うかい（7621）の株価チャート

2014/07/18

2014/02/25～2014/07/18

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
07/18	2,225	2,265	2,211	2,228	-0.85%	6,300	116億5230万	+1.09%	406.36	2.4
07/17	2,250	2,250	2,220	2,247	+0.36%	2,500	117億5167万	+2.14%	409.83	2.43
07/16	2,249	2,249	2,208	2,239	+0.9%	1,100	117億983万	+2%	408.37	2.42
07/15	2,205	2,230	2,190	2,219	+0.63%	2,500	116億523万	+1.42%	404.72	2.4
07/14	2,183	2,240	2,172	2,205	+0.27%	1,600	115億3201万	+1.1%	402.17	2.38
07/11	2,170	2,230	2,170	2,199	+1.34%	1,200	115億63万	+1.1%	401.07	2.37
07/10	2,180	2,209	2,170	2,170	-1.81%	1,400	113億4896万	+0.09%	395.78	2.34
07/09	2,235	2,235	2,180	2,210	0%	4,000	115億5816万	+2.27%	403.08	2.39
07/08	2,211	2,239	2,200	2,210	-0.05%	5,000	115億5816万	+2.65%	403.08	2.39
07/07	2,245	2,245	2,202	2,211	-0.41%	3,900	115億6339万	+3.08%	403.26	2.39
07/04	2,220	2,247	2,220	2,220	0%	3,200	116億1046万	+3.93%	404.9	2.4
07/03	2,226	2,249	2,220	2,220	-0.63%	1,200	116億1046万	+4.37%	404.9	2.4
07/02	2,250	2,250	2,233	2,234	+0.36%	800	116億8368万	+5.48%	407.46	2.41
07/01	2,225	2,250	2,220	2,226	+0.04%	2,500	116億4184万	+5.55%	406	2.4
06/30	2,226	2,226	2,200	2,225	+0.59%	3,500	116億3661万	+5.95%	405.53	2.4
06/27	2,210	2,219	2,210	2,212	-0.58%	2,500	115億6862万	+5.79%	403.16	2.39
06/26	2,203	2,275	2,203	2,225	+1.04%	3,500	116億3661万	+6.82%	405.53	2.4
06/25	2,230	2,250	2,200	2,202	-0.94%	9,700	115億1632万	+6.17%	401.34	2.38
06/24	2,230	2,280	2,212	2,223	+0.5%	3,200	116億2615万	+7.55%	405.17	2.4
06/23	2,180	2,244	2,180	2,212	+1.47%	3,900	115億6862万	+7.38%	403.16	2.39
06/20	2,180	2,200	2,165	2,180	+0.6%	6,400	114億126万	+6.08%	397.33	2.35
06/19	2,155	2,167	2,150	2,167	+1.45%	1,000	113億3327万	+5.81%	394.96	2.34
06/18	2,152	2,161	2,112	2,136	-0.88%	3,800	111億7115万	+4.6%	389.31	2.3
06/17	2,150	2,180	2,149	2,155	+1.7%	2,600	112億7052万	+5.79%	392.77	2.32
06/16	2,110	2,140	2,110	2,119	-0.98%	3,800	110億8224万	+4.33%	386.21	2.29
06/13	2,091	2,150	2,091	2,140	+0.56%	2,500	111億9207万	+5.57%	390.04	2.31
06/12	2,144	2,150	2,050	2,128	+3.3%	3,200	111億2931万	+5.24%	387.85	2.3
06/11	2,030	2,060	2,030	2,060	+1.08%	2,900	107億7367万	+2.13%	375.46	2.22
06/10	2,015	2,045	2,010	2,038	-0.34%	2,100	106億5861万	+1.04%	371.45	2.2
06/09	2,043	2,045	2,024	2,045	+0.84%	1,400	106億9522万	+1.44%	372.72	2.21
06/06	2,010	2,030	2,010	2,028	+1.05%	1,100	106億631万	+0.65%	369.62	2.19
06/05	2,001	2,007	2,001	2,007	+0.3%	500	104億9648万	-0.35%	365.8	2.16
06/04	2,005	2,010	2,001	2,001	-0.15%	3,000	104億6510万	-0.65%	364.7	2.16
06/03	2,000	2,035	2,000	2,004	+0.2%	2,800	104億8079万	-0.45%	365.25	2.16
06/02	1,998	2,008	1,998	2,000	+0.15%	2,700	104億5988万	-0.65%	364.52	2.16
05/30	1,999	2,005	1,996	1,997	0%	4,500	104億4419万	-0.79%	363.97	2.15
05/29	1,996	2,005	1,996	1,997	-0.2%	2,200	104億4419万	-0.84%	363.97	2.15
05/28	1,998	2,001	1,992	2,001	+0.1%	4,700	104億6510万	-0.6%	364.7	2.16
05/27	2,002	2,010	1,999	1,999	-0.25%	8,600	104億5465万	-0.65%	364.34	2.16
05/26	2,005	2,010	2,004	2,004	-0.55%	4,200	104億8079万	-0.45%	365.25	2.16
05/23	2,005	2,025	2,005	2,015	+0.55%	1,600	105億3832万	+0.1%	367.26	2.17
05/22	2,014	2,015	2,004	2,004	-0.5%	6,600	104億8079万	-0.5%	365.25	2.16
05/21	2,048	2,050	2,007	2,014	-1.71%	2,500	105億3309万	-0.05%	367.07	2.17
05/20	2,073	2,073	2,002	2,049	-1.25%	3,000	107億1614万	+1.59%	373.45	2.21
05/19	2,048	2,075	2,019	2,075	+2.77%	2,700	108億5212万	+2.82%	378.19	2.24
05/16	2,019	2,020	2,018	2,019	+0.4%	700	105億5924万	+0.1%	367.98	2.18
05/15	2,005	2,011	2,005	2,011	+0.15%	1,400	105億1740万	-0.4%	366.53	2.17
05/14	2,008	2,008	2,000	2,008	0%	2,000	105億171万	-0.69%	365.98	2.17
05/13	2,011	2,011	2,005	2,008	-0.15%	2,300	105億171万	-0.89%	365.98	2.17
05/12	2,011	2,011	2,010	2,011	-0.25%	300	105億1740万	-0.89%	366.53	2.17
05/09	2,066	2,066	2,016	2,016	0%	400	105億4355万	-0.74%	367.44	2.17
05/08	2,010	2,050	2,010	2,016	-1.66%	1,400	105億4355万	-0.88%	367.44	2.17
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

うかい（7621）の株価チャート

2014/02/25～2014/07/18

株価推移

開示資料

決算

株式

チャート