うかい（7621）の株価チャート
2010/10/08～2011/04/04
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 |
| 04/04 | 1,524 | 1,530 | 1,520 | 1,520 | -0.65% | 1,800 | - | -7.32% | - | - |
| 04/01 | 1,551 | 1,551 | 1,522 | 1,530 | -1.92% | 1,900 | - | -7.1% | - | - |
| 03/31 | 1,573 | 1,600 | 1,550 | 1,560 | -0.95% | 9,600 | 81億5870万 | -5.74% | - | 2.29 |
| 03/30 | 1,600 | 1,600 | 1,570 | 1,575 | -1.56% | 1,600 | - | -5.12% | - | - |
| 03/29 | 1,565 | 1,639 | 1,565 | 1,600 | -5.33% | 2,700 | - | -3.9% | - | - |
| 03/28 | 1,640 | 1,690 | 1,640 | 1,690 | +3.49% | 11,100 | - | +1.26% | - | - |
| 03/25 | 1,650 | 1,698 | 1,633 | 1,633 | +0.18% | 3,000 | - | -2.22% | - | - |
| 03/24 | 1,635 | 1,640 | 1,629 | 1,630 | +0.18% | 1,500 | - | -2.57% | - | - |
| 03/23 | 1,620 | 1,649 | 1,616 | 1,627 | +0.99% | 2,200 | - | -2.98% | - | - |
| 03/22 | 1,605 | 1,640 | 1,600 | 1,611 | +1.32% | 3,400 | - | -4.16% | - | - |
| 03/18 | 1,584 | 1,600 | 1,583 | 1,590 | -1.85% | 4,700 | - | -5.64% | - | - |
| 03/17 | 1,532 | 1,620 | 1,532 | 1,620 | -3.57% | 1,900 | - | -4.2% | - | - |
| 03/16 | 1,473 | 1,680 | 1,473 | 1,680 | +9.09% | 5,400 | - | -0.88% | - | - |
| 03/15 | 1,552 | 1,575 | 1,540 | 1,540 | +1.18% | 5,100 | - | -9.25% | - | - |
| 03/14 | 1,704 | 1,704 | 1,522 | 1,522 | -10.79% | 5,500 | - | -10.79% | - | - |
| 03/11 | 1,705 | 1,706 | 1,700 | 1,706 | +0.12% | 600 | - | -0.47% | - | - |
| 03/10 | 1,706 | 1,706 | 1,700 | 1,704 | -0.12% | 600 | - | -0.64% | - | - |
| 03/09 | 1,705 | 1,706 | 1,703 | 1,706 | +0.06% | 600 | - | -0.58% | - | - |
| 03/08 | 1,705 | 1,710 | 1,701 | 1,705 | 0% | 1,200 | - | -0.7% | - | - |
| 03/07 | 1,707 | 1,718 | 1,704 | 1,705 | -0.23% | 1,600 | - | -0.76% | - | - |
| 03/04 | 1,708 | 1,710 | 1,707 | 1,709 | +0.06% | 1,000 | - | -0.58% | - | - |
| 03/03 | 1,710 | 1,720 | 1,708 | 1,708 | -0.12% | 1,500 | - | -0.64% | - | - |
| 03/02 | 1,707 | 1,710 | 1,706 | 1,710 | +0.23% | 2,100 | - | -0.58% | - | - |
| 03/01 | 1,714 | 1,720 | 1,706 | 1,706 | +0.06% | 2,800 | - | -1.04% | - | - |
| 02/28 | 1,711 | 1,712 | 1,705 | 1,705 | -0.35% | 2,200 | - | -1.1% | - | - |
| 02/25 | 1,729 | 1,729 | 1,711 | 1,711 | +0.06% | 2,400 | - | -0.81% | - | - |
| 02/24 | 1,700 | 1,719 | 1,700 | 1,710 | +0.35% | 900 | - | -0.87% | - | - |
| 02/23 | 1,701 | 1,710 | 1,701 | 1,704 | +0.18% | 1,300 | - | -1.22% | - | - |
| 02/22 | 1,703 | 1,709 | 1,701 | 1,701 | -0.06% | 800 | - | -1.45% | - | - |
| 02/21 | 1,707 | 1,707 | 1,700 | 1,702 | -0.23% | 5,600 | - | -1.39% | - | - |
| 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。
