うかい（7621）の株価チャート
2013/02/25～2013/07/24
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 |
| 07/24 | 1,722 | 1,722 | 1,722 | 1,722 | +0.7% | 100 | 90億595万 | +1.65% | 30.13 | 1.66 |
| 07/23 | 1,700 | 1,730 | 1,688 | 1,710 | +1.18% | 4,700 | 89億4319万 | +0.94% | 29.92 | 1.65 |
| 07/22 | 1,700 | 1,700 | 1,690 | 1,690 | +0.12% | 500 | 88億3859万 | -0.24% | 29.57 | 1.63 |
| 07/19 | 1,728 | 1,729 | 1,688 | 1,688 | -2.31% | 5,900 | 88億2813万 | -0.3% | 29.54 | 1.63 |
| 07/18 | 1,702 | 1,730 | 1,702 | 1,728 | +1.53% | 1,800 | 90億3733万 | +2.13% | 30.24 | 1.66 |
| 07/17 | 1,728 | 1,728 | 1,702 | 1,702 | +0.12% | 600 | 89億135万 | +0.83% | 29.78 | 1.64 |
| 07/16 | 1,691 | 1,725 | 1,690 | 1,700 | -1.16% | 500 | 88億9089万 | +0.89% | 29.75 | 1.64 |
| 07/12 | 1,710 | 1,720 | 1,710 | 1,720 | +1.18% | 1,100 | 89億9549万 | +1.96% | 30.1 | 1.66 |
| 07/11 | 1,700 | 1,700 | 1,700 | 1,700 | -0.87% | 1,500 | 88億9089万 | +0.89% | 29.75 | 1.64 |
| 07/10 | 1,715 | 1,715 | 1,688 | 1,715 | 0% | 1,100 | 89億6934万 | +1.9% | 30.01 | 1.65 |
| 07/09 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 100 | 89億6934万 | +2.02% | 30.01 | 1.65 |
| 07/05 | 1,715 | 1,715 | 1,710 | 1,715 | +1.48% | 1,100 | 89億6934万 | +2.08% | 30.01 | 1.65 |
| 07/04 | 1,690 | 1,690 | 1,690 | 1,690 | +1.81% | 400 | 88億3859万 | +0.72% | 29.57 | 1.63 |
| 07/03 | 1,719 | 1,720 | 1,660 | 1,660 | -2.35% | 4,800 | 86億8170万 | -0.95% | 29.05 | 1.6 |
| 07/02 | 1,690 | 1,700 | 1,650 | 1,700 | +3.34% | 1,700 | 88億9089万 | +1.37% | 29.75 | 1.64 |
| 07/01 | 1,680 | 1,720 | 1,641 | 1,645 | +0.49% | 2,900 | 86億325万 | -1.91% | 28.78 | 1.58 |
| 06/28 | 1,637 | 1,637 | 1,637 | 1,637 | +0.12% | 1,000 | 85億6141万 | -2.5% | 32.72 | 1.8 |
| 06/27 | 1,660 | 1,660 | 1,635 | 1,635 | -0.91% | 2,200 | 85億5095万 | -2.85% | 32.68 | 1.8 |
| 06/26 | 1,690 | 1,690 | 1,650 | 1,650 | -2.37% | 5,900 | 86億2940万 | -2.25% | 32.98 | 1.82 |
| 06/25 | 1,700 | 1,700 | 1,690 | 1,690 | -0.59% | 1,000 | 88億3859万 | -0.12% | 33.78 | 1.86 |
| 06/24 | 1,740 | 1,740 | 1,700 | 1,700 | -1.16% | 600 | 88億9089万 | +0.35% | 33.98 | 1.87 |
| 06/20 | 1,700 | 1,720 | 1,680 | 1,720 | 0% | 4,900 | 89億9549万 | +1.53% | 34.38 | 1.89 |
| 06/18 | 1,700 | 1,720 | 1,700 | 1,720 | +2.63% | 400 | 89億9549万 | +1.53% | 34.38 | 1.89 |
| 06/17 | 1,676 | 1,705 | 1,676 | 1,676 | -2.56% | 1,500 | 87億6537万 | -1.06% | 33.5 | 1.84 |
| 06/14 | 1,665 | 1,720 | 1,665 | 1,720 | 0% | 600 | 89億9549万 | +1.42% | 34.38 | 1.89 |
| 06/13 | 1,640 | 1,720 | 1,640 | 1,720 | 0% | 1,200 | 89億9549万 | +1.53% | 34.38 | 1.89 |
| 06/12 | 1,650 | 1,720 | 1,650 | 1,720 | +4.24% | 200 | 89億9549万 | +1.53% | 34.38 | 1.89 |
| 06/11 | 1,710 | 1,720 | 1,650 | 1,650 | -1.2% | 2,400 | 86億2940万 | -2.6% | 32.98 | 1.82 |
| 06/10 | 1,650 | 1,670 | 1,650 | 1,670 | +2.14% | 400 | 87億3399万 | -1.53% | 33.38 | 1.84 |
| 06/07 | 1,600 | 1,690 | 1,600 | 1,635 | +0.31% | 1,100 | 85億5095万 | -3.6% | 32.68 | 1.8 |
| 06/06 | 1,661 | 1,680 | 1,600 | 1,630 | -6.7% | 7,800 | 85億2480万 | -4.06% | 32.58 | 1.79 |
| 06/05 | 1,745 | 1,747 | 1,740 | 1,747 | +4.92% | 1,400 | 91億3670万 | +2.64% | 34.92 | 1.92 |
| 06/04 | 1,650 | 1,665 | 1,650 | 1,665 | +0.85% | 4,700 | 87億785万 | -2% | 33.28 | 1.83 |
| 06/03 | 1,655 | 1,660 | 1,650 | 1,651 | -1.02% | 3,900 | 86億3463万 | -2.83% | 33 | 1.82 |
| 05/31 | 1,669 | 1,699 | 1,668 | 1,668 | -0.89% | 1,600 | 87億2353万 | -1.82% | 33.34 | 1.84 |
| 05/30 | 1,680 | 1,749 | 1,680 | 1,683 | +1.63% | 3,600 | 88億198万 | -0.82% | 33.64 | 1.85 |
| 05/29 | 1,700 | 1,716 | 1,656 | 1,656 | +0.12% | 2,200 | 86億6078万 | -2.3% | 33.1 | 1.82 |
| 05/28 | 1,680 | 1,680 | 1,654 | 1,654 | -1.61% | 800 | 86億5032万 | -2.36% | 33.06 | 1.82 |
| 05/27 | 1,700 | 1,700 | 1,680 | 1,681 | -1.41% | 3,300 | 87億9152万 | -0.71% | 33.6 | 1.85 |
| 05/24 | 1,700 | 1,711 | 1,700 | 1,705 | +0.29% | 1,100 | 89億1704万 | +0.89% | 34.08 | 1.88 |
| 05/23 | 1,713 | 1,730 | 1,700 | 1,700 | -2.3% | 2,400 | 88億9089万 | +0.71% | 33.98 | 1.87 |
| 05/22 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 1,800 | 91億9万 | +3.26% | 34.78 | 1.91 |
| 05/21 | 1,738 | 1,750 | 1,730 | 1,750 | +0.29% | 1,900 | 91億5239万 | +4.17% | 34.98 | 1.93 |
| 05/20 | 1,750 | 1,780 | 1,745 | 1,745 | +0.29% | 10,500 | 91億2624万 | +4.18% | 34.88 | 1.92 |
| 05/17 | 1,723 | 1,743 | 1,700 | 1,740 | +2.35% | 4,700 | 91億9万 | +4.19% | 34.78 | 1.91 |
| 05/16 | 1,710 | 1,710 | 1,690 | 1,700 | -1.68% | 2,300 | 88億9089万 | +2.1% | 33.98 | 1.87 |
| 05/15 | 1,730 | 1,730 | 1,710 | 1,729 | +1.11% | 3,100 | 90億4256万 | +4.09% | 34.56 | 1.9 |
| 05/14 | 1,707 | 1,710 | 1,707 | 1,710 | -0.87% | 800 | 89億4319万 | +3.14% | 34.18 | 1.88 |
| 05/13 | 1,698 | 1,730 | 1,698 | 1,725 | +2.68% | 4,800 | 90億2164万 | +4.23% | 34.48 | 1.9 |
| 05/10 | 1,700 | 1,719 | 1,680 | 1,680 | -2.33% | 1,800 | 87億8629万 | +1.76% | 33.58 | 1.85 |
| 05/09 | 1,730 | 1,742 | 1,656 | 1,720 | -0.23% | 8,900 | 89億9549万 | +4.37% | 34.38 | 1.89 |
| 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 |
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。
