うかい（7621）の株価チャート

2015/08/28

2015/04/06～2015/08/28

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
2015
08/28	2,973	2,973	2,900	2,922	+0.41%	6,200	152億8188万	+0.97%	-	3.29
08/27	2,894	2,950	2,850	2,910	+2.46%	4,600	152億1912万	+0.73%	-	3.28
08/26	2,701	2,850	2,701	2,840	+2.12%	3,500	148億5302万	-1.53%	-	3.2
08/25	2,710	2,890	2,450	2,781	-1.21%	18,200	145億4446万	-3.47%	-	3.13
08/24	2,880	2,930	2,813	2,815	-3.89%	13,700	147億2228万	-2.29%	-	3.17
08/21	2,900	2,930	2,880	2,929	-0.78%	6,800	153億1849万	+1.77%	-	3.3
08/20	2,989	2,989	2,950	2,952	-1.11%	4,300	154億3878万	+2.86%	-	3.32
08/19	2,990	2,995	2,980	2,985	-0.23%	2,300	156億1137万	+4.41%	-	3.36
08/18	2,976	3,005	2,975	2,992	-0.13%	4,800	156億4798万	+5.13%	-	3.37
08/17	2,966	2,998	2,956	2,996	+2.15%	4,600	156億6890万	+5.79%	-	3.37
08/14	2,915	2,939	2,915	2,933	+0.48%	2,700	153億3941万	+4.12%	-	3.3
08/13	2,901	2,940	2,880	2,919	+0.14%	4,500	152億6619万	+4.03%	-	3.29
08/12	2,898	2,915	2,890	2,915	+0.59%	3,000	152億4527万	+4.18%	-	3.28
08/11	2,891	2,961	2,880	2,898	+0.63%	7,300	151億5636万	+3.87%	-	3.26
08/10	2,961	2,961	2,872	2,880	-3.45%	15,200	150億6222万	+3.45%	-	3.24
08/07	2,999	3,000	2,962	2,983	+0.17%	7,100	156億91万	+7.38%	-	3.36
08/06	2,989	2,989	2,940	2,978	+0.95%	4,200	155億7476万	+7.55%	-	3.35
08/05	2,900	2,950	2,900	2,950	+2.08%	2,900	154億2832万	+6.88%	-	3.32
08/04	2,890	2,930	2,865	2,890	+0.31%	9,600	151億1452万	+5.05%	-	3.25
08/03	2,850	2,881	2,850	2,881	+2.16%	3,600	150億6745万	+4.88%	-	3.24
07/31	2,824	2,829	2,810	2,820	+0.5%	8,200	147億4843万	+2.81%	-	3.17
07/30	2,805	2,821	2,805	2,806	+0.25%	8,100	146億7521万	+2.37%	-	3.16
07/29	2,770	2,799	2,770	2,799	+1.05%	600	146億3860万	+2.15%	-	3.15
07/28	2,770	2,797	2,751	2,770	-1.25%	5,400	144億8693万	+1.13%	-	3.12
07/27	2,798	2,810	2,777	2,805	+0.61%	4,400	146億6998万	+2.37%	-	3.16
07/24	2,798	2,798	2,770	2,788	-0.07%	2,200	145億8107万	+1.86%	-	3.14
07/23	2,783	2,790	2,732	2,790	+1.16%	7,800	145億9153万	+2.09%	-	3.14
07/22	2,799	2,799	2,725	2,758	-1.11%	5,200	144億2417万	+1.14%	-	3.1
07/21	2,750	2,790	2,750	2,789	+2.01%	4,000	145億8630万	+2.54%	-	3.14
07/17	2,772	2,772	2,687	2,734	-0.4%	7,200	142億9865万	+0.85%	-	3.08
07/16	2,720	2,749	2,682	2,745	+2.46%	3,500	143億5618万	+1.52%	-	3.09
07/15	2,655	2,689	2,651	2,679	+0.9%	2,700	140億1100万	-0.7%	-	3.02
07/14	2,660	2,670	2,635	2,655	+0.76%	7,400	138億8549万	-1.48%	-	2.99
07/13	2,627	2,670	2,627	2,635	+0.15%	5,200	137億8089万	-2.12%	-	2.97
07/10	2,670	2,670	2,616	2,631	-1.24%	6,200	137億5997万	-2.12%	-	2.96
07/09	2,650	2,669	2,252	2,664	-1.84%	18,600	139億3256万	-0.78%	-	3
07/08	2,715	2,735	2,655	2,714	-0.04%	8,300	141億9405万	+1.27%	-	3.05
07/07	2,707	2,730	2,666	2,715	-0.55%	12,600	141億9928万	+1.57%	-	3.06
07/06	2,732	2,769	2,701	2,730	-0.58%	12,800	142億7773万	+2.44%	-	3.07
07/03	2,760	2,780	2,738	2,746	-0.51%	7,200	143億6141万	+3.39%	-	3.09
07/02	2,769	2,771	2,750	2,760	+0.4%	2,900	144億3463万	+4.31%	-	3.11
07/01	2,720	2,749	2,720	2,749	+0.99%	1,200	143億7710万	+4.25%	-	3.09
06/30	2,730	2,779	2,720	2,722	-2.09%	7,400	142億3589万	+3.5%	-	3.06
06/29	2,770	2,780	2,720	2,780	-0.18%	8,500	145億3923万	+5.99%	-	3.13
06/26	2,785	2,789	2,766	2,785	0%	2,100	145億6538万	+6.62%	-	3.13
06/25	2,770	2,785	2,745	2,785	+0.54%	1,600	145億6538万	+7.12%	-	3.13
06/24	2,800	2,800	2,711	2,770	-0.18%	5,800	144億8693万	+6.99%	-	3.12
06/23	2,820	2,870	2,710	2,775	-0.89%	23,300	145億1308万	+7.68%	-	3.12
06/22	2,747	3,220	2,747	2,800	+2.34%	24,400	146億4383万	+9.25%	-	3.15
06/19	2,700	2,739	2,700	2,736	+2.01%	5,400	143億911万	+7.34%	-	3.08
06/18	2,636	2,682	2,631	2,682	+1.98%	5,800	140億2669万	+5.72%	-	3.02
06/17	2,600	2,630	2,600	2,630	+1.66%	3,000	137億5474万	+4.03%	-	2.96
06/16	2,600	2,617	2,567	2,587	+0.66%	3,100	135億2985万	+2.58%	-	2.91
06/15	2,564	2,600	2,564	2,570	+0.39%	1,500	134億4094万	+2.15%	-	2.89
06/12	2,585	2,600	2,560	2,560	-0.97%	5,700	133億8864万	+1.95%	-	2.88
06/11	2,605	2,616	2,584	2,585	-1.07%	4,000	135億1939万	+3.19%	-	2.91
06/10	2,570	2,614	2,561	2,613	+1.67%	4,300	136億6583万	+4.6%	-	2.94
06/09	2,550	2,600	2,550	2,570	+0.82%	3,800	134億4094万	+3.17%	-	2.89
06/08	2,570	2,577	2,549	2,549	0%	1,400	133億3111万	+2.58%	-	2.87
06/05	2,540	2,550	2,526	2,549	+0.16%	800	133億3111万	+2.78%	-	2.87
06/04	2,529	2,545	2,529	2,545	+0.71%	400	133億1019万	+2.83%	-	2.86
06/03	2,501	2,530	2,500	2,527	+0.08%	2,000	132億1605万	+2.39%	-	2.84
06/02	2,544	2,544	2,525	2,525	+1.24%	900	132億559万	+2.6%	-	2.84
06/01	2,537	2,539	2,490	2,494	-0.24%	2,700	130億4347万	+1.59%	-	2.81
05/29	2,520	2,535	2,500	2,500	-1.46%	1,400	130億7485万	+2.04%	-	2.81
05/28	2,565	2,600	2,473	2,537	-1.09%	15,800	132億6835万	+3.76%	-	2.85
05/27	2,550	2,578	2,531	2,565	+0.2%	5,400	134億1479万	+5.21%	-	2.89
05/26	2,510	2,560	2,502	2,560	+2.32%	3,700	133億8864万	+5.31%	-	2.88
05/25	2,500	2,560	2,500	2,502	+0.48%	6,600	130億8530万	+3.3%	-	2.81
05/22	2,500	2,500	2,475	2,490	-0.36%	2,900	130億2255万	+3.02%	-	2.8
05/21	2,485	2,500	2,462	2,499	+1.17%	4,700	130億6962万	+3.65%	-	2.81
05/20	2,440	2,497	2,436	2,470	+1.31%	4,700	129億1795万	+2.75%	-	2.78
05/19	2,445	2,445	2,435	2,438	-0.29%	2,100	127億5059万	+1.67%	-	2.74
05/18	2,440	2,445	2,435	2,445	+0.2%	2,400	127億8720万	+2.09%	-	2.75
05/15	2,455	2,455	2,425	2,440	-0.61%	2,800	127億6105万	+2.01%	-	2.74
05/14	2,470	2,470	2,449	2,455	-0.97%	1,600	128億3950万	+2.85%	-	2.76
05/13	2,440	2,479	2,440	2,479	+2.1%	4,000	129億6502万	+4.03%	-	2.79
05/12	2,442	2,446	2,410	2,428	-0.57%	1,900	126億9829万	+2.15%	-	2.73
05/11	2,425	2,449	2,425	2,442	+0.91%	1,400	127億7151万	+2.86%	-	2.75
05/08	2,401	2,420	2,401	2,420	+0.79%	400	126億5645万	+2.15%	-	2.72
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

うかい（7621）の株価チャート

2015/04/06～2015/08/28

株価推移

開示資料

決算

株式

チャート