うかい（7621）の株価チャート

2015/11/17

2015/06/23～2015/11/17

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
11/17	2,620	2,640	2,620	2,630	+0.19%	1,000	137億5474万	-0.72%	-	2.96
11/16	2,624	2,644	2,624	2,625	+0.04%	2,400	137億2859万	-0.94%	-	2.96
11/13	2,650	2,650	2,624	2,624	+0.11%	800	137億2336万	-1.02%	-	2.95
11/12	2,620	2,640	2,620	2,621	-0.08%	1,900	137億767万	-1.13%	-	2.95
11/11	2,622	2,623	2,621	2,623	+0.08%	1,700	137億1813万	-1.17%	-	2.95
11/10	2,621	2,634	2,621	2,621	-1.09%	2,500	137億767万	-1.24%	-	2.95
11/09	2,620	2,660	2,620	2,650	-0.38%	6,000	138億5934万	-0.19%	-	2.98
11/06	2,650	2,695	2,637	2,660	+0.38%	2,600	139億1164万	+0.26%	-	3
11/05	2,650	2,650	2,650	2,650	0%	1,500	138億5934万	-0.11%	-	2.98
11/04	2,690	2,690	2,650	2,650	-0.04%	2,000	138億5934万	-0.15%	-	2.98
11/02	2,652	2,652	2,651	2,651	-0.04%	300	138億6457万	-0.3%	-	2.99
10/30	2,631	2,680	2,631	2,652	-1.04%	900	138億6980万	-0.79%	-	2.99
10/29	2,680	2,680	2,680	2,680	-0.63%	100	140億1623万	-0.15%	-	3.02
10/28	2,652	2,697	2,645	2,697	+1.35%	1,900	141億514万	+0.19%	-	3.04
10/27	2,660	2,661	2,660	2,661	-0.63%	300	139億1687万	-1.41%	-	3
10/26	2,636	2,678	2,636	2,678	+1.63%	2,300	140億577万	-1.14%	-	3.02
10/23	2,641	2,653	2,635	2,635	-0.19%	1,700	137億8089万	-3.05%	-	2.97
10/22	2,660	2,660	2,640	2,640	-0.56%	800	138億704万	-3.23%	-	2.97
10/21	2,660	2,680	2,655	2,655	-0.56%	1,800	138億8549万	-3.07%	-	2.99
10/20	2,674	2,680	2,670	2,670	+0.34%	1,600	139億6393万	-2.84%	-	3.01
10/19	2,677	2,677	2,659	2,661	-0.67%	900	139億1687万	-3.45%	-	3
10/16	2,679	2,680	2,679	2,679	+1.13%	1,200	140億1100万	-3.01%	-	3.02
10/15	2,635	2,650	2,630	2,649	+1.07%	800	138億5411万	-4.37%	-	2.98
10/14	2,630	2,630	2,605	2,621	-0.72%	1,700	137億767万	-5.58%	-	2.95
10/13	2,640	2,640	2,640	2,640	-0.3%	200	138億704万	-5.24%	-	2.97
10/09	2,654	2,654	2,648	2,648	-0.23%	2,100	138億4888万	-5.29%	-	2.98
10/08	2,646	2,654	2,646	2,654	+0.57%	600	138億8026万	-5.48%	-	2.99
10/07	2,708	2,708	2,639	2,639	-1.53%	1,300	138億181万	-6.42%	-	2.97
10/06	2,640	2,680	2,640	2,680	+1.52%	1,100	140億1623万	-5.33%	-	3.02
10/05	2,629	2,650	2,593	2,640	+0.27%	3,700	138億704万	-7.04%	-	2.97
10/02	2,607	2,648	2,592	2,633	+0.96%	3,400	137億7043万	-7.55%	-	2.97
10/01	2,651	2,660	2,600	2,608	-1.99%	7,200	136億3968万	-8.62%	-	2.94
09/30	2,700	2,700	2,651	2,661	-0.56%	2,900	139億1687万	-7.02%	-	2.99
09/29	2,720	2,750	2,673	2,676	-3.25%	11,900	139億9531万	-6.86%	-	3.01
09/28	2,730	2,800	2,702	2,766	-7.65%	21,300	144億6601万	-4.09%	-	3.11
09/25	2,933	2,995	2,903	2,995	+2.08%	19,900	156億6367万	+3.53%	-	3.37
09/24	2,865	2,949	2,861	2,934	+2.19%	16,100	153億4464万	+1.42%	-	3.3
09/18	2,889	2,889	2,865	2,871	-0.62%	7,200	150億1515万	-0.83%	-	3.23
09/17	2,900	2,900	2,866	2,889	-0.38%	2,200	151億929万	-0.31%	-	3.25
09/16	2,904	2,905	2,880	2,900	-0.07%	3,000	151億6682万	+0.03%	-	3.26
09/15	2,902	2,902	2,860	2,902	+0.07%	6,200	151億7728万	+0.07%	-	3.27
09/14	2,904	2,910	2,883	2,900	-0.14%	2,700	151億6682万	+0.03%	-	3.26
09/11	2,899	2,904	2,895	2,904	+0.59%	3,600	151億8774万	+0.17%	-	3.27
09/10	2,859	2,899	2,859	2,887	+0.98%	1,400	150億9883万	-0.52%	-	3.25
09/09	2,830	2,897	2,830	2,859	+1.45%	5,800	149億5239万	-1.58%	-	3.22
09/08	2,889	2,889	2,770	2,818	-1.81%	5,900	147億3797万	-3.13%	-	3.17
09/07	2,774	2,879	2,685	2,870	+2.21%	8,900	150億992万	-1.44%	-	3.23
09/04	2,880	2,880	2,791	2,808	-2.5%	6,400	146億8567万	-3.57%	-	3.16
09/03	2,948	2,948	2,856	2,880	0%	5,700	150億6222万	-1.13%	-	3.24
09/02	2,900	2,940	2,790	2,880	-2.21%	8,900	150億6222万	-1.03%	-	3.24
09/01	2,976	2,978	2,945	2,945	-0.14%	3,800	154億217万	+1.31%	-	3.31
08/31	2,972	2,972	2,931	2,949	+0.92%	3,100	154億2309万	+1.69%	-	3.32
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

うかい（7621）の株価チャート

2015/06/23～2015/11/17

株価推移

開示資料

決算

株式

チャート