うかい（7621）の株価チャート
2011/02/22～2011/08/09
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 |
| 08/09 | 1,470 | 1,470 | 1,470 | 1,470 | -0.88% | 500 | - | -2.52% | - | - |
| 08/05 | 1,500 | 1,500 | 1,483 | 1,483 | -1.13% | 1,600 | - | -1.79% | - | - |
| 08/04 | 1,494 | 1,500 | 1,490 | 1,500 | 0% | 1,500 | - | -0.79% | - | - |
| 08/03 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -0.92% | - | - |
| 08/02 | 1,506 | 1,506 | 1,500 | 1,500 | -0.4% | 1,800 | - | -0.92% | - | - |
| 08/01 | 1,505 | 1,506 | 1,505 | 1,506 | +0.27% | 300 | - | -0.73% | - | - |
| 07/29 | 1,502 | 1,502 | 1,502 | 1,502 | -0.2% | 200 | - | -1.05% | - | - |
| 07/25 | 1,535 | 1,535 | 1,505 | 1,505 | -2.08% | 3,000 | - | -0.99% | - | - |
| 07/22 | 1,538 | 1,538 | 1,537 | 1,537 | +2.47% | 1,100 | - | +1.05% | - | - |
| 07/21 | 1,535 | 1,535 | 1,500 | 1,500 | 0% | 1,000 | - | -1.38% | - | - |
| 07/20 | 1,490 | 1,500 | 1,490 | 1,500 | -0.46% | 2,700 | - | -1.45% | - | - |
| 07/19 | 1,540 | 1,540 | 1,507 | 1,507 | -0.26% | 1,900 | - | -1.12% | - | - |
| 07/15 | 1,511 | 1,511 | 1,511 | 1,511 | +0.07% | 300 | - | -0.79% | - | - |
| 07/14 | 1,510 | 1,510 | 1,510 | 1,510 | -1.95% | 1,000 | - | -0.79% | - | - |
| 07/13 | 1,540 | 1,540 | 1,540 | 1,540 | +2.33% | 800 | - | +1.25% | - | - |
| 07/12 | 1,510 | 1,510 | 1,505 | 1,505 | +0.2% | 300 | - | -0.86% | - | - |
| 07/11 | 1,502 | 1,502 | 1,502 | 1,502 | -0.2% | 1,000 | - | -0.99% | - | - |
| 07/08 | 1,505 | 1,505 | 1,505 | 1,505 | -0.66% | 600 | - | -0.79% | - | - |
| 07/07 | 1,506 | 1,515 | 1,506 | 1,515 | +0.33% | 200 | - | -0.07% | - | - |
| 07/04 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 1,000 | - | -0.33% | - | - |
| 06/30 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 78億4491万 | -0.86% | 25.08 | 2.04 |
| 06/29 | 1,500 | 1,500 | 1,500 | 1,500 | -0.27% | 1,400 | - | -0.79% | - | - |
| 06/28 | 1,504 | 1,504 | 1,504 | 1,504 | -3.53% | 200 | - | -0.46% | - | - |
| 06/27 | 1,549 | 1,559 | 1,549 | 1,559 | +1.23% | 2,000 | - | +3.31% | - | - |
| 06/24 | 1,550 | 1,550 | 1,540 | 1,540 | +1.32% | 700 | - | +2.39% | - | - |
| 06/23 | 1,490 | 1,520 | 1,490 | 1,520 | +0.07% | 1,100 | - | +1.2% | - | - |
| 06/21 | 1,519 | 1,519 | 1,519 | 1,519 | -2.57% | 100 | - | +1.2% | - | - |
| 06/20 | 1,559 | 1,559 | 1,559 | 1,559 | +3.93% | 1,600 | - | +3.93% | - | - |
| 06/17 | 1,559 | 1,559 | 1,500 | 1,500 | -3.78% | 900 | - | +0.2% | - | - |
| 06/16 | 1,559 | 1,559 | 1,559 | 1,559 | +0.58% | 100 | - | +4.21% | - | - |
| 06/15 | 1,550 | 1,550 | 1,550 | 1,550 | +0.32% | 200 | - | +3.75% | - | - |
| 06/13 | 1,545 | 1,545 | 1,545 | 1,545 | +1.64% | 100 | - | +3.69% | - | - |
| 06/10 | 1,498 | 1,520 | 1,498 | 1,520 | -1.17% | 900 | - | +2.29% | - | - |
| 06/09 | 1,538 | 1,538 | 1,538 | 1,538 | +0.2% | 1,000 | - | +3.64% | - | - |
| 06/08 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 500 | - | +3.65% | - | - |
| 06/07 | 1,519 | 1,535 | 1,486 | 1,535 | +3.02% | 300 | - | +3.86% | - | - |
| 06/03 | 1,490 | 1,490 | 1,490 | 1,490 | -0.13% | 2,000 | - | +0.95% | - | - |
| 06/02 | 1,480 | 1,492 | 1,480 | 1,492 | +0.81% | 1,100 | - | +1.08% | - | - |
| 06/01 | 1,480 | 1,480 | 1,480 | 1,480 | 0% | 300 | - | +0.27% | - | - |
| 05/31 | 1,480 | 1,480 | 1,480 | 1,480 | +0.34% | 100 | - | +0.2% | - | - |
| 05/30 | 1,475 | 1,475 | 1,475 | 1,475 | -0.67% | 300 | - | -0.14% | - | - |
| 05/26 | 1,485 | 1,485 | 1,485 | 1,485 | -0.47% | 200 | - | +0.47% | - | - |
| 05/25 | 1,489 | 1,492 | 1,489 | 1,492 | 0% | 2,100 | - | +0.95% | - | - |
| 05/24 | 1,470 | 1,495 | 1,455 | 1,492 | +2.12% | 900 | - | +0.88% | - | - |
| 05/23 | 1,459 | 1,466 | 1,459 | 1,461 | -0.48% | 1,100 | - | -1.22% | - | - |
| 05/20 | 1,468 | 1,468 | 1,468 | 1,468 | -0.41% | 200 | - | -0.88% | - | - |
| 05/19 | 1,475 | 1,475 | 1,452 | 1,474 | +1.59% | 1,400 | - | -0.61% | - | - |
| 05/18 | 1,451 | 1,451 | 1,451 | 1,451 | +0.07% | 400 | - | -2.29% | - | - |
| 05/17 | 1,471 | 1,480 | 1,450 | 1,450 | -2.68% | 700 | - | -2.55% | - | - |
| 05/16 | 1,430 | 1,490 | 1,430 | 1,490 | +0.13% | 3,000 | - | -0.2% | - | - |
| 05/13 | 1,488 | 1,488 | 1,488 | 1,488 | +0.13% | 100 | - | -0.53% | - | - |
| 05/11 | 1,490 | 1,490 | 1,486 | 1,486 | -0.6% | 200 | - | -1% | - | - |
| 05/10 | 1,480 | 1,495 | 1,480 | 1,495 | +1.36% | 600 | - | -0.93% | - | - |
| 05/09 | 1,475 | 1,475 | 1,475 | 1,475 | -1.54% | 100 | - | -2.58% | - | - |
| 05/06 | 1,480 | 1,498 | 1,475 | 1,498 | +3.31% | 600 | - | -1.51% | - | - |
| 04/26 | 1,450 | 1,450 | 1,450 | 1,450 | -0.14% | 200 | - | -4.98% | - | - |
| 04/25 | 1,495 | 1,495 | 1,451 | 1,452 | -0.95% | 3,600 | - | -5.22% | - | - |
| 04/22 | 1,464 | 1,494 | 1,464 | 1,466 | +0.27% | 3,200 | - | -4.68% | - | - |
| 04/21 | 1,468 | 1,468 | 1,460 | 1,462 | -0.27% | 2,300 | - | -5.31% | - | - |
| 04/20 | 1,470 | 1,471 | 1,466 | 1,466 | -0.95% | 1,100 | - | -5.6% | - | - |
| 04/19 | 1,481 | 1,500 | 1,480 | 1,480 | -0.67% | 1,500 | - | -4.88% | - | - |
| 04/18 | 1,490 | 1,520 | 1,470 | 1,490 | 0% | 2,300 | - | -4.3% | - | - |
| 04/15 | 1,493 | 1,495 | 1,490 | 1,490 | -0.67% | 1,500 | - | -4.85% | - | - |
| 04/14 | 1,495 | 1,530 | 1,490 | 1,500 | 0% | 3,000 | - | -4.7% | - | - |
| 04/13 | 1,495 | 1,501 | 1,495 | 1,500 | +0.33% | 1,000 | - | -5.24% | - | - |
| 04/12 | 1,490 | 1,500 | 1,490 | 1,495 | +0.27% | 2,000 | - | -6.03% | - | - |
| 04/11 | 1,492 | 1,529 | 1,490 | 1,491 | -0.6% | 3,400 | - | -6.75% | - | - |
| 04/08 | 1,504 | 1,509 | 1,500 | 1,500 | -0.4% | 4,100 | - | -6.72% | - | - |
| 04/07 | 1,510 | 1,510 | 1,505 | 1,506 | -0.26% | 2,500 | - | -6.81% | - | - |
| 04/06 | 1,512 | 1,535 | 1,510 | 1,510 | -0.66% | 1,300 | - | -7.02% | - | - |
| 04/05 | 1,549 | 1,549 | 1,520 | 1,520 | 0% | 2,300 | - | -6.86% | - | - |
| 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% | - | - |
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。
