うかい（7621）の株価チャート
2011/12/30～2012/06/04
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 |
|---|
| 2012 |
| 06/04 | 1,420 | 1,430 | 1,414 | 1,414 | -1.12% | 1,500 | - | -2.08% | - | - |
| 06/01 | 1,430 | 1,430 | 1,430 | 1,430 | +0.28% | 100 | - | -1.11% | - | - |
| 05/31 | 1,426 | 1,426 | 1,426 | 1,426 | -0.97% | 300 | - | -1.52% | - | - |
| 05/30 | 1,493 | 1,493 | 1,440 | 1,440 | 0% | 1,900 | - | -0.69% | - | - |
| 05/29 | 1,411 | 1,440 | 1,411 | 1,440 | +0.7% | 1,100 | - | -0.76% | - | - |
| 05/28 | 1,421 | 1,451 | 1,421 | 1,430 | -4.6% | 1,400 | - | -1.52% | - | - |
| 05/25 | 1,474 | 1,499 | 1,474 | 1,499 | +4.46% | 2,600 | - | +3.17% | - | - |
| 05/24 | 1,450 | 1,450 | 1,415 | 1,435 | -0.35% | 1,500 | - | -1.17% | - | - |
| 05/23 | 1,448 | 1,448 | 1,440 | 1,440 | -0.48% | 800 | - | -0.96% | - | - |
| 05/21 | 1,440 | 1,447 | 1,440 | 1,447 | +0.49% | 2,100 | - | -0.62% | - | - |
| 05/18 | 1,450 | 1,450 | 1,410 | 1,440 | -0.69% | 1,600 | - | -1.23% | - | - |
| 05/17 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 1,000 | - | -0.62% | - | - |
| 05/16 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 1,200 | - | -2.67% | - | - |
| 05/15 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | - | -2.12% | - | - |
| 05/14 | 1,435 | 1,435 | 1,430 | 1,430 | -1.38% | 900 | - | -2.26% | - | - |
| 05/11 | 1,450 | 1,450 | 1,450 | 1,450 | +1.05% | 100 | - | -1.02% | - | - |
| 05/10 | 1,435 | 1,435 | 1,435 | 1,435 | -1.03% | 200 | - | -2.18% | - | - |
| 05/09 | 1,435 | 1,451 | 1,430 | 1,450 | 0% | 4,800 | - | -1.23% | - | - |
| 05/08 | 1,445 | 1,450 | 1,430 | 1,450 | +0.35% | 2,900 | - | -1.36% | - | - |
| 05/07 | 1,456 | 1,456 | 1,445 | 1,445 | -0.76% | 5,500 | - | -1.83% | - | - |
| 05/02 | 1,468 | 1,468 | 1,456 | 1,456 | +0.07% | 200 | - | -1.36% | - | - |
| 05/01 | 1,456 | 1,456 | 1,455 | 1,455 | -0.07% | 1,700 | - | -1.62% | - | - |
| 04/27 | 1,476 | 1,476 | 1,456 | 1,456 | -0.41% | 2,200 | - | -1.75% | - | - |
| 04/26 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 100 | - | -1.48% | - | - |
| 04/25 | 1,470 | 1,480 | 1,462 | 1,462 | -1.08% | 2,200 | - | -1.62% | - | - |
| 04/24 | 1,479 | 1,480 | 1,473 | 1,478 | +0.54% | 600 | - | -0.74% | - | - |
| 04/23 | 1,467 | 1,470 | 1,463 | 1,470 | 0% | 400 | - | -1.34% | - | - |
| 04/20 | 1,470 | 1,470 | 1,470 | 1,470 | -0.68% | 400 | - | -1.41% | - | - |
| 04/18 | 1,464 | 1,480 | 1,462 | 1,480 | +1.37% | 1,600 | - | -0.87% | - | - |
| 04/17 | 1,462 | 1,463 | 1,460 | 1,460 | -0.14% | 1,200 | - | -2.21% | - | - |
| 04/16 | 1,475 | 1,475 | 1,462 | 1,462 | -0.88% | 400 | - | -2.21% | - | - |
| 04/13 | 1,475 | 1,475 | 1,475 | 1,475 | -0.34% | 300 | - | -1.47% | - | - |
| 04/12 | 1,490 | 1,490 | 1,480 | 1,480 | -0.6% | 1,200 | - | -1.2% | - | - |
| 04/11 | 1,479 | 1,499 | 1,455 | 1,489 | -0.07% | 2,600 | - | -0.67% | - | - |
| 04/10 | 1,459 | 1,500 | 1,459 | 1,490 | +2.12% | 1,300 | - | -0.6% | - | - |
| 04/09 | 1,463 | 1,463 | 1,459 | 1,459 | -0.82% | 2,100 | - | -2.73% | - | - |
| 04/06 | 1,471 | 1,471 | 1,471 | 1,471 | 0% | 100 | - | -2% | - | - |
| 04/05 | 1,477 | 1,477 | 1,471 | 1,471 | -0.41% | 700 | - | -2.06% | - | - |
| 04/04 | 1,480 | 1,480 | 1,477 | 1,477 | -0.2% | 400 | - | -1.8% | - | - |
| 04/03 | 1,480 | 1,480 | 1,480 | 1,480 | -0.07% | 200 | - | -1.6% | - | - |
| 04/02 | 1,482 | 1,482 | 1,481 | 1,481 | -0.07% | 900 | - | -1.66% | - | - |
| 03/30 | 1,485 | 1,485 | 1,482 | 1,482 | -0.13% | 900 | - | -1.66% | - | - |
| 03/29 | 1,485 | 1,500 | 1,484 | 1,484 | -0.74% | 1,500 | - | -1.59% | - | - |
| 03/28 | 1,475 | 1,500 | 1,475 | 1,495 | -3.55% | 9,000 | - | -0.93% | - | - |
| 03/27 | 1,536 | 1,550 | 1,535 | 1,550 | +0.58% | 11,100 | - | +2.72% | - | - |
| 03/26 | 1,550 | 1,550 | 1,540 | 1,541 | +1.05% | 13,600 | - | +2.26% | - | - |
| 03/23 | 1,515 | 1,538 | 1,513 | 1,525 | +0.66% | 5,200 | - | +1.33% | - | - |
| 03/22 | 1,547 | 1,547 | 1,515 | 1,515 | +0.33% | 6,700 | - | +0.73% | - | - |
| 03/21 | 1,533 | 1,538 | 1,510 | 1,510 | -1.88% | 2,100 | - | +0.4% | - | - |
| 03/19 | 1,551 | 1,551 | 1,530 | 1,539 | +2.6% | 14,700 | - | +2.33% | - | - |
| 03/16 | 1,501 | 1,501 | 1,499 | 1,500 | 0% | 6,700 | - | -0.2% | - | - |
| 03/15 | 1,500 | 1,509 | 1,500 | 1,500 | 0% | 5,600 | - | -0.2% | - | - |
| 03/14 | 1,508 | 1,508 | 1,500 | 1,500 | 0% | 4,500 | - | -0.2% | - | - |
| 03/13 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 2,700 | - | -0.2% | - | - |
| 03/12 | 1,503 | 1,505 | 1,500 | 1,505 | +0.13% | 2,200 | - | +0.13% | - | - |
| 03/09 | 1,498 | 1,503 | 1,498 | 1,503 | +0.33% | 1,000 | - | 0% | - | - |
| 03/08 | 1,501 | 1,501 | 1,498 | 1,498 | -0.4% | 2,600 | - | -0.33% | - | - |
| 03/07 | 1,500 | 1,505 | 1,500 | 1,504 | +0.27% | 2,700 | - | -0.07% | - | - |
| 03/06 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,800 | - | -0.33% | - | - |
| 03/05 | 1,500 | 1,510 | 1,500 | 1,500 | 0% | 4,200 | - | -0.33% | - | - |
| 03/02 | 1,499 | 1,508 | 1,499 | 1,500 | 0% | 3,800 | - | -0.33% | - | - |
| 03/01 | 1,500 | 1,503 | 1,499 | 1,500 | 0% | 9,900 | - | -0.33% | - | - |
| 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% | - | - |
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。
