うかい（7621）の株価チャート

2016/01/18

2015/08/18～2016/01/18

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
2016
01/18	2,555	2,559	2,545	2,557	-0.04%	3,800	133億7295万	-2.03%	-	2.88
01/15	2,571	2,571	2,558	2,558	+0.08%	1,600	133億7818万	-2.1%	-	2.88
01/14	2,621	2,621	2,556	2,556	-1.31%	4,200	133億6772万	-2.29%	-	2.88
01/13	2,580	2,649	2,570	2,590	+0.39%	4,100	135億4554万	-1.11%	-	2.92
01/12	2,601	2,601	2,580	2,580	-0.81%	4,700	134億9324万	-1.56%	-	2.91
01/08	2,620	2,620	2,601	2,601	-0.91%	8,900	136億307万	-0.88%	-	2.93
01/07	2,621	2,630	2,621	2,625	+0.04%	2,600	137億2859万	0%	-	2.96
01/06	2,624	2,630	2,623	2,624	-0.42%	3,400	137億2336万	-0.08%	-	2.96
01/05	2,625	2,645	2,623	2,635	+0.38%	1,400	137億8089万	+0.3%	-	2.97
01/04	2,622	2,650	2,614	2,625	+0.11%	3,000	137億2859万	-0.11%	-	2.96
2015
12/30	2,647	2,650	2,612	2,622	-0.94%	1,000	137億1290万	-0.34%	-	2.95
12/29	2,650	2,650	2,641	2,647	-0.04%	800	138億4365万	+0.53%	-	2.98
12/28	2,602	2,650	2,602	2,648	+1.81%	2,000	138億4888万	+0.57%	-	2.98
12/25	2,605	2,607	2,601	2,601	-0.15%	4,000	136億307万	-1.22%	-	2.93
12/24	2,604	2,620	2,604	2,605	+0.08%	3,500	136億2399万	-1.14%	-	2.93
12/22	2,610	2,610	2,603	2,603	0%	2,000	136億1353万	-1.25%	-	2.93
12/21	2,610	2,610	2,602	2,603	-0.99%	3,900	136億1353万	-1.29%	-	2.93
12/18	2,630	2,630	2,613	2,629	+0.73%	2,100	137億4951万	-0.3%	-	2.96
12/17	2,610	2,619	2,610	2,610	+0.12%	3,800	136億5014万	-1.02%	-	2.94
12/16	2,609	2,618	2,607	2,607	-0.11%	6,100	136億3445万	-1.18%	-	2.94
12/15	2,612	2,618	2,610	2,610	-0.08%	6,000	136億5014万	-1.06%	-	2.94
12/14	2,635	2,647	2,610	2,612	-0.87%	6,300	136億6060万	-1.06%	-	2.94
12/11	2,627	2,635	2,627	2,635	+0.3%	1,600	137億8089万	-0.26%	-	2.97
12/10	2,647	2,647	2,627	2,627	-0.68%	2,000	137億3905万	-0.57%	-	2.96
12/09	2,640	2,645	2,640	2,645	+0.57%	200	138億3319万	+0.08%	-	2.98
12/08	2,638	2,640	2,630	2,630	0%	1,200	137億5474万	-0.49%	-	2.96
12/07	2,626	2,655	2,626	2,630	+0.15%	1,900	137億5474万	-0.53%	-	2.96
12/04	2,640	2,640	2,626	2,626	-0.57%	3,900	137億3382万	-0.76%	-	2.96
12/03	2,654	2,654	2,641	2,641	-0.49%	500	138億1227万	-0.3%	-	2.97
12/02	2,655	2,655	2,645	2,654	+0.53%	1,100	138億8026万	+0.15%	-	2.99
12/01	2,645	2,650	2,640	2,640	-0.19%	500	138億704万	-0.41%	-	2.97
11/30	2,655	2,655	2,645	2,645	-0.38%	1,300	138億3319万	-0.23%	-	2.98
11/27	2,664	2,665	2,655	2,655	-0.26%	1,800	138億8549万	+0.15%	-	2.99
11/26	2,684	2,684	2,659	2,662	-0.56%	900	139億2210万	+0.41%	-	3
11/25	2,690	2,690	2,670	2,677	-0.48%	1,200	140億54万	+0.98%	-	3.01
11/24	2,688	2,690	2,688	2,690	+2.01%	400	140億6853万	+1.51%	-	3.03
11/20	2,711	2,711	2,620	2,637	-0.9%	5,600	137億9135万	-0.49%	-	2.97
11/19	2,634	2,661	2,633	2,661	+1.06%	600	139億1687万	+0.42%	-	3
11/18	2,645	2,670	2,633	2,633	+0.11%	1,300	137億7043万	-0.6%	-	2.97
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

うかい（7621）の株価チャート

2015/08/18～2016/01/18

株価推移

開示資料

決算

株式

チャート