うかい（7621）の株価チャート
2011/05/20～2011/12/13
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 |
| 12/13 | 1,499 | 1,499 | 1,498 | 1,498 | -1.45% | 200 | - | +0.27% | - | - |
| 12/12 | 1,520 | 1,520 | 1,520 | 1,520 | -0.65% | 200 | - | +1.74% | - | - |
| 12/08 | 1,520 | 1,530 | 1,520 | 1,530 | +2% | 1,900 | - | +2.55% | - | - |
| 12/05 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,600 | - | +0.6% | - | - |
| 12/02 | 1,500 | 1,500 | 1,500 | 1,500 | +0.33% | 900 | - | +0.67% | - | - |
| 12/01 | 1,490 | 1,495 | 1,490 | 1,495 | +1.36% | 600 | - | +0.4% | - | - |
| 11/25 | 1,510 | 1,510 | 1,475 | 1,475 | -1.01% | 2,100 | - | -1.01% | - | - |
| 11/24 | 1,460 | 1,490 | 1,460 | 1,490 | +1.15% | 1,900 | - | -0.2% | - | - |
| 11/21 | 1,473 | 1,473 | 1,473 | 1,473 | +0.2% | 400 | - | -1.34% | - | - |
| 11/17 | 1,470 | 1,470 | 1,470 | 1,470 | -2% | 500 | - | -1.54% | - | - |
| 11/16 | 1,495 | 1,500 | 1,471 | 1,500 | +1.21% | 1,700 | - | +0.33% | - | - |
| 11/15 | 1,482 | 1,482 | 1,482 | 1,482 | -1.2% | 200 | - | -0.87% | - | - |
| 11/08 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | +0.33% | - | - |
| 11/07 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | +0.33% | - | - |
| 11/04 | 1,480 | 1,500 | 1,480 | 1,500 | +1.28% | 200 | - | +0.33% | - | - |
| 11/02 | 1,481 | 1,481 | 1,481 | 1,481 | -2.57% | 500 | - | -0.87% | - | - |
| 10/25 | 1,510 | 1,520 | 1,510 | 1,520 | +1.33% | 2,000 | - | +1.67% | - | - |
| 10/24 | 1,500 | 1,500 | 1,500 | 1,500 | +1.69% | 200 | - | +0.54% | - | - |
| 10/19 | 1,475 | 1,475 | 1,475 | 1,475 | -0.67% | 500 | - | -1.07% | - | - |
| 10/18 | 1,485 | 1,485 | 1,485 | 1,485 | -0.34% | 700 | - | -0.47% | - | - |
| 10/17 | 1,490 | 1,490 | 1,490 | 1,490 | -0.4% | 700 | - | -0.13% | - | - |
| 10/14 | 1,496 | 1,496 | 1,496 | 1,496 | +0.07% | 500 | - | +0.2% | - | - |
| 10/13 | 1,499 | 1,500 | 1,495 | 1,495 | +0.34% | 1,100 | - | +0.13% | - | - |
| 10/07 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | -0.2% | - | - |
| 10/06 | 1,490 | 1,490 | 1,490 | 1,490 | +0.34% | 200 | - | -0.2% | - | - |
| 10/05 | 1,485 | 1,485 | 1,485 | 1,485 | -0.34% | 100 | - | -0.47% | - | - |
| 10/04 | 1,498 | 1,500 | 1,490 | 1,490 | -0.6% | 1,200 | - | -0.07% | - | - |
| 10/03 | 1,499 | 1,499 | 1,499 | 1,499 | +1.35% | 500 | - | +0.47% | - | - |
| 09/30 | 1,475 | 1,519 | 1,475 | 1,479 | +0.89% | 1,200 | 77億3508万 | -0.87% | 24.73 | 2.01 |
| 09/29 | 1,460 | 1,490 | 1,460 | 1,466 | -4.18% | 3,100 | - | -1.81% | - | - |
| 09/28 | 1,530 | 1,530 | 1,530 | 1,530 | 0% | 500 | - | +2.48% | - | - |
| 09/26 | 1,510 | 1,530 | 1,510 | 1,530 | +2.68% | 2,100 | - | +2.62% | - | - |
| 09/22 | 1,480 | 1,490 | 1,460 | 1,490 | 0% | 1,600 | - | 0% | - | - |
| 09/21 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | - | 0% | - | - |
| 09/20 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 400 | - | +0.6% | - | - |
| 09/16 | 1,510 | 1,510 | 1,510 | 1,510 | +1.34% | 500 | - | +1.27% | - | - |
| 09/15 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | - | -0.07% | - | - |
| 09/13 | 1,520 | 1,540 | 1,490 | 1,490 | -0.67% | 2,500 | - | -0.07% | - | - |
| 09/12 | 1,500 | 1,500 | 1,500 | 1,500 | +2.04% | 200 | - | +0.47% | - | - |
| 09/08 | 1,470 | 1,470 | 1,470 | 1,470 | -2.52% | 200 | - | -1.54% | - | - |
| 09/07 | 1,508 | 1,508 | 1,508 | 1,508 | +4.5% | 1,000 | - | +0.94% | - | - |
| 09/06 | 1,443 | 1,443 | 1,443 | 1,443 | -1.97% | 1,000 | - | -3.41% | - | - |
| 09/05 | 1,472 | 1,472 | 1,472 | 1,472 | -2.52% | 200 | - | -1.67% | - | - |
| 08/30 | 1,510 | 1,510 | 1,510 | 1,510 | +1% | 500 | - | +0.73% | - | - |
| 08/29 | 1,495 | 1,495 | 1,495 | 1,495 | -0.33% | 100 | - | -0.33% | - | - |
| 08/26 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 100 | - | 0% | - | - |
| 08/25 | 1,500 | 1,505 | 1,500 | 1,505 | +0.33% | 2,100 | - | +0.33% | - | - |
| 08/24 | 1,500 | 1,500 | 1,500 | 1,500 | +1.97% | 1,100 | - | 0% | - | - |
| 08/23 | 1,490 | 1,490 | 1,471 | 1,471 | -0.61% | 700 | - | -2% | - | - |
| 08/17 | 1,480 | 1,480 | 1,480 | 1,480 | +1.02% | 100 | - | -1.53% | - | - |
| 08/15 | 1,490 | 1,490 | 1,465 | 1,465 | -2.33% | 2,700 | - | -2.53% | - | - |
| 08/12 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | -0.33% | - | - |
| 08/11 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 300 | - | -0.33% | - | - |
| 08/10 | 1,510 | 1,510 | 1,510 | 1,510 | +2.72% | 500 | - | +0.2% | - | - |
| 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% | - | - |
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。
