775 | -0.84% | 2,400 | - | -0.73% | - | - |
| 02/26 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 1,000 | - | +0.22% | - | - |
| 02/25 | 1,884 | 1,890 | 1,790 | 1,790 | -5.04% | 2,200 | - | +0.22% | - | - |
| 02/24 | 1,780 | 1,885 | 1,780 | 1,885 | +5.9% | 3,200 | - | +5.72% | - | - |
| 02/22 | 1,775 | 1,799 | 1,775 | 1,780 | -0.89% | 1,100 | - | 0% | - | - |
| 02/18 | 1,796 | 1,796 | 1,796 | 1,796 | +2.28% | 300 | - | +0.84% | - | - |
| 02/17 | 1,752 | 1,797 | 1,752 | 1,756 | -1.35% | 1,400 | - | -1.18% | - | - |
| 02/16 | 1,785 | 1,785 | 1,780 | 1,780 | -0.39% | 300 | - | +0.28% | - | - |
| 02/15 | 1,760 | 1,787 | 1,760 | 1,787 | -2.35% | 400 | - | +0.85% | - | - |
| 02/10 | 1,761 | 1,830 | 1,750 | 1,830 | +3.92% | 1,300 | - | +3.45% | - | - |
| 02/09 | 1,761 | 1,761 | 1,761 | 1,761 | -0.06% | 100 | - | -0.11% | - | - |
| 02/08 | 1,762 | 1,762 | 1,762 | 1,762 | -0.45% | 100 | - | +0.06% | - | - |
| 02/05 | 1,770 | 1,770 | 1,770 | 1,770 | -1.12% | 100 | - | +0.63% | - | - |
| 02/03 | 1,790 | 1,790 | 1,790 | 1,790 | -0.56% | 300 | - | +1.99% | - | - |
| 02/01 | 1,800 | 1,800 | 1,800 | 1,800 | +2.86% | 1,000 | - | +2.8% | - | - |
| 01/28 | 1,800 | 1,800 | 1,750 | 1,750 | -4.89% | 1,700 | - | +0.17% | - | - |
| 01/27 | 1,840 | 1,840 | 1,840 | 1,840 | 0% | 600 | - | +5.44% | - | - |
| 01/26 | 1,850 | 1,850 | 1,840 | 1,840 | +2.22% | 1,500 | - | +5.75% | - | - |
| 01/25 | 1,805 | 1,840 | 1,800 | 1,800 | -0.28% | 1,800 | - | +3.81% | - | - |
| 01/22 | 1,765 | 1,805 | 1,765 | 1,805 | +3.62% | 500 | - | +4.27% | - | - |
| 01/20 | 1,740 | 1,742 | 1,740 | 1,742 | -1.02% | 1,100 | - | +0.87% | - | - |
| 01/18 | 1,741 | 1,850 | 1,741 | 1,760 | -2.22% | 2,500 | - | +2.03% | - | - |
| 01/15 | 1,800 | 1,800 | 1,800 | 1,800 | +2.27% | 1,000 | - | +4.53% | - | - |
| 01/14 | 1,760 | 1,760 | 1,760 | 1,760 | +0.86% | 1,800 | - | +2.5% | - | - |
| 01/13 | 1,745 | 1,745 | 1,745 | 1,745 | +0.29% | 700 | - | +1.57% | - | - |
| 01/12 | 1,732 | 1,740 | 1,730 | 1,740 | -2.79% | 1,600 | - | +1.4% | - | - |
| 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% | - | - |
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。
