うかい（7621）の株価チャート
2012/12/04～2013/05/08
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 |
|---|
| 2013 |
| 05/08 | 1,688 | 1,724 | 1,680 | 1,724 | +2.13% | 3,100 | 90億1641万 | +4.93% | 34.46 | 1.9 |
| 05/07 | 1,680 | 1,699 | 1,661 | 1,688 | +1.56% | 4,800 | 88億2813万 | +2.93% | 33.74 | 1.86 |
| 05/02 | 1,680 | 1,720 | 1,662 | 1,662 | -3.37% | 3,200 | 86億9216万 | +1.34% | 33.22 | 1.83 |
| 05/01 | 1,710 | 1,720 | 1,700 | 1,720 | +0.94% | 5,100 | 89億9549万 | +4.94% | 34.38 | 1.89 |
| 04/30 | 1,680 | 1,710 | 1,670 | 1,704 | +1.73% | 6,700 | 89億1181万 | +3.71% | 34.06 | 1.87 |
| 04/26 | 1,675 | 1,680 | 1,670 | 1,675 | 0% | 1,600 | 87億6014万 | +1.76% | 33.48 | 1.84 |
| 04/25 | 1,630 | 1,680 | 1,630 | 1,675 | +2.76% | 3,700 | 87億6014万 | +1.52% | 33.48 | 1.84 |
| 04/24 | 1,620 | 1,648 | 1,620 | 1,630 | +0.74% | 1,700 | 85億2480万 | -1.39% | 32.58 | 1.79 |
| 04/23 | 1,630 | 1,630 | 1,616 | 1,618 | -1.76% | 3,700 | 84億6204万 | -2.47% | 32.34 | 1.78 |
| 04/22 | 1,632 | 1,647 | 1,630 | 1,647 | +1.35% | 3,800 | 86億1371万 | -1.14% | 32.92 | 1.81 |
| 04/19 | 1,615 | 1,625 | 1,615 | 1,625 | 0% | 2,300 | 84億9865万 | -2.69% | 32.48 | 1.79 |
| 04/18 | 1,625 | 1,625 | 1,625 | 1,625 | 0% | 1,000 | 84億9865万 | -2.93% | 32.48 | 1.79 |
| 04/17 | 1,647 | 1,647 | 1,618 | 1,625 | -1.34% | 1,700 | 84億9865万 | -3.27% | 32.48 | 1.79 |
| 04/16 | 1,647 | 1,648 | 1,612 | 1,647 | +1.04% | 1,800 | 86億1371万 | -2.26% | 32.92 | 1.81 |
| 04/15 | 1,649 | 1,649 | 1,630 | 1,630 | +1.49% | 1,000 | 85億2480万 | -3.38% | 32.58 | 1.79 |
| 04/12 | 1,647 | 1,647 | 1,600 | 1,606 | -1.53% | 5,200 | 83億9928万 | -4.91% | 32.1 | 1.77 |
| 04/11 | 1,590 | 1,647 | 1,580 | 1,631 | +0.8% | 3,000 | 85億3003万 | -3.66% | 32.6 | 1.79 |
| 04/10 | 1,648 | 1,648 | 1,590 | 1,618 | +0.94% | 5,300 | 84億6204万 | -4.49% | 32.34 | 1.78 |
| 04/09 | 1,604 | 1,640 | 1,602 | 1,603 | -1.05% | 1,900 | 83億8359万 | -5.43% | 32.04 | 1.76 |
| 04/08 | 1,630 | 1,680 | 1,600 | 1,620 | -0.61% | 5,600 | 84億7250万 | -4.54% | 32.38 | 1.78 |
| 04/05 | 1,645 | 1,645 | 1,613 | 1,630 | -0.79% | 1,900 | 85億2480万 | -4.06% | 32.58 | 1.79 |
| 04/04 | 1,644 | 1,644 | 1,643 | 1,643 | +0.24% | 400 | 85億9279万 | -3.41% | 32.84 | 1.81 |
| 04/03 | 1,620 | 1,640 | 1,561 | 1,639 | +3.08% | 2,500 | 85億7187万 | -3.7% | 32.76 | 1.8 |
| 04/02 | 1,600 | 1,600 | 1,588 | 1,590 | -0.63% | 2,000 | 83億1560万 | -6.58% | 31.78 | 1.75 |
| 04/01 | 1,621 | 1,621 | 1,600 | 1,600 | -3.44% | 4,300 | 83億6790万 | -6.16% | 31.98 | 1.76 |
| 03/29 | 1,622 | 1,659 | 1,612 | 1,657 | -1.49% | 3,900 | 86億6601万 | -2.99% | 50.62 | 2.17 |
| 03/28 | 1,630 | 1,688 | 1,625 | 1,682 | +2.44% | 3,600 | 87億9675万 | -1.52% | 51.39 | 2.2 |
| 03/27 | 1,636 | 1,670 | 1,601 | 1,642 | -9.08% | 11,600 | 85億8756万 | -3.81% | 50.17 | 2.15 |
| 03/26 | 1,799 | 1,808 | 1,756 | 1,806 | +1.75% | 13,000 | 94億4527万 | +5.74% | 55.18 | 2.36 |
| 03/25 | 1,800 | 1,800 | 1,770 | 1,775 | -0.11% | 8,700 | 92億8314万 | +4.23% | 54.23 | 2.32 |
| 03/22 | 1,800 | 1,800 | 1,775 | 1,777 | +0.4% | 5,600 | 92億9360万 | +4.65% | 54.29 | 2.32 |
| 03/21 | 1,767 | 1,800 | 1,760 | 1,770 | +0.57% | 7,800 | 92億5699万 | +4.42% | 54.08 | 2.32 |
| 03/19 | 1,736 | 1,776 | 1,736 | 1,760 | -2.22% | 2,100 | 92億469万 | +4.14% | 53.77 | 2.3 |
| 03/18 | 1,788 | 1,800 | 1,751 | 1,800 | +3.15% | 5,200 | 94億1389万 | +6.76% | 54.99 | 2.35 |
| 03/15 | 1,731 | 1,745 | 1,730 | 1,745 | +0.29% | 2,400 | 91億2624万 | +3.87% | 53.31 | 2.28 |
| 03/14 | 1,770 | 1,770 | 1,740 | 1,740 | -1.58% | 2,000 | 91億9万 | +3.76% | 53.16 | 2.28 |
| 03/13 | 1,735 | 1,768 | 1,701 | 1,768 | +1.9% | 5,900 | 92億4653万 | +5.68% | 54.02 | 2.31 |
| 03/12 | 1,740 | 1,740 | 1,735 | 1,735 | +0.99% | 1,700 | 90億7394万 | +4.08% | 53.01 | 2.27 |
| 03/11 | 1,699 | 1,718 | 1,682 | 1,718 | +2.14% | 7,000 | 89億8503万 | +3.43% | 52.49 | 2.25 |
| 03/08 | 1,682 | 1,682 | 1,680 | 1,682 | 0% | 1,100 | 87億9675万 | +1.57% | 51.39 | 2.2 |
| 03/07 | 1,680 | 1,682 | 1,680 | 1,682 | +0.12% | 3,500 | 87億9675万 | +1.75% | 51.39 | 2.2 |
| 03/06 | 1,640 | 1,680 | 1,640 | 1,680 | +2.44% | 2,200 | 87億8629万 | +1.88% | 51.33 | 2.2 |
| 03/05 | 1,640 | 1,650 | 1,640 | 1,640 | 0% | 1,300 | 85億7710万 | -0.3% | 50.11 | 2.14 |
| 03/04 | 1,670 | 1,670 | 1,631 | 1,640 | -1.8% | 1,600 | 85億7710万 | -0.12% | 50.11 | 2.14 |
| 03/01 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 100 | 87億3399万 | +1.95% | 51.02 | 2.18 |
| 02/28 | 1,660 | 1,680 | 1,660 | 1,680 | +0.9% | 2,200 | 87億8629万 | +2.88% | 51.33 | 2.2 |
| 02/27 | 1,651 | 1,665 | 1,651 | 1,665 | +0.97% | 500 | 87億785万 | +2.34% | 50.87 | 2.18 |
| 02/26 | 1,649 | 1,649 | 1,649 | 1,649 | -1.49% | 200 | 86億2417万 | +1.6% | 50.38 | 2.16 |
| 02/25 | 1,643 | 1,675 | 1,643 | 1,674 | 0% | 2,500 | 87億5491万 | +3.46% | 51.14 | 2.19 |
| 02/22 | 1,650 | 1,674 | 1,635 | 1,674 | +1.45% | 2,600 | 87億5491万 | +3.78% | 51.14 | 2.19 |
| 02/21 | 1,653 | 1,653 | 1,650 | 1,650 | -0.9% | 1,200 | 86億2940万 | +2.68% | 50.41 | 2.16 |
| 02/20 | 1,655 | 1,665 | 1,651 | 1,665 | 0% | 2,100 | 87億785万 | +3.93% | 50.87 | 2.18 |
| 02/19 | 1,651 | 1,665 | 1,651 | 1,665 | 0% | 800 | 87億785万 | +4.32% | 50.87 | 2.18 |
| 02/18 | 1,646 | 1,665 | 1,646 | 1,665 | 0% | 300 | 87億785万 | +4.59% | 50.87 | 2.18 |
| 02/15 | 1,640 | 1,665 | 1,630 | 1,665 | -1.3% | 1,100 | 87億785万 | +4.98% | 50.87 | 2.18 |
| 02/14 | 1,640 | 1,687 | 1,640 | 1,687 | +2.24% | 1,400 | 88億2290万 | +6.91% | 51.54 | 2.21 |
| 02/13 | 1,651 | 1,659 | 1,642 | 1,650 | -0.6% | 1,300 | 86億2940万 | +5.1% | 50.41 | 2.16 |
| 02/12 | 1,645 | 1,660 | 1,644 | 1,660 | 0% | 1,400 | 86億8170万 | +6.14% | 50.72 | 2.17 |
| 02/08 | 1,632 | 1,660 | 1,631 | 1,660 | 0% | 2,100 | 86億8170万 | +6.62% | 50.72 | 2.17 |
| 02/07 | 1,649 | 1,660 | 1,649 | 1,660 | +1.84% | 3,900 | 86億8170万 | +7.17% | 50.72 | 2.17 |
| 02/06 | 1,640 | 1,645 | 1,630 | 1,630 | 0% | 4,300 | 85億2480万 | +5.71% | 49.8 | 2.13 |
| 02/05 | 1,599 | 1,630 | 1,599 | 1,630 | +2.26% | 3,100 | 85億2480万 | +6.19% | 49.8 | 2.13 |
| 02/04 | 1,577 | 1,598 | 1,577 | 1,594 | +0.25% | 1,300 | 83億3652万 | +4.32% | 48.7 | 2.08 |
| 02/01 | 1,570 | 1,590 | 1,570 | 1,590 | 0% | 1,600 | 83億1560万 | +4.47% | 48.58 | 2.08 |
| 01/31 | 1,580 | 1,590 | 1,580 | 1,590 | +0.63% | 2,000 | 83億1560万 | +4.88% | 48.58 | 2.08 |
| 01/30 | 1,560 | 1,580 | 1,560 | 1,580 | 0% | 500 | 82億6330万 | +4.57% | 48.27 | 2.07 |
| 01/29 | 1,566 | 1,580 | 1,566 | 1,580 | +0.89% | 2,200 | 82億6330万 | +4.98% | 48.27 | 2.07 |
| 01/28 | 1,560 | 1,566 | 1,560 | 1,566 | +1.16% | 2,000 | 81億9008万 | +4.4% | 47.84 | 2.05 |
| 01/25 | 1,548 | 1,548 | 1,548 | 1,548 | 0% | 900 | 80億9594万 | +3.55% | 47.29 | 2.02 |
| 01/24 | 1,520 | 1,549 | 1,520 | 1,548 | +0.78% | 4,500 | 80億9594万 | +3.89% | 47.29 | 2.02 |
| 01/23 | 1,536 | 1,536 | 1,536 | 1,536 | -0.84% | 200 | 80億3318万 | +3.36% | 46.93 | 2.01 |
| 01/22 | 1,540 | 1,549 | 1,540 | 1,549 | +0.65% | 900 | 81億117万 | +4.45% | 47.33 | 2.03 |
| 01/21 | 1,539 | 1,540 | 1,525 | 1,539 | -0.06% | 2,100 | 80億4887万 | +4.06% | 47.02 | 2.01 |
| 01/18 | 1,539 | 1,540 | 1,539 | 1,540 | +1.32% | 1,100 | 80億5410万 | +4.41% | 47.05 | 2.01 |
| 01/17 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 400 | 79億4950万 | +3.33% | 46.44 | 1.99 |
| 01/16 | 1,549 | 1,549 | 1,540 | 1,540 | +1.32% | 1,700 | 80億5410万 | +4.98% | 47.05 | 2.01 |
| 01/15 | 1,500 | 1,551 | 1,500 | 1,520 | -1.94% | 4,200 | 79億4950万 | +3.97% | 46.44 | 1.99 |
| 01/11 | 1,519 | 1,550 | 1,519 | 1,550 | +2.85% | 3,500 | 81億640万 | +6.24% | 47.36 | 2.03 |
| 01/10 | 1,485 | 1,510 | 1,485 | 1,507 | +1.48% | 900 | 78億8151万 | +3.57% | 46.04 | 1.97 |
| 01/09 | 1,485 | 1,485 | 1,485 | 1,485 | +0.95% | 900 | 77億6646万 | +2.2% | 45.37 | 1.94 |
| 01/08 | 1,500 | 1,501 | 1,471 | 1,471 | -2.58% | 1,800 | 76億9324万 | +1.38% | 44.94 | 1.92 |
| 01/07 | 1,471 | 1,510 | 1,471 | 1,510 | +2.65% | 3,200 | 78億9720万 | +4.21% | 46.13 | 1.97 |
| 01/04 | 1,471 | 1,500 | 1,471 | 1,471 | -0.27% | 1,700 | 76億9324万 | +1.8% | 44.94 | 1.92 |
| 2012 |
| 12/28 | 1,480 | 1,480 | 1,473 | 1,475 | +0.07% | 400 | - | +2.15% | - | - |
| 12/27 | 1,470 | 1,474 | 1,470 | 1,474 | +0.41% | 500 | - | +2.22% | - | - |
| 12/26 | 1,455 | 1,468 | 1,455 | 1,468 | +1.73% | 1,800 | - | +1.94% | - | - |
| 12/25 | 1,440 | 1,453 | 1,435 | 1,443 | -0.48% | 2,200 | - | +0.35% | - | - |
| 12/21 | 1,447 | 1,450 | 1,445 | 1,450 | 0% | 1,800 | - | +0.9% | - | - |
| 12/20 | 1,449 | 1,450 | 1,449 | 1,450 | +0.35% | 1,900 | - | +0.9% | - | - |
| 12/19 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 2,200 | - | +0.7% | - | - |
| 12/18 | 1,440 | 1,445 | 1,440 | 1,445 | +0.35% | 2,200 | - | +0.77% | - | - |
| 12/17 | 1,439 | 1,440 | 1,439 | 1,440 | 0% | 700 | - | +0.49% | - | - |
| 12/14 | 1,445 | 1,445 | 1,440 | 1,440 | -0.35% | 600 | - | +0.49% | - | - |
| 12/13 | 1,449 | 1,449 | 1,424 | 1,445 | -0.28% | 1,500 | - | +0.91% | - | - |
| 12/12 | 1,448 | 1,449 | 1,447 | 1,449 | +0.07% | 1,100 | - | +1.26% | - | - |
| 12/11 | 1,448 | 1,450 | 1,448 | 1,448 | 0% | 1,500 | - | +1.19% | - | - |
| 12/10 | 1,441 | 1,448 | 1,441 | 1,448 | +0.49% | 1,700 | - | +1.26% | - | - |
| 12/07 | 1,441 | 1,441 | 1,441 | 1,441 | +0.63% | 200 | - | +0.77% | - | - |
| 12/06 | 1,427 | 1,448 | 1,427 | 1,432 | +0.85% | 2,000 | - | +0.21% | - | - |
| 12/04 | 1,433 | 1,433 | 1,420 | 1,420 | -0.77% | 4,100 | - | -0.63% | - | - |
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。
