うかい（7621）の株価チャート

2014/05/07

2013/12/04～2014/05/07

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
05/07	2,020	2,050	2,020	2,050	+1.49%	500	107億2137万	+0.54%	373.63	2.21
05/02	2,018	2,040	2,011	2,020	+0.25%	1,000	105億6447万	-1.13%	368.17	2.18
05/01	2,008	2,015	2,008	2,015	+0.3%	1,900	105億3832万	-1.66%	367.26	2.17
04/30	2,008	2,009	2,000	2,009	0%	800	105億694万	-2.62%	366.16	2.17
04/28	1,993	2,009	1,993	2,009	+1.26%	400	105億694万	-3.32%	366.16	2.17
04/25	1,994	1,994	1,982	1,984	-0.5%	2,300	103億7620万	-5.21%	361.61	2.14
04/24	1,991	2,018	1,991	1,994	+0.15%	400	104億2850万	-5.45%	363.43	2.15
04/23	2,020	2,020	1,985	1,991	-1.39%	600	104億1281万	-6.35%	362.88	2.15
04/22	2,019	2,019	2,019	2,019	+1.97%	400	105億5924万	-5.74%	367.98	2.18
04/21	2,010	2,010	1,980	1,980	-0.5%	3,400	103億5528万	-8.21%	360.88	2.14
04/18	2,009	2,009	1,983	1,990	-0.95%	5,100	104億758万	-8.46%	362.7	2.15
04/17	2,039	2,039	2,009	2,009	+0.15%	800	105億694万	-8.26%	366.16	2.17
04/16	2,040	2,040	2,001	2,006	-1.67%	5,200	104億9125万	-8.98%	365.61	2.16
04/15	2,040	2,044	2,040	2,040	0%	700	106億6907万	-8.15%	371.81	2.2
04/14	2,058	2,058	2,040	2,040	-0.87%	1,800	106億6907万	-8.77%	371.81	2.2
04/11	2,055	2,060	2,050	2,058	-0.1%	4,100	107億6321万	-8.49%	375.09	2.22
04/10	2,054	2,070	2,054	2,060	+0.29%	1,100	107億7367万	-8.85%	375.46	2.22
04/09	2,079	2,079	2,053	2,054	-1.25%	1,600	107億4229万	-9.56%	374.36	2.22
04/08	2,069	2,080	2,060	2,080	-0.43%	1,400	108億7827万	-8.89%	379.1	2.24
04/07	2,076	2,089	2,076	2,089	-0.05%	800	109億2534万	-8.86%	380.74	2.25
04/04	2,093	2,093	2,061	2,090	-0.14%	2,200	109億3057万	-9.17%	380.92	2.25
04/03	2,063	2,094	2,061	2,093	+0.96%	3,100	109億4626万	-9.39%	381.47	2.26
04/02	2,060	2,098	2,060	2,073	-0.81%	4,200	108億4166万	-10.57%	377.83	2.24
04/01	2,130	2,130	2,060	2,090	-1.83%	9,400	109億3057万	-10.18%	380.92	2.25
03/31	2,178	2,178	2,128	2,129	-1.44%	6,600	111億3454万	-8.82%	41.79	2.3
03/28	2,161	2,219	2,160	2,160	0%	1,700	112億9667万	-7.73%	42.4	2.33
03/27	2,117	2,182	2,060	2,160	-9.13%	16,500	112億9667万	-7.89%	42.4	2.33
03/26	2,399	2,400	2,354	2,377	-0.17%	18,400	124億3156万	+1.11%	46.66	2.57
03/25	2,380	2,400	2,370	2,381	+0.04%	9,900	124億5248万	+1.41%	46.74	2.57
03/24	2,371	2,400	2,371	2,380	+0.38%	6,800	124億4725万	+1.45%	46.72	2.57
03/20	2,435	2,435	2,370	2,371	-1.94%	10,000	124億18万	+1.15%	46.54	2.56
03/19	2,430	2,440	2,407	2,418	+0.5%	9,500	126億4599万	+3.25%	47.47	2.61
03/18	2,401	2,411	2,395	2,406	+0.25%	5,000	125億8323万	+3.04%	47.23	2.6
03/17	2,396	2,400	2,385	2,400	+0.13%	6,000	125億5185万	+2.96%	47.11	2.59
03/14	2,440	2,440	2,360	2,397	+0.42%	7,100	125億3616万	+3.01%	47.06	2.59
03/13	2,371	2,420	2,371	2,387	+0.72%	5,200	124億8386万	+2.93%	46.86	2.58
03/12	2,430	2,430	2,360	2,370	-2.07%	5,400	123億9495万	+2.6%	46.52	2.56
03/11	2,429	2,430	2,400	2,420	-0.37%	4,100	126億5645万	+5.17%	47.51	2.61
03/10	2,353	2,429	2,353	2,429	+3.36%	10,400	127億352万	+6.12%	47.68	2.62
03/07	2,340	2,350	2,340	2,350	+0.43%	4,200	122億9035万	+3.07%	46.13	2.54
03/06	2,345	2,345	2,325	2,340	-0.13%	3,800	122億3805万	+2.72%	45.94	2.53
03/05	2,330	2,350	2,327	2,343	+0.56%	3,600	122億5374万	+2.9%	45.99	2.53
03/04	2,325	2,330	2,322	2,330	+0.22%	1,400	121億8576万	+2.28%	45.74	2.52
03/03	2,325	2,325	2,319	2,325	+1.09%	2,600	121億5961万	+1.97%	45.64	2.51
02/28	2,320	2,325	2,300	2,300	-1.03%	5,400	120億2886万	+0.57%	45.15	2.49
02/27	2,325	2,325	2,299	2,324	+1.09%	6,200	121億5438万	+1.18%	45.62	2.51
02/26	2,290	2,300	2,290	2,299	+0.57%	2,900	120億2363万	+0.09%	45.13	2.48
02/25	2,272	2,286	2,272	2,286	-0.48%	600	119億5564万	-0.44%	44.88	2.47
02/24	2,237	2,300	2,237	2,297	+0.88%	1,200	120億1317万	+0.17%	45.09	2.48
02/21	2,255	2,325	2,220	2,277	+0.4%	5,000	119億857万	-0.35%	44.7	2.46
02/20	2,300	2,300	2,268	2,268	-1.82%	2,500	118億6150万	-0.44%	44.52	2.45
02/19	2,290	2,310	2,290	2,310	+0.65%	600	120億8116万	+1.9%	45.35	2.5
02/18	2,279	2,305	2,279	2,295	-1.46%	1,700	120億271万	+1.77%	45.05	2.48
02/17	2,329	2,329	2,329	2,329	+0.47%	100	121億8053万	+3.83%	45.72	2.52
02/14	2,330	2,330	2,255	2,318	-0.52%	1,700	121億2300万	+3.99%	45.5	2.5
02/13	2,299	2,349	2,250	2,330	+3.33%	2,600	121億8576万	+5.1%	45.74	2.52
02/12	2,250	2,260	2,200	2,255	-1.96%	2,400	117億9351万	+2.36%	44.27	2.44
02/10	2,310	2,350	2,213	2,300	0%	1,800	120億2886万	+4.97%	45.15	2.49
02/07	2,300	2,300	2,300	2,300	+4.55%	1,800	120億2886万	+5.65%	45.15	2.49
02/06	2,200	2,200	2,200	2,200	+1.85%	600	115億586万	+1.8%	43.19	2.38
02/05	2,150	2,200	2,150	2,160	+0.47%	900	112億9667万	+0.51%	42.4	2.33
02/04	2,160	2,200	2,050	2,150	+1.9%	7,800	112億4437万	+0.66%	42.21	2.32
02/03	2,200	2,200	2,108	2,110	-4.35%	4,300	110億3517万	-0.66%	41.42	2.28
01/31	2,285	2,300	2,201	2,206	-3.96%	5,600	115億3724万	+4.4%	43.31	2.38
01/30	2,307	2,330	2,280	2,297	-1.25%	3,500	120億1317万	+9.38%	45.09	2.48
01/29	2,350	2,350	2,300	2,326	-0.94%	3,300	121億6484万	+11.72%	45.66	2.51
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

うかい（7621）の株価チャート

2013/12/04～2014/05/07

株価推移

開示資料

決算

株式

チャート