うかい（7621）の株価チャート
2013/05/01～2013/10/08
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 |
| 10/08 | 1,707 | 1,708 | 1,707 | 1,708 | -0.7% | 300 | 89億3273万 | -0.06% | 29.92 | 1.65 |
| 10/07 | 1,720 | 1,720 | 1,720 | 1,720 | +0.7% | 500 | 89億9549万 | +0.64% | 30.13 | 1.66 |
| 10/04 | 1,708 | 1,708 | 1,708 | 1,708 | 0% | 1,200 | 89億3273万 | -0.06% | 29.92 | 1.65 |
| 10/03 | 1,708 | 1,708 | 1,708 | 1,708 | -0.7% | 100 | 89億3273万 | 0% | 29.92 | 1.65 |
| 10/02 | 1,707 | 1,720 | 1,707 | 1,720 | -0.58% | 1,400 | 89億9549万 | +0.76% | 30.13 | 1.66 |
| 10/01 | 1,749 | 1,749 | 1,730 | 1,730 | -0.52% | 1,100 | 90億4779万 | +1.35% | 30.3 | 1.67 |
| 09/30 | 1,750 | 1,750 | 1,739 | 1,739 | +2.23% | 2,200 | 90億9486万 | +1.81% | 30.43 | 1.67 |
| 09/27 | 1,729 | 1,729 | 1,701 | 1,701 | -0.23% | 3,600 | 88億9612万 | -0.29% | 29.76 | 1.64 |
| 09/26 | 1,701 | 1,705 | 1,699 | 1,705 | -0.06% | 1,000 | 89億1704万 | -0.06% | 29.83 | 1.64 |
| 09/25 | 1,720 | 1,734 | 1,706 | 1,706 | 0% | 1,900 | 89億2227万 | 0% | 29.85 | 1.64 |
| 09/24 | 1,710 | 1,710 | 1,706 | 1,706 | 0% | 400 | 89億2227万 | -0.06% | 29.85 | 1.64 |
| 09/20 | 1,708 | 1,708 | 1,706 | 1,706 | -0.52% | 2,200 | 89億2227万 | 0% | 29.85 | 1.64 |
| 09/19 | 1,716 | 1,737 | 1,715 | 1,715 | 0% | 1,300 | 89億6934万 | +0.47% | 30.01 | 1.65 |
| 09/18 | 1,708 | 1,735 | 1,708 | 1,715 | -1.21% | 900 | 89億6934万 | +0.47% | 30.01 | 1.65 |
| 09/17 | 1,703 | 1,736 | 1,703 | 1,736 | +1.64% | 600 | 90億7917万 | +1.7% | 30.38 | 1.67 |
| 09/13 | 1,715 | 1,715 | 1,708 | 1,708 | 0% | 200 | 89億3273万 | +0.12% | 29.89 | 1.65 |
| 09/12 | 1,703 | 1,708 | 1,703 | 1,708 | +0.41% | 200 | 89億3273万 | +0.06% | 29.89 | 1.65 |
| 09/11 | 1,700 | 1,738 | 1,700 | 1,701 | +0.06% | 1,800 | 88億9612万 | -0.35% | 29.76 | 1.64 |
| 09/10 | 1,711 | 1,711 | 1,700 | 1,700 | -1.16% | 1,700 | 88億9089万 | -0.53% | 29.75 | 1.64 |
| 09/09 | 1,720 | 1,738 | 1,700 | 1,720 | +1.18% | 3,400 | 89億9549万 | +0.64% | 30.1 | 1.66 |
| 09/05 | 1,700 | 1,700 | 1,700 | 1,700 | +0.71% | 100 | 88億9089万 | -0.47% | 29.75 | 1.64 |
| 09/03 | 1,688 | 1,688 | 1,688 | 1,688 | 0% | 400 | 88億2813万 | -1.23% | 29.54 | 1.63 |
| 09/02 | 1,700 | 1,700 | 1,688 | 1,688 | -0.71% | 1,600 | 88億2813万 | -1.29% | 29.54 | 1.63 |
| 08/30 | 1,700 | 1,700 | 1,700 | 1,700 | +0.71% | 600 | 88億9089万 | -0.58% | 29.75 | 1.64 |
| 08/29 | 1,688 | 1,688 | 1,688 | 1,688 | -1.86% | 2,200 | 88億2813万 | -1.23% | 29.54 | 1.63 |
| 08/27 | 1,720 | 1,720 | 1,720 | 1,720 | +0.76% | 600 | 89億9549万 | +0.53% | 30.1 | 1.66 |
| 08/26 | 1,707 | 1,707 | 1,707 | 1,707 | +0.71% | 100 | 89億2750万 | -0.18% | 29.87 | 1.64 |
| 08/23 | 1,690 | 1,701 | 1,690 | 1,695 | +0.59% | 800 | 88億6474万 | -0.88% | 29.66 | 1.63 |
| 08/22 | 1,701 | 1,701 | 1,685 | 1,685 | -1.86% | 500 | 88億1244万 | -1.52% | 29.48 | 1.62 |
| 08/20 | 1,717 | 1,717 | 1,717 | 1,717 | -1.27% | 100 | 89億7980万 | +0.35% | 30.04 | 1.65 |
| 08/19 | 1,744 | 1,744 | 1,690 | 1,739 | +2.47% | 2,200 | 90億9486万 | +1.64% | 30.43 | 1.67 |
| 08/16 | 1,700 | 1,740 | 1,697 | 1,697 | -0.18% | 2,400 | 88億7520万 | -0.76% | 29.69 | 1.63 |
| 08/13 | 1,670 | 1,700 | 1,670 | 1,700 | -0.58% | 1,900 | 88億9089万 | -0.64% | 29.75 | 1.64 |
| 08/12 | 1,710 | 1,710 | 1,710 | 1,710 | -0.58% | 500 | 89億4319万 | -0.06% | 29.92 | 1.65 |
| 08/09 | 1,695 | 1,720 | 1,692 | 1,720 | +1.47% | 300 | 89億9549万 | +0.64% | 30.1 | 1.66 |
| 08/08 | 1,695 | 1,695 | 1,695 | 1,695 | -1.45% | 100 | 88億6474万 | -0.76% | 29.66 | 1.63 |
| 08/07 | 1,720 | 1,725 | 1,720 | 1,720 | 0% | 600 | 89億9549万 | +0.82% | 30.1 | 1.66 |
| 08/06 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 600 | 89億9549万 | +1% | 30.1 | 1.66 |
| 08/02 | 1,680 | 1,720 | 1,680 | 1,720 | +0.58% | 3,100 | 89億9549万 | +1.24% | 30.1 | 1.66 |
| 08/01 | 1,698 | 1,710 | 1,698 | 1,710 | -0.58% | 200 | 89億4319万 | +0.83% | 29.92 | 1.65 |
| 07/31 | 1,720 | 1,720 | 1,720 | 1,720 | 0% | 300 | 89億9549万 | +1.42% | 30.1 | 1.66 |
| 07/30 | 1,700 | 1,720 | 1,690 | 1,720 | -0.92% | 1,100 | 89億9549万 | +1.47% | 30.1 | 1.66 |
| 07/29 | 1,693 | 1,738 | 1,693 | 1,736 | +2.12% | 1,500 | 90億7917万 | +2.42% | 30.38 | 1.67 |
| 07/26 | 1,700 | 1,729 | 1,700 | 1,700 | 0% | 3,700 | 88億9089万 | +0.35% | 29.75 | 1.64 |
| 07/25 | 1,715 | 1,725 | 1,700 | 1,700 | -1.28% | 1,300 | 88億9089万 | +0.41% | 29.75 | 1.64 |
| 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 |
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。
