うかい（7621）の株価チャート
2011/08/10～2012/02/29
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 |
|---|
| 2012 |
| 02/29 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 3,300 | - | -0.33% | - | - |
| 02/28 | 1,510 | 1,510 | 1,500 | 1,500 | -0.66% | 2,000 | - | -0.33% | - | - |
| 02/27 | 1,501 | 1,511 | 1,498 | 1,510 | -0.07% | 6,700 | - | +0.33% | - | - |
| 02/24 | 1,511 | 1,511 | 1,500 | 1,511 | -0.26% | 1,500 | - | +0.4% | - | - |
| 02/23 | 1,501 | 1,518 | 1,500 | 1,515 | +1% | 1,600 | - | +0.66% | - | - |
| 02/22 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 300 | - | -0.33% | - | - |
| 02/21 | 1,500 | 1,507 | 1,500 | 1,500 | 0% | 1,700 | - | -0.33% | - | - |
| 02/20 | 1,500 | 1,510 | 1,500 | 1,500 | +0.13% | 1,600 | - | -0.33% | - | - |
| 02/17 | 1,502 | 1,502 | 1,498 | 1,498 | -0.07% | 2,900 | - | -0.47% | - | - |
| 02/16 | 1,513 | 1,513 | 1,499 | 1,499 | -0.93% | 2,400 | - | -0.4% | - | - |
| 02/15 | 1,503 | 1,514 | 1,498 | 1,513 | +0.67% | 2,500 | - | +0.46% | - | - |
| 02/14 | 1,500 | 1,503 | 1,500 | 1,503 | -0.33% | 5,100 | - | -0.2% | - | - |
| 02/13 | 1,508 | 1,508 | 1,508 | 1,508 | +0.67% | 1,000 | - | +0.13% | - | - |
| 02/10 | 1,498 | 1,498 | 1,498 | 1,498 | 0% | 1,200 | - | -0.53% | - | - |
| 02/09 | 1,503 | 1,503 | 1,498 | 1,498 | -0.33% | 6,200 | - | -0.53% | - | - |
| 02/08 | 1,503 | 1,525 | 1,503 | 1,503 | 0% | 3,500 | - | -0.2% | - | - |
| 02/07 | 1,505 | 1,505 | 1,503 | 1,503 | -0.66% | 2,400 | - | -0.2% | - | - |
| 02/06 | 1,513 | 1,513 | 1,513 | 1,513 | 0% | 200 | - | +0.53% | - | - |
| 02/03 | 1,513 | 1,513 | 1,513 | 1,513 | -1.11% | 100 | - | +0.6% | - | - |
| 02/01 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 1,000 | - | +1.8% | - | - |
| 01/31 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,100 | - | -0.13% | - | - |
| 01/30 | 1,497 | 1,500 | 1,497 | 1,500 | 0% | 1,400 | - | -0.13% | - | - |
| 01/27 | 1,500 | 1,500 | 1,496 | 1,500 | 0% | 3,000 | - | -0.07% | - | - |
| 01/26 | 1,500 | 1,500 | 1,499 | 1,500 | 0% | 4,000 | - | -0.13% | - | - |
| 01/25 | 1,499 | 1,500 | 1,498 | 1,500 | 0% | 3,600 | - | -0.2% | - | - |
| 01/24 | 1,520 | 1,520 | 1,500 | 1,500 | -1.32% | 4,500 | - | -0.2% | - | - |
| 01/23 | 1,505 | 1,520 | 1,505 | 1,520 | +1.6% | 700 | - | +1.13% | - | - |
| 01/20 | 1,496 | 1,510 | 1,496 | 1,496 | -0.93% | 9,700 | - | -0.4% | - | - |
| 01/19 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | - | +0.53% | - | - |
| 01/18 | 1,510 | 1,510 | 1,510 | 1,510 | +0.67% | 200 | - | +0.6% | - | - |
| 01/17 | 1,500 | 1,500 | 1,500 | 1,500 | -0.66% | 200 | - | +0.07% | - | - |
| 01/16 | 1,508 | 1,510 | 1,508 | 1,510 | +0.13% | 2,600 | - | +0.8% | - | - |
| 01/13 | 1,508 | 1,508 | 1,508 | 1,508 | +0.47% | 600 | - | +0.67% | - | - |
| 01/12 | 1,501 | 1,501 | 1,501 | 1,501 | 0% | 100 | - | +0.27% | - | - |
| 01/11 | 1,500 | 1,530 | 1,500 | 1,501 | -1.51% | 2,400 | - | +0.27% | - | - |
| 01/10 | 1,500 | 1,524 | 1,500 | 1,524 | +1.6% | 2,400 | - | +1.8% | - | - |
| 01/04 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | - | +0.27% | - | - |
| 2011 |
| 12/30 | 1,488 | 1,500 | 1,488 | 1,500 | 0% | 200 | - | +0.33% | - | - |
| 12/29 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 900 | - | +0.27% | - | - |
| 12/26 | 1,510 | 1,510 | 1,500 | 1,500 | 0% | 2,000 | - | +0.27% | - | - |
| 12/22 | 1,500 | 1,500 | 1,500 | 1,500 | +0.87% | 200 | - | +0.33% | - | - |
| 12/21 | 1,500 | 1,500 | 1,487 | 1,487 | -0.27% | 1,300 | - | -0.47% | - | - |
| 12/20 | 1,507 | 1,507 | 1,491 | 1,491 | +0.34% | 300 | - | -0.2% | - | - |
| 12/16 | 1,482 | 1,486 | 1,482 | 1,486 | -0.93% | 4,100 | - | -0.54% | - | - |
| 12/15 | 1,497 | 1,500 | 1,497 | 1,500 | +0.33% | 200 | - | +0.33% | - | - |
| 12/14 | 1,530 | 1,530 | 1,495 | 1,495 | -0.2% | 2,300 | - | +0.07% | - | - |
| 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% | - | - |
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。
