うかい（7621）の株価チャート

2015/05/07

2014/12/04～2015/05/07

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
2015
05/07	2,425	2,425	2,401	2,401	-1.96%	3,300	125億5708万	+1.57%	-	2.7
05/01	2,400	2,449	2,400	2,449	+1.03%	2,200	128億812万	+3.77%	-	2.75
04/30	2,406	2,424	2,390	2,424	+0.04%	2,900	126億7737万	+2.84%	-	2.73
04/28	2,396	2,452	2,396	2,423	+0.62%	3,100	126億7214万	+2.93%	-	2.73
04/27	2,355	2,410	2,355	2,408	+1.35%	5,800	125億9369万	+2.38%	-	2.71
04/24	2,370	2,377	2,352	2,376	+1.11%	900	124億2633万	+1.11%	-	2.67
04/23	2,377	2,377	2,350	2,350	-0.8%	1,800	122億9035万	0%	-	2.64
04/22	2,370	2,370	2,369	2,369	-0.25%	500	123億8972万	+0.81%	-	2.66
04/21	2,365	2,377	2,365	2,375	-0.04%	1,900	124億2110万	+1.06%	-	2.67
04/20	2,375	2,376	2,370	2,376	+0.08%	800	124億2633万	+1.11%	-	2.67
04/17	2,351	2,374	2,351	2,374	+0.17%	1,000	124億1587万	+1.06%	-	2.67
04/16	2,365	2,370	2,351	2,370	+0.47%	1,100	123億9495万	+0.94%	-	2.67
04/15	2,360	2,360	2,355	2,359	-0.04%	3,600	123億3742万	+0.51%	-	2.65
04/14	2,341	2,361	2,340	2,360	+0.77%	4,200	123億4265万	+0.6%	-	2.65
04/13	2,347	2,347	2,340	2,342	+0.56%	900	122億4851万	-0.13%	-	2.63
04/10	2,328	2,344	2,328	2,329	+0.09%	500	121億8053万	-0.68%	-	2.62
04/09	2,360	2,360	2,321	2,327	-1.4%	2,900	121億7007万	-0.85%	-	2.62
04/08	2,360	2,360	2,360	2,360	+0.17%	100	123億4265万	+0.51%	-	2.65
04/07	2,358	2,358	2,321	2,356	+1.46%	2,500	123億2173万	+0.34%	-	2.65
04/06	2,360	2,360	2,321	2,322	-1.19%	1,300	121億4392万	-1.07%	-	2.61
04/03	2,321	2,350	2,321	2,350	+0.21%	400	122億9035万	+0.04%	-	2.64
04/02	2,346	2,346	2,345	2,345	+0.26%	400	122億6420万	-0.21%	-	2.64
04/01	2,339	2,360	2,310	2,339	+1.12%	1,800	122億3282万	-0.47%	-	2.63
03/31	2,340	2,340	2,311	2,313	+0.22%	1,000	120億9685万	-1.62%	422.41	2.5
03/30	2,306	2,320	2,306	2,308	+0.3%	2,300	120億7070万	-1.91%	421.49	2.49
03/27	2,300	2,339	2,291	2,301	-2.38%	10,900	120億3409万	-2.29%	420.21	2.49
03/26	2,366	2,366	2,351	2,357	-0.46%	1,800	123億2696万	-0.04%	430.44	2.55
03/25	2,365	2,374	2,363	2,368	+0.25%	2,800	123億8449万	+0.38%	432.45	2.56
03/24	2,369	2,369	2,361	2,362	-0.3%	3,200	123億5311万	+0.21%	431.35	2.55
03/23	2,360	2,370	2,360	2,369	+0.13%	2,800	123億8972万	+0.47%	432.63	2.56
03/20	2,366	2,368	2,366	2,366	+0.04%	1,800	123億7403万	+0.34%	432.08	2.56
03/19	2,355	2,365	2,355	2,365	+0.08%	1,100	123億6880万	+0.3%	431.9	2.56
03/18	2,362	2,363	2,362	2,363	+0.13%	1,500	123億5834万	+0.25%	431.54	2.55
03/17	2,359	2,360	2,359	2,360	+0.08%	600	123億4265万	+0.17%	430.99	2.55
03/16	2,350	2,358	2,350	2,358	+0.38%	1,500	123億3219万	+0.13%	430.62	2.55
03/13	2,350	2,350	2,340	2,349	+0.38%	1,700	122億8512万	-0.17%	428.98	2.54
03/12	2,340	2,358	2,340	2,340	0%	1,600	122億3805万	-0.47%	427.34	2.53
03/11	2,335	2,360	2,335	2,340	+0.04%	3,600	122億3805万	-0.47%	427.34	2.53
03/10	2,345	2,345	2,339	2,339	-0.47%	1,600	122億3282万	-0.43%	427.15	2.53
03/09	2,359	2,360	2,350	2,350	-0.38%	1,500	122億9035万	+0.13%	429.16	2.54
03/06	2,350	2,359	2,350	2,359	0%	200	123億3742万	+0.55%	430.81	2.55
03/05	2,350	2,359	2,350	2,359	+0.38%	200	123億3742万	+0.64%	430.81	2.55
03/04	2,350	2,365	2,343	2,350	0%	2,500	122億9035万	+0.43%	429.16	2.54
03/03	2,348	2,365	2,347	2,350	-0.34%	2,200	122億9035万	+0.51%	429.16	2.54
03/02	2,369	2,369	2,355	2,358	-0.51%	2,300	123億3219万	+0.99%	430.62	2.55
02/27	2,369	2,370	2,369	2,370	+0.04%	800	123億9495万	+1.63%	432.81	2.56
02/26	2,370	2,370	2,360	2,369	+0.51%	1,600	123億8972万	+1.76%	432.63	2.56
02/25	2,344	2,360	2,343	2,357	-0.55%	1,700	123億2696万	+1.38%	430.44	2.55
02/24	2,340	2,370	2,340	2,370	+1.11%	1,500	123億9495万	+2.07%	432.81	2.56
02/23	2,372	2,372	2,344	2,344	-1.18%	2,600	122億5897万	+1.12%	428.07	2.53
02/20	2,380	2,380	2,333	2,372	-0.34%	2,200	124億541万	+2.46%	433.18	2.56
02/19	2,350	2,395	2,350	2,380	+2.32%	700	124億4725万	+2.99%	434.64	2.57
02/18	2,388	2,388	2,326	2,326	-2.6%	2,800	121億6484万	+0.87%	424.78	2.51
02/17	2,380	2,390	2,374	2,388	+0.55%	1,000	124億8909万	+3.65%	436.1	2.58
02/16	2,356	2,375	2,356	2,375	+0.81%	2,300	124億2110万	+3.35%	433.73	2.57
02/13	2,350	2,365	2,326	2,356	+0.68%	3,500	123億2173万	+2.7%	430.26	2.55
02/12	2,340	2,340	2,338	2,340	+0.21%	1,800	122億3805万	+2.18%	427.34	2.53
02/10	2,335	2,335	2,323	2,335	+0.13%	1,200	122億1190万	+2.1%	426.42	2.52
02/09	2,330	2,340	2,330	2,332	+0.87%	4,200	121億9622万	+2.15%	425.88	2.52
02/06	2,325	2,325	2,312	2,312	-0.13%	1,300	120億9162万	+1.4%	422.22	2.5
02/05	2,310	2,321	2,310	2,315	-0.22%	4,000	121億731万	+1.67%	422.77	2.5
02/04	2,300	2,321	2,300	2,320	+0.87%	2,900	121億3346万	+2.07%	423.68	2.51
02/03	2,328	2,328	2,300	2,300	+0.44%	600	120億2886万	+1.37%	420.03	2.49
02/02	2,317	2,317	2,290	2,290	-1.17%	1,100	119億7656万	+1.1%	418.21	2.48
01/30	2,317	2,318	2,316	2,317	+0.52%	800	121億1777万	+2.43%	423.14	2.5
01/29	2,282	2,320	2,280	2,305	+1.1%	2,900	120億5501万	+2.08%	420.94	2.49
01/28	2,279	2,320	2,275	2,280	+0.09%	2,600	119億2426万	+1.15%	416.38	2.46
01/27	2,280	2,300	2,278	2,278	-0.04%	2,000	119億1380万	+1.24%	416.01	2.46
01/26	2,295	2,300	2,279	2,279	-0.04%	2,700	119億1903万	+1.38%	416.2	2.46
01/23	2,285	2,285	2,280	2,280	+0.04%	1,100	119億2426万	+1.56%	416.38	2.46
01/22	2,271	2,285	2,270	2,279	-0.7%	1,500	119億1903万	+1.65%	416.2	2.46
01/21	2,270	2,295	2,266	2,295	+1.1%	1,600	120億271万	+2.5%	419.12	2.48
01/20	2,285	2,285	2,266	2,270	-0.35%	1,100	118億7196万	+1.57%	414.55	2.45
01/19	2,270	2,280	2,270	2,278	+0.35%	900	119億1380万	+2.02%	416.01	2.46
01/16	2,266	2,270	2,265	2,270	+0.22%	700	118億7196万	+1.79%	414.55	2.45
01/15	2,275	2,275	2,265	2,265	-0.4%	800	118億4581万	+1.71%	413.64	2.45
01/14	2,265	2,274	2,265	2,274	+0.84%	1,300	118億9288万	+2.25%	415.28	2.46
01/09	2,262	2,275	2,252	2,255	-0.27%	1,000	117億9351万	+1.53%	411.81	2.44
01/08	2,255	2,270	2,242	2,261	-0.4%	1,800	118億2489万	+1.89%	412.91	2.44
01/07	2,252	2,275	2,250	2,270	+0.67%	2,700	118億7196万	+2.44%	414.55	2.45
01/06	2,240	2,265	2,240	2,255	+0.22%	2,400	117億9351万	+1.94%	411.81	2.44
01/05	2,240	2,268	2,240	2,250	+0.58%	1,100	117億6736万	+1.81%	410.9	2.43
2014
12/30	2,260	2,275	2,236	2,237	-0.8%	5,000	116億9937万	+1.36%	408.27	2.42
12/29	2,240	2,255	2,236	2,255	+0.76%	1,300	117億9351万	+2.27%	411.56	2.44
12/26	2,240	2,240	2,237	2,238	+0.58%	700	117億460万	+1.63%	408.45	2.42
12/25	2,270	2,270	2,220	2,225	+0.23%	2,700	116億3661万	+1.14%	406.08	2.4
12/24	2,220	2,225	2,220	2,220	+1.05%	2,800	116億1046万	+1%	405.17	2.4
12/22	2,185	2,220	2,185	2,197	-0.99%	4,200	114億9017万	+0.05%	400.97	2.37
12/19	2,218	2,219	2,211	2,219	+0.23%	1,300	116億523万	+1.05%	404.99	2.4
12/18	2,214	2,215	2,214	2,214	+0.09%	1,700	115億7908万	+0.91%	404.07	2.39
12/17	2,214	2,214	2,212	2,212	+1.47%	900	115億6862万	+0.87%	403.71	2.39
12/16	2,214	2,214	2,180	2,180	-1.4%	1,000	114億126万	-0.55%	397.87	2.35
12/15	2,210	2,214	2,210	2,211	+0.05%	1,300	115億6339万	+0.87%	403.53	2.39
12/12	2,213	2,214	2,210	2,210	-0.18%	800	115億5816万	+0.82%	403.34	2.39
12/11	2,214	2,214	2,180	2,214	+0.32%	3,400	115億7908万	+1.05%	404.07	2.39
12/10	2,200	2,209	2,180	2,207	+0.32%	3,600	115億4247万	+0.68%	402.8	2.38
12/09	2,200	2,210	2,197	2,200	0%	2,100	115億586万	+0.36%	401.52	2.38
12/08	2,203	2,215	2,200	2,200	-0.14%	5,700	115億586万	+0.41%	401.52	2.38
12/05	2,217	2,217	2,203	2,203	0%	700	115億2155万	+0.59%	402.07	2.38
12/04	2,215	2,215	2,200	2,203	+0.14%	2,000	115億2155万	+0.64%	402.07	2.38

うかい（7621）の株価チャート

2014/12/04～2015/05/07

株価推移

開示資料

決算

株式

チャート