うかい（7621）の株価チャート
2010/03/24～2010/10/06
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 |
| 10/06 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 500 | - | -0.3% | - | - |
| 10/05 | 1,665 | 1,665 | 1,665 | 1,665 | 0% | 100 | - | -0.42% | - | - |
| 10/04 | 1,685 | 1,685 | 1,665 | 1,665 | +0.3% | 1,100 | - | -0.48% | - | - |
| 09/29 | 1,660 | 1,660 | 1,660 | 1,660 | -0.9% | 100 | - | -0.84% | - | - |
| 09/28 | 1,675 | 1,675 | 1,675 | 1,675 | +1.45% | 500 | - | +0.12% | - | - |
| 09/27 | 1,675 | 1,675 | 1,651 | 1,651 | -1.43% | 3,400 | - | -1.32% | - | - |
| 09/24 | 1,674 | 1,675 | 1,671 | 1,675 | +0.06% | 1,000 | - | 0% | - | - |
| 09/22 | 1,670 | 1,674 | 1,670 | 1,674 | +0.42% | 300 | - | -0.12% | - | - |
| 09/21 | 1,667 | 1,667 | 1,667 | 1,667 | +0.42% | 200 | - | -0.6% | - | - |
| 09/16 | 1,660 | 1,660 | 1,660 | 1,660 | -1.19% | 100 | - | -1.13% | - | - |
| 09/15 | 1,680 | 1,680 | 1,680 | 1,680 | +0.12% | 100 | - | 0% | - | - |
| 09/14 | 1,660 | 1,678 | 1,651 | 1,678 | +0.18% | 700 | - | -0.18% | - | - |
| 09/13 | 1,675 | 1,675 | 1,675 | 1,675 | +1.03% | 100 | - | -0.36% | - | - |
| 09/10 | 1,651 | 1,678 | 1,651 | 1,658 | +0.24% | 1,300 | - | -1.49% | - | - |
| 09/09 | 1,655 | 1,660 | 1,652 | 1,654 | -0.06% | 1,300 | - | -1.78% | - | - |
| 09/08 | 1,655 | 1,655 | 1,655 | 1,655 | 0% | 1,000 | - | -1.84% | - | - |
| 09/07 | 1,655 | 1,655 | 1,655 | 1,655 | -1.49% | 1,000 | - | -2.01% | - | - |
| 09/06 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 100 | - | -0.71% | - | - |
| 09/03 | 1,680 | 1,680 | 1,680 | 1,680 | +1.2% | 1,500 | - | -0.77% | - | - |
| 09/02 | 1,680 | 1,680 | 1,660 | 1,660 | -1.19% | 2,600 | - | -1.95% | - | - |
| 09/01 | 1,680 | 1,680 | 1,680 | 1,680 | 0% | 1,400 | - | -0.94% | - | - |
| 08/31 | 1,680 | 1,680 | 1,680 | 1,680 | -2.27% | 100 | - | -0.94% | - | - |
| 08/30 | 1,719 | 1,719 | 1,719 | 1,719 | +3.24% | 1,000 | - | +1.3% | - | - |
| 08/27 | 1,680 | 1,680 | 1,665 | 1,665 | -0.89% | 2,100 | - | -1.94% | - | - |
| 08/25 | 1,718 | 1,718 | 1,680 | 1,680 | -1.18% | 1,900 | - | -1.23% | - | - |
| 08/24 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | - | -0.12% | - | - |
| 08/19 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 400 | - | -0.18% | - | - |
| 08/18 | 1,680 | 1,680 | 1,680 | 1,680 | +1.82% | 100 | - | -1.41% | - | - |
| 08/17 | 1,685 | 1,685 | 1,650 | 1,650 | -1.49% | 1,200 | - | -3.28% | - | - |
| 08/16 | 1,700 | 1,700 | 1,660 | 1,675 | -1.47% | 1,300 | - | -1.87% | - | - |
| 08/12 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 300 | - | -0.58% | - | - |
| 08/11 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -0.58% | - | - |
| 08/04 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -0.58% | - | - |
| 08/03 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -0.58% | - | - |
| 07/30 | 1,700 | 1,700 | 1,700 | 1,700 | +0.29% | 100 | - | -0.64% | - | - |
| 07/26 | 1,750 | 1,788 | 1,695 | 1,695 | +0.3% | 3,200 | - | -0.94% | - | - |
| 07/23 | 1,711 | 1,717 | 1,690 | 1,690 | -1.17% | 1,200 | - | -1.29% | - | - |
| 07/22 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 500 | - | -0.23% | - | - |
| 07/21 | 1,730 | 1,730 | 1,700 | 1,700 | 0% | 600 | - | -0.87% | - | - |
| 07/16 | 1,720 | 1,720 | 1,700 | 1,700 | -1.16% | 200 | - | -0.87% | - | - |
| 07/13 | 1,720 | 1,720 | 1,720 | 1,720 | -0.58% | 500 | - | +0.23% | - | - |
| 07/09 | 1,710 | 1,730 | 1,710 | 1,730 | +1.76% | 200 | - | +0.93% | - | - |
| 07/08 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | -0.76% | - | - |
| 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% | - | - |
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。
