うかい（7621）の株価チャート
2010/08/17～2011/02/18
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 |
|---|
| 2011 |
| 02/18 | 1,703 | 1,706 | 1,703 | 1,706 | +0.06% | 300 | - | -1.22% | - | - |
| 02/17 | 1,725 | 1,725 | 1,702 | 1,705 | -0.87% | 3,600 | - | -1.27% | - | - |
| 02/16 | 1,704 | 1,738 | 1,704 | 1,720 | -0.58% | 1,000 | - | -0.46% | - | - |
| 02/15 | 1,725 | 1,730 | 1,700 | 1,730 | +0.29% | 4,600 | - | +0.12% | - | - |
| 02/14 | 1,723 | 1,725 | 1,723 | 1,725 | -0.29% | 300 | - | -0.12% | - | - |
| 02/10 | 1,727 | 1,730 | 1,720 | 1,730 | 0% | 1,800 | - | +0.23% | - | - |
| 02/09 | 1,730 | 1,730 | 1,730 | 1,730 | 0% | 2,600 | - | +0.29% | - | - |
| 02/08 | 1,735 | 1,738 | 1,728 | 1,730 | -1.09% | 4,400 | - | +0.35% | - | - |
| 02/07 | 1,739 | 1,749 | 1,736 | 1,749 | +0.52% | 900 | - | +1.51% | - | - |
| 02/04 | 1,735 | 1,774 | 1,735 | 1,740 | +0.29% | 900 | - | +1.1% | - | - |
| 02/03 | 1,726 | 1,735 | 1,726 | 1,735 | +0.29% | 200 | - | +0.87% | - | - |
| 02/02 | 1,725 | 1,730 | 1,725 | 1,730 | +0.29% | 300 | - | +0.64% | - | - |
| 02/01 | 1,725 | 1,725 | 1,725 | 1,725 | 0% | 100 | - | +0.41% | - | - |
| 01/31 | 1,722 | 1,725 | 1,720 | 1,725 | +0.12% | 600 | - | +0.47% | - | - |
| 01/28 | 1,723 | 1,723 | 1,723 | 1,723 | 0% | 200 | - | +0.41% | - | - |
| 01/27 | 1,722 | 1,723 | 1,722 | 1,723 | 0% | 200 | - | +0.47% | - | - |
| 01/26 | 1,790 | 1,790 | 1,722 | 1,723 | -4.28% | 1,300 | - | +0.47% | - | - |
| 01/25 | 1,800 | 1,800 | 1,800 | 1,800 | +4.35% | 1,900 | - | +4.96% | - | - |
| 01/24 | 1,724 | 1,730 | 1,715 | 1,725 | +0.23% | 700 | - | +0.82% | - | - |
| 01/21 | 1,710 | 1,721 | 1,710 | 1,721 | +0.7% | 200 | - | +0.58% | - | - |
| 01/20 | 1,723 | 1,723 | 1,709 | 1,709 | -0.64% | 400 | - | 0% | - | - |
| 01/19 | 1,720 | 1,720 | 1,720 | 1,720 | -0.29% | 100 | - | +0.7% | - | - |
| 01/18 | 1,730 | 1,730 | 1,725 | 1,725 | +0.82% | 700 | - | +1.11% | - | - |
| 01/17 | 1,711 | 1,711 | 1,711 | 1,711 | -0.52% | 200 | - | +0.41% | - | - |
| 01/14 | 1,710 | 1,720 | 1,710 | 1,720 | +0.58% | 1,600 | - | +0.94% | - | - |
| 01/13 | 1,710 | 1,725 | 1,710 | 1,710 | -0.87% | 800 | - | +0.47% | - | - |
| 01/12 | 1,725 | 1,725 | 1,725 | 1,725 | +0.88% | 100 | - | +1.41% | - | - |
| 01/11 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 200 | - | +0.71% | - | - |
| 01/05 | 1,710 | 1,710 | 1,710 | 1,710 | 0% | 500 | - | +0.77% | - | - |
| 01/04 | 1,710 | 1,710 | 1,710 | 1,710 | +0.29% | 600 | - | +0.88% | - | - |
| 2010 |
| 12/30 | 1,703 | 1,705 | 1,703 | 1,705 | +0.18% | 200 | - | +0.71% | - | - |
| 12/29 | 1,702 | 1,702 | 1,702 | 1,702 | -0.47% | 100 | - | +0.65% | - | - |
| 12/27 | 1,738 | 1,739 | 1,691 | 1,710 | +1.12% | 2,200 | - | +1.18% | - | - |
| 12/24 | 1,695 | 1,695 | 1,686 | 1,691 | -1.11% | 2,700 | - | +0.18% | - | - |
| 12/22 | 1,710 | 1,710 | 1,709 | 1,710 | 0% | 1,300 | - | +1.3% | - | - |
| 12/21 | 1,700 | 1,710 | 1,700 | 1,710 | -0.29% | 1,600 | - | +1.42% | - | - |
| 12/17 | 1,698 | 1,730 | 1,698 | 1,715 | +1% | 3,700 | - | +1.78% | - | - |
| 12/16 | 1,698 | 1,698 | 1,698 | 1,698 | 0% | 1,100 | - | +0.89% | - | - |
| 12/15 | 1,698 | 1,698 | 1,698 | 1,698 | +0.65% | 1,100 | - | +0.65% | - | - |
| 12/14 | 1,687 | 1,687 | 1,687 | 1,687 | -2.2% | 100 | - | +0.06% | - | - |
| 12/13 | 1,730 | 1,730 | 1,725 | 1,725 | -0.29% | 200 | - | +2.31% | - | - |
| 12/09 | 1,710 | 1,730 | 1,710 | 1,730 | +1.76% | 1,400 | - | +2.67% | - | - |
| 12/07 | 1,700 | 1,700 | 1,700 | 1,700 | -0.87% | 500 | - | +1.07% | - | - |
| 12/06 | 1,685 | 1,715 | 1,685 | 1,715 | +2.69% | 1,100 | - | +2.02% | - | - |
| 12/02 | 1,730 | 1,730 | 1,660 | 1,670 | -0.65% | 3,700 | - | -0.54% | - | - |
| 12/01 | 1,681 | 1,681 | 1,681 | 1,681 | 0% | 500 | - | +0.12% | - | - |
| 11/30 | 1,681 | 1,681 | 1,681 | 1,681 | +0.06% | 600 | - | +0.12% | - | - |
| 11/29 | 1,690 | 1,690 | 1,680 | 1,680 | -0.88% | 500 | - | +0.12% | - | - |
| 11/25 | 1,690 | 1,710 | 1,690 | 1,695 | +0.3% | 2,500 | - | +1.07% | - | - |
| 11/24 | 1,683 | 1,690 | 1,683 | 1,690 | +1.44% | 500 | - | +0.84% | - | - |
| 11/19 | 1,675 | 1,710 | 1,666 | 1,666 | 0% | 2,600 | - | -0.54% | - | - |
| 11/17 | 1,670 | 1,670 | 1,666 | 1,666 | -0.3% | 1,500 | - | -0.54% | - | - |
| 11/12 | 1,671 | 1,671 | 1,671 | 1,671 | -0.12% | 900 | - | -0.24% | - | - |
| 11/11 | 1,673 | 1,673 | 1,673 | 1,673 | +0.84% | 100 | - | -0.12% | - | - |
| 11/10 | 1,655 | 1,659 | 1,655 | 1,659 | -0.06% | 1,100 | - | -0.96% | - | - |
| 11/09 | 1,662 | 1,662 | 1,660 | 1,660 | -0.6% | 1,000 | - | -0.9% | - | - |
| 11/08 | 1,651 | 1,670 | 1,651 | 1,670 | 0% | 2,300 | - | -0.3% | - | - |
| 11/05 | 1,671 | 1,671 | 1,670 | 1,670 | -0.6% | 1,200 | - | -0.36% | - | - |
| 11/02 | 1,680 | 1,680 | 1,680 | 1,680 | +0.6% | 200 | - | +0.24% | - | - |
| 11/01 | 1,680 | 1,680 | 1,670 | 1,670 | +0.06% | 600 | - | -0.36% | - | - |
| 10/27 | 1,669 | 1,669 | 1,669 | 1,669 | 0% | 100 | - | -0.36% | - | - |
| 10/26 | 1,669 | 1,669 | 1,669 | 1,669 | -6.76% | 1,000 | - | -0.36% | - | - |
| 10/25 | 1,798 | 1,798 | 1,790 | 1,790 | +6.48% | 1,800 | - | +6.93% | - | - |
| 10/22 | 1,681 | 1,681 | 1,673 | 1,681 | -0.47% | 500 | - | +0.72% | - | - |
| 10/21 | 1,689 | 1,689 | 1,689 | 1,689 | -0.18% | 1,100 | - | +1.2% | - | - |
| 10/15 | 1,668 | 1,692 | 1,668 | 1,692 | +1.32% | 600 | - | +1.44% | - | - |
| 10/14 | 1,670 | 1,670 | 1,670 | 1,670 | -0.06% | 500 | - | +0.18% | - | - |
| 10/13 | 1,670 | 1,692 | 1,670 | 1,671 | 0% | 2,100 | - | +0.24% | - | - |
| 10/12 | 1,671 | 1,671 | 1,671 | 1,671 | +0.3% | 400 | - | +0.18% | - | - |
| 10/08 | 1,695 | 1,695 | 1,666 | 1,666 | +0.06% | 900 | - | -0.24% | - | - |
| 10/07 | 1,675 | 1,675 | 1,665 | 1,665 | 0% | 1,100 | - | -0.3% | - | - |
| 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% | - | - |
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。
