うかい（7621）の株価チャート
2012/03/16～2012/08/31
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 |
| 08/31 | 1,495 | 1,495 | 1,495 | 1,495 | +1.01% | 1,000 | - | +4.11% | - | - |
| 08/30 | 1,480 | 1,480 | 1,480 | 1,480 | +4.59% | 4,000 | - | +3.28% | - | - |
| 08/29 | 1,425 | 1,446 | 1,415 | 1,415 | -0.7% | 3,400 | - | -1.12% | - | - |
| 08/28 | 1,435 | 1,445 | 1,425 | 1,425 | 0% | 1,000 | - | -0.56% | - | - |
| 08/27 | 1,425 | 1,440 | 1,425 | 1,425 | -0.97% | 2,600 | - | -0.63% | - | - |
| 08/24 | 1,435 | 1,439 | 1,420 | 1,439 | +0.56% | 1,500 | - | +0.28% | - | - |
| 08/23 | 1,431 | 1,431 | 1,431 | 1,431 | -0.56% | 100 | - | -0.28% | - | - |
| 08/21 | 1,439 | 1,439 | 1,439 | 1,439 | +0.28% | 200 | - | +0.21% | - | - |
| 08/20 | 1,430 | 1,439 | 1,430 | 1,435 | -0.35% | 1,000 | - | -0.07% | - | - |
| 08/17 | 1,438 | 1,440 | 1,438 | 1,440 | +1.41% | 700 | - | +0.21% | - | - |
| 08/16 | 1,420 | 1,420 | 1,420 | 1,420 | -1.39% | 100 | - | -1.32% | - | - |
| 08/14 | 1,420 | 1,440 | 1,420 | 1,440 | +1.41% | 200 | - | -0.14% | - | - |
| 08/13 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 1,100 | - | -1.59% | - | - |
| 08/10 | 1,420 | 1,420 | 1,420 | 1,420 | -0.35% | 200 | - | -1.73% | - | - |
| 08/09 | 1,420 | 1,425 | 1,420 | 1,425 | +0.99% | 200 | - | -1.59% | - | - |
| 08/08 | 1,450 | 1,450 | 1,411 | 1,411 | -0.63% | 2,700 | - | -2.69% | - | - |
| 08/07 | 1,438 | 1,438 | 1,420 | 1,420 | -3.27% | 2,700 | - | -2.2% | - | - |
| 08/06 | 1,422 | 1,469 | 1,420 | 1,468 | +1.24% | 1,800 | - | +1.03% | - | - |
| 08/03 | 1,420 | 1,450 | 1,420 | 1,450 | +2.11% | 2,200 | - | -0.07% | - | - |
| 08/01 | 1,427 | 1,427 | 1,420 | 1,420 | -1.39% | 600 | - | -2.07% | - | - |
| 07/30 | 1,470 | 1,470 | 1,425 | 1,440 | +1.41% | 2,100 | - | -0.76% | - | - |
| 07/26 | 1,412 | 1,420 | 1,412 | 1,420 | -0.07% | 2,200 | - | -2.14% | - | - |
| 07/25 | 1,445 | 1,470 | 1,421 | 1,421 | -3.27% | 2,900 | - | -2.13% | - | - |
| 07/24 | 1,412 | 1,469 | 1,412 | 1,469 | +3.45% | 1,000 | - | +1.1% | - | - |
| 07/23 | 1,441 | 1,441 | 1,401 | 1,420 | -1.39% | 2,400 | - | -2.14% | - | - |
| 07/20 | 1,485 | 1,485 | 1,440 | 1,440 | +0.91% | 700 | - | -0.76% | - | - |
| 07/19 | 1,427 | 1,427 | 1,427 | 1,427 | -1.59% | 500 | - | -1.65% | - | - |
| 07/18 | 1,450 | 1,450 | 1,450 | 1,450 | -0.07% | 1,300 | - | -0.07% | - | - |
| 07/17 | 1,452 | 1,456 | 1,451 | 1,451 | 0% | 1,400 | - | +0.07% | - | - |
| 07/13 | 1,451 | 1,451 | 1,451 | 1,451 | 0% | 300 | - | +0.07% | - | - |
| 07/12 | 1,499 | 1,499 | 1,451 | 1,451 | +0.07% | 1,600 | - | +0.14% | - | - |
| 07/11 | 1,475 | 1,475 | 1,450 | 1,450 | 0% | 1,100 | - | -0.07% | - | - |
| 07/10 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 300 | - | 0% | - | - |
| 07/09 | 1,477 | 1,477 | 1,450 | 1,450 | -2.68% | 300 | - | 0% | - | - |
| 07/03 | 1,480 | 1,490 | 1,480 | 1,490 | +0.27% | 200 | - | +2.76% | - | - |
| 07/02 | 1,465 | 1,486 | 1,465 | 1,486 | 0% | 1,700 | - | +2.62% | - | - |
| 06/29 | 1,486 | 1,486 | 1,486 | 1,486 | +2.48% | 500 | - | +2.77% | - | - |
| 06/28 | 1,450 | 1,450 | 1,450 | 1,450 | -3.01% | 1,000 | - | +0.42% | - | - |
| 06/25 | 1,493 | 1,495 | 1,493 | 1,495 | +0.27% | 2,000 | - | +3.6% | - | - |
| 06/22 | 1,470 | 1,491 | 1,450 | 1,491 | +2.12% | 600 | - | +3.54% | - | - |
| 06/20 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 1,100 | - | +1.46% | - | - |
| 06/15 | 1,417 | 1,440 | 1,417 | 1,440 | +1.34% | 2,000 | - | +0.14% | - | - |
| 06/14 | 1,450 | 1,450 | 1,421 | 1,421 | +0.07% | 700 | - | -1.18% | - | - |
| 06/13 | 1,420 | 1,420 | 1,420 | 1,420 | -2.07% | 200 | - | -1.32% | - | - |
| 06/11 | 1,430 | 1,450 | 1,430 | 1,450 | +1.4% | 1,000 | - | +0.69% | - | - |
| 06/08 | 1,430 | 1,430 | 1,430 | 1,430 | -1.38% | 400 | - | -0.76% | - | - |
| 06/07 | 1,449 | 1,450 | 1,449 | 1,450 | +0.14% | 2,600 | - | +0.55% | - | - |
| 06/06 | 1,448 | 1,448 | 1,448 | 1,448 | +1.26% | 100 | - | +0.42% | - | - |
| 06/05 | 1,400 | 1,430 | 1,400 | 1,430 | +1.13% | 2,800 | - | -0.83% | - | - |
| 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% | - | - |
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。
