うかい（7621）の株価チャート
2013/08/22～2014/01/28
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 |
|---|
| 2014 |
| 01/28 | 2,350 | 2,350 | 2,300 | 2,348 | -2.17% | 6,500 | 122億7989万 | +13.81% | 46.09 | 2.54 |
| 01/27 | 2,350 | 2,400 | 2,331 | 2,400 | -3.61% | 9,300 | 125億5185万 | +17.42% | 47.11 | 2.59 |
| 01/24 | 2,540 | 2,540 | 2,380 | 2,490 | -1.97% | 12,000 | 130億2255万 | +23.08% | 48.88 | 2.69 |
| 01/23 | 2,350 | 2,580 | 2,350 | 2,540 | +9.01% | 25,000 | 132億8404万 | +27.06% | 49.86 | 2.74 |
| 01/22 | 2,261 | 2,350 | 2,211 | 2,330 | +2.28% | 16,500 | 121億8576万 | +18.03% | 45.74 | 2.52 |
| 01/21 | 2,200 | 2,297 | 2,200 | 2,278 | +3.55% | 10,200 | 119億1380万 | +16.46% | 44.72 | 2.46 |
| 01/20 | 2,130 | 2,200 | 2,130 | 2,200 | +3.77% | 7,200 | 115億586万 | +13.52% | 43.19 | 2.38 |
| 01/17 | 2,095 | 2,130 | 2,095 | 2,120 | +1.44% | 5,300 | 110億8747万 | +10.3% | 41.62 | 2.29 |
| 01/16 | 2,021 | 2,120 | 2,007 | 2,090 | +4.24% | 9,600 | 109億3057万 | +9.48% | 41.03 | 2.26 |
| 01/15 | 1,989 | 2,021 | 1,986 | 2,005 | +0.8% | 8,100 | 104億8602万 | +5.75% | 39.36 | 2.17 |
| 01/14 | 1,997 | 1,998 | 1,989 | 1,989 | -0.4% | 2,500 | 104億235万 | +5.41% | 39.05 | 2.15 |
| 01/10 | 1,997 | 1,999 | 1,985 | 1,997 | +0.15% | 2,400 | 104億4419万 | +6.28% | 39.2 | 2.16 |
| 01/09 | 1,980 | 1,998 | 1,980 | 1,994 | -0.2% | 1,600 | 104億2850万 | +6.63% | 39.14 | 2.15 |
| 01/08 | 1,999 | 2,000 | 1,965 | 1,998 | -0.1% | 6,500 | 104億4942万 | +7.3% | 39.22 | 2.16 |
| 01/07 | 1,999 | 2,000 | 1,960 | 2,000 | +2.46% | 4,100 | 104億5988万 | +7.93% | 39.26 | 2.16 |
| 01/06 | 1,999 | 1,999 | 1,952 | 1,952 | +0.72% | 1,300 | 102億884万 | +5.86% | 38.32 | 2.11 |
| 2013 |
| 12/30 | 1,910 | 1,939 | 1,900 | 1,938 | +1.47% | 4,900 | 101億3562万 | +5.56% | 33.95 | 1.87 |
| 12/27 | 1,899 | 1,910 | 1,895 | 1,910 | +1.06% | 2,700 | 99億8918万 | +4.49% | 33.46 | 1.84 |
| 12/26 | 1,840 | 1,900 | 1,840 | 1,890 | +2.55% | 3,400 | 98億8458万 | +3.79% | 33.11 | 1.82 |
| 12/25 | 1,842 | 1,845 | 1,820 | 1,843 | -0.05% | 3,400 | 96億3877万 | +1.54% | 32.28 | 1.78 |
| 12/24 | 1,841 | 1,880 | 1,820 | 1,844 | +0.16% | 8,700 | 96億4400万 | +1.82% | 32.3 | 1.78 |
| 12/20 | 1,830 | 1,877 | 1,830 | 1,841 | -1.55% | 4,800 | 96億2831万 | +1.94% | 32.25 | 1.77 |
| 12/19 | 1,870 | 1,870 | 1,835 | 1,870 | +0.11% | 4,000 | 97億7998万 | +3.77% | 32.75 | 1.8 |
| 12/18 | 1,885 | 1,885 | 1,855 | 1,868 | +0.97% | 1,600 | 97億6952万 | +3.95% | 32.72 | 1.8 |
| 12/17 | 1,898 | 1,910 | 1,850 | 1,850 | -0.05% | 7,700 | 96億7538万 | +3.29% | 32.4 | 1.78 |
| 12/16 | 1,890 | 1,890 | 1,850 | 1,851 | -1.44% | 2,100 | 96億8061万 | +3.64% | 32.42 | 1.78 |
| 12/13 | 1,895 | 1,900 | 1,820 | 1,878 | -0.9% | 5,600 | 98億2182万 | +5.45% | 32.9 | 1.81 |
| 12/12 | 1,900 | 1,925 | 1,885 | 1,895 | -1.04% | 5,700 | 99億1073万 | +6.76% | 33.19 | 1.83 |
| 12/11 | 1,890 | 1,915 | 1,889 | 1,915 | +1.32% | 10,300 | 100億1533万 | +8.25% | 33.54 | 1.85 |
| 12/10 | 1,830 | 1,890 | 1,830 | 1,890 | +3.85% | 15,900 | 98億8458万 | +7.26% | 33.11 | 1.82 |
| 12/09 | 1,800 | 1,820 | 1,800 | 1,820 | +1.39% | 7,100 | 95億1849万 | +3.64% | 31.88 | 1.75 |
| 12/06 | 1,791 | 1,795 | 1,785 | 1,795 | -0.44% | 3,300 | 93億8774万 | +2.45% | 31.44 | 1.73 |
| 12/05 | 1,780 | 1,818 | 1,778 | 1,803 | +1.63% | 17,000 | 94億2958万 | +3.09% | 31.58 | 1.74 |
| 12/04 | 1,775 | 1,788 | 1,770 | 1,774 | +0.11% | 12,600 | 92億7791万 | +1.66% | 31.07 | 1.71 |
| 12/03 | 1,772 | 1,780 | 1,766 | 1,772 | -0.51% | 8,300 | 92億6745万 | +1.66% | 31.04 | 1.71 |
| 12/02 | 1,785 | 1,785 | 1,780 | 1,781 | -0.28% | 2,900 | 93億1452万 | +2.36% | 31.2 | 1.72 |
| 11/29 | 1,787 | 1,787 | 1,773 | 1,786 | +0.45% | 3,400 | 93億4067万 | +2.82% | 31.28 | 1.72 |
| 11/28 | 1,789 | 1,789 | 1,775 | 1,778 | +0.45% | 3,700 | 92億9883万 | +2.48% | 31.14 | 1.71 |
| 11/27 | 1,780 | 1,790 | 1,770 | 1,770 | -0.51% | 4,900 | 92億5699万 | +2.19% | 31 | 1.71 |
| 11/26 | 1,757 | 1,779 | 1,754 | 1,779 | +1.48% | 3,200 | 93億406万 | +2.83% | 31.16 | 1.72 |
| 11/25 | 1,742 | 1,753 | 1,741 | 1,753 | +0.81% | 7,100 | 91億6808万 | +1.51% | 30.71 | 1.69 |
| 11/22 | 1,739 | 1,744 | 1,734 | 1,739 | -0.23% | 3,400 | 90億9486万 | +0.75% | 30.46 | 1.68 |
| 11/21 | 1,738 | 1,743 | 1,738 | 1,743 | +0.17% | 600 | 91億1578万 | +1.04% | 30.53 | 1.68 |
| 11/20 | 1,738 | 1,745 | 1,737 | 1,740 | +0.17% | 2,000 | 91億9万 | +0.99% | 30.48 | 1.68 |
| 11/19 | 1,745 | 1,745 | 1,733 | 1,737 | +0.35% | 1,300 | 90億8440万 | +0.87% | 30.43 | 1.67 |
| 11/18 | 1,740 | 1,740 | 1,731 | 1,731 | -0.69% | 200 | 90億5302万 | +0.58% | 30.32 | 1.67 |
| 11/15 | 1,748 | 1,748 | 1,743 | 1,743 | +0.64% | 1,000 | 91億1578万 | +1.28% | 30.53 | 1.68 |
| 11/14 | 1,738 | 1,745 | 1,731 | 1,732 | +0.35% | 4,400 | 90億5825万 | +0.76% | 30.34 | 1.67 |
| 11/13 | 1,726 | 1,727 | 1,726 | 1,726 | 0% | 1,500 | 90億2687万 | +0.41% | 30.23 | 1.66 |
| 11/12 | 1,726 | 1,730 | 1,726 | 1,726 | 0% | 400 | 90億2687万 | +0.47% | 30.23 | 1.66 |
| 11/11 | 1,738 | 1,738 | 1,726 | 1,726 | -0.23% | 900 | 90億2687万 | +0.52% | 30.23 | 1.66 |
| 11/08 | 1,735 | 1,735 | 1,726 | 1,730 | -0.57% | 1,000 | 90億4779万 | +0.76% | 30.3 | 1.67 |
| 11/07 | 1,725 | 1,740 | 1,725 | 1,740 | 0% | 1,000 | 91億9万 | +1.34% | 30.48 | 1.68 |
| 11/06 | 1,714 | 1,740 | 1,714 | 1,740 | -0.11% | 1,200 | 91億9万 | +1.34% | 30.48 | 1.68 |
| 11/05 | 1,721 | 1,742 | 1,721 | 1,742 | +1.63% | 2,200 | 91億1055万 | +1.57% | 30.51 | 1.68 |
| 11/01 | 1,711 | 1,726 | 1,711 | 1,714 | +0.18% | 2,000 | 89億6411万 | 0% | 30.02 | 1.65 |
| 10/31 | 1,712 | 1,712 | 1,711 | 1,711 | -0.06% | 1,300 | 89億4842万 | -0.18% | 29.97 | 1.65 |
| 10/30 | 1,731 | 1,731 | 1,712 | 1,712 | -0.06% | 3,200 | 89億5365万 | -0.06% | 29.99 | 1.65 |
| 10/29 | 1,720 | 1,720 | 1,713 | 1,713 | +0.18% | 700 | 89億5888万 | 0% | 30 | 1.65 |
| 10/28 | 1,739 | 1,739 | 1,710 | 1,710 | -0.29% | 2,200 | 89億4319万 | -0.18% | 29.95 | 1.65 |
| 10/25 | 1,713 | 1,716 | 1,710 | 1,715 | -0.06% | 3,400 | 89億6934万 | +0.12% | 30.04 | 1.65 |
| 10/24 | 1,737 | 1,737 | 1,715 | 1,716 | -0.35% | 2,200 | 89億7457万 | +0.12% | 30.06 | 1.65 |
| 10/23 | 1,729 | 1,744 | 1,710 | 1,722 | +0.58% | 3,200 | 90億595万 | +0.47% | 30.16 | 1.66 |
| 10/21 | 1,709 | 1,738 | 1,709 | 1,712 | +0.23% | 1,000 | 89億5365万 | -0.06% | 29.99 | 1.65 |
| 10/18 | 1,706 | 1,720 | 1,706 | 1,708 | -0.7% | 4,900 | 89億3273万 | -0.29% | 29.92 | 1.65 |
| 10/17 | 1,720 | 1,736 | 1,720 | 1,720 | +0.23% | 2,300 | 89億9549万 | +0.41% | 30.13 | 1.66 |
| 10/16 | 1,711 | 1,720 | 1,705 | 1,716 | +0.65% | 2,500 | 89億7457万 | +0.18% | 30.06 | 1.65 |
| 10/15 | 1,710 | 1,711 | 1,705 | 1,705 | 0% | 1,600 | 89億1704万 | -0.41% | 29.86 | 1.64 |
| 10/11 | 1,725 | 1,725 | 1,705 | 1,705 | -0.87% | 1,300 | 89億1704万 | -0.35% | 29.86 | 1.64 |
| 10/10 | 1,706 | 1,720 | 1,706 | 1,720 | +0.58% | 1,400 | 89億9549万 | +0.53% | 30.13 | 1.66 |
| 10/09 | 1,707 | 1,710 | 1,706 | 1,710 | +0.12% | 500 | 89億4319万 | 0% | 29.95 | 1.65 |
| 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 |
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。
