うかい（7621）の株価チャート

2016/07/25

2016/02/29～2016/07/25

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
07/25	2,860	2,880	2,860	2,860	0%	400	149億5762万	+2.18%	61.42	3.09
07/22	2,876	2,880	2,860	2,860	-0.66%	700	149億5762万	+2.33%	61.42	3.09
07/21	2,807	2,879	2,807	2,879	+2.78%	2,300	150億5699万	+3.15%	61.83	3.11
07/20	2,800	2,896	2,800	2,801	+0.39%	2,800	146億4906万	+0.47%	60.16	3.03
07/19	2,790	2,805	2,790	2,790	-0.36%	1,500	145億9153万	+0.11%	59.92	3.02
07/15	2,790	2,800	2,790	2,800	0%	600	146億4383万	+0.43%	60.14	3.03
07/14	2,790	2,830	2,790	2,800	+0.36%	1,800	146億4383万	+0.39%	60.14	3.03
07/13	2,800	2,800	2,790	2,790	-0.29%	600	145億9153万	+0.04%	59.92	3.02
07/12	2,797	2,798	2,786	2,798	+0.04%	400	146億3337万	+0.32%	60.09	3.03
07/11	2,800	2,801	2,787	2,797	-0.11%	1,700	146億2814万	+0.32%	60.07	3.02
07/08	2,800	2,810	2,800	2,800	0%	900	146億4383万	+0.47%	60.14	3.03
07/07	2,800	2,800	2,800	2,800	0%	200	146億4383万	+0.47%	60.14	3.03
07/06	2,800	2,818	2,800	2,800	-0.04%	1,900	146億4383万	+0.54%	60.14	3.03
07/05	2,782	2,820	2,782	2,801	+0.39%	1,900	146億4906万	+0.61%	60.16	3.03
07/04	2,800	2,800	2,781	2,790	-0.36%	1,200	145億9153万	+0.22%	59.92	3.02
07/01	2,797	2,800	2,775	2,800	+0.94%	1,800	146億4383万	+0.65%	60.14	3.03
06/30	2,800	2,800	2,772	2,774	-0.93%	900	145億785万	-0.22%	59.55	3
06/29	2,790	2,800	2,751	2,800	+0.07%	2,700	146億4383万	+0.68%	60.11	3.03
06/28	2,750	2,799	2,750	2,798	+1.75%	1,000	146億3337万	+0.61%	60.06	3.02
06/27	2,701	2,750	2,701	2,750	+1.85%	4,100	143億8233万	-1.08%	59.03	2.97
06/24	2,810	2,810	2,590	2,700	-3.47%	8,300	141億2083万	-2.91%	57.96	2.92
06/23	2,800	2,814	2,796	2,797	-0.14%	3,600	146億2814万	+0.5%	60.04	3.02
06/22	2,800	2,828	2,800	2,801	-0.67%	2,700	146億4906万	+0.76%	60.13	3.03
06/21	2,770	2,820	2,770	2,820	+1.81%	300	147億4843万	+1.59%	60.54	3.05
06/20	2,770	2,820	2,770	2,770	0%	800	144億8693万	-0.04%	59.46	2.99
06/17	2,729	2,770	2,729	2,770	+1.02%	2,700	144億8693万	+0.11%	59.46	2.99
06/16	2,776	2,800	2,740	2,742	-2.66%	2,400	143億4049万	-0.76%	58.86	2.96
06/15	2,755	2,820	2,753	2,817	+1.51%	2,200	147億3274万	+2.03%	60.47	3.04
06/14	2,821	2,821	2,756	2,775	-1.67%	3,700	145億1308万	+0.69%	59.57	3
06/13	2,810	2,830	2,792	2,822	+0.43%	2,900	147億5889万	+2.58%	60.58	3.05
06/10	2,800	2,810	2,781	2,810	+0.36%	2,300	146億9613万	+2.33%	60.32	3.04
06/09	2,782	2,800	2,782	2,800	+0.65%	1,800	146億4383万	+2.19%	60.11	3.03
06/08	2,776	2,799	2,776	2,782	-0.43%	2,100	145億4969万	+1.68%	59.72	3.01
06/07	2,768	2,794	2,768	2,794	+0.94%	2,700	146億1245万	+2.27%	59.98	3.02
06/06	2,775	2,789	2,762	2,768	-0.72%	3,400	144億7647万	+1.47%	59.42	2.99
06/03	2,780	2,788	2,770	2,788	+0.83%	1,600	145億8107万	+2.35%	59.85	3.01
06/02	2,770	2,770	2,752	2,765	-0.25%	2,400	144億6078万	+1.73%	59.35	2.99
06/01	2,763	2,773	2,763	2,772	-0.65%	1,300	144億9739万	+2.17%	59.5	3
05/31	2,756	2,790	2,756	2,790	+1.23%	2,100	145億9153万	+3.03%	59.89	3.01
05/30	2,787	2,787	2,752	2,756	+0.22%	700	144億1371万	+2.04%	59.16	2.98
05/27	2,793	2,793	2,730	2,750	-1.61%	5,300	143億8233万	+2%	59.03	2.97
05/26	2,799	2,799	2,733	2,795	-0.14%	3,300	146億1768万	+3.86%	60	3.02
05/25	2,750	2,800	2,750	2,799	+1.23%	2,000	146億3860万	+4.25%	60.08	3.02
05/24	2,780	2,780	2,765	2,765	-0.18%	200	144億6078万	+3.25%	59.35	2.99
05/23	2,790	2,790	2,751	2,770	+0.33%	1,400	144億8693万	+3.71%	59.46	2.99
05/20	2,794	2,794	2,761	2,761	+1.99%	4,500	144億3986万	+3.6%	59.27	2.98
05/19	2,676	2,719	2,676	2,707	-0.11%	1,600	141億5744万	+1.81%	58.11	2.93
05/18	2,719	2,724	2,674	2,710	+0.37%	1,000	141億7313万	+2.11%	58.17	2.93
05/17	2,674	2,719	2,674	2,700	+1.09%	600	141億2083万	+1.93%	57.96	2.92
05/16	2,687	2,730	2,671	2,671	+0.64%	2,600	139億6916万	+0.94%	57.34	2.89
05/13	2,710	2,730	2,654	2,654	-1.63%	3,500	138億8026万	+0.42%	56.97	2.87
05/12	2,689	2,698	2,654	2,698	+0.37%	1,700	141億1037万	+2.16%	57.92	2.92
05/11	2,664	2,688	2,654	2,688	+0.9%	400	140億5807万	+1.9%	57.7	2.9
05/10	2,685	2,687	2,664	2,664	-0.78%	600	139億3256万	+1.02%	57.19	2.88
05/09	2,685	2,685	2,685	2,685	+0.19%	500	140億4238万	+1.78%	57.64	2.9
05/06	2,682	2,682	2,680	2,680	-0.07%	400	140億1623万	+1.63%	57.53	2.9
05/02	2,620	2,687	2,620	2,682	-0.22%	1,100	140億2669万	+1.67%	57.57	2.9
04/28	2,645	2,688	2,641	2,688	-0.07%	700	140億5807万	+1.9%	57.7	2.9
04/27	2,687	2,690	2,650	2,690	+1.13%	800	140億6853万	+1.89%	57.74	2.91
04/26	2,665	2,690	2,660	2,660	-0.04%	800	139億1164万	+0.72%	57.1	2.87
04/25	2,660	2,661	2,659	2,661	+0.87%	1,200	139億1687万	+0.72%	57.12	2.88
04/22	2,628	2,639	2,607	2,638	+0.11%	1,700	137億9658万	-0.19%	56.63	2.85
04/21	2,617	2,635	2,617	2,635	+0.65%	200	137億8089万	-0.45%	56.56	2.85
04/20	2,612	2,640	2,612	2,618	-0.8%	1,000	136億9198万	-1.13%	56.2	2.83
04/19	2,620	2,639	2,620	2,639	+0.73%	200	138億181万	-0.45%	56.65	2.85
04/18	2,615	2,630	2,611	2,620	-0.42%	800	137億244万	-1.17%	56.24	2.83
04/15	2,627	2,631	2,607	2,631	+0.08%	3,900	137億5997万	-0.83%	56.48	2.84
04/14	2,650	2,653	2,615	2,629	+0.88%	1,900	137億4951万	-0.9%	56.44	2.84
04/13	2,628	2,635	2,606	2,606	-0.19%	900	136億2922万	-1.77%	55.94	2.82
04/12	2,600	2,611	2,600	2,611	+0.04%	1,200	136億5537万	-1.66%	56.05	2.82
04/11	2,610	2,610	2,583	2,610	+1.2%	700	136億5014万	-1.69%	56.03	2.82
04/08	2,550	2,590	2,530	2,579	-0.81%	4,700	134億8801万	-2.86%	55.36	2.79
04/07	2,600	2,610	2,600	2,600	-0.08%	2,000	135億9784万	-2.15%	55.81	2.81
04/06	2,610	2,610	2,600	2,602	+0.08%	900	136億830万	-2.11%	55.86	2.81
04/05	2,602	2,620	2,600	2,600	-0.27%	4,700	135億9784万	-2.18%	55.81	2.81
04/04	2,631	2,640	2,605	2,607	-0.91%	5,600	136億3445万	-1.92%	55.96	2.82
04/01	2,654	2,670	2,631	2,631	-1.46%	2,100	137億5997万	-1.02%	56.48	2.84
03/31	2,685	2,685	2,670	2,670	-0.07%	800	139億6393万	+0.53%	-	3.01
03/30	2,661	2,699	2,661	2,672	+0.15%	3,400	139億7439万	+0.83%	-	3.01
03/29	2,650	2,692	2,650	2,668	-1.08%	3,000	139億5347万	+0.87%	-	3.01
03/28	2,680	2,697	2,680	2,697	+0.11%	1,200	141億514万	+2.2%	-	3.04
03/25	2,716	2,716	2,645	2,694	-0.96%	1,600	140億8945万	+2.36%	-	3.04
03/24	2,721	2,721	2,711	2,720	+0.04%	700	142億2543万	+3.58%	-	3.06
03/23	2,701	2,719	2,700	2,719	+0.67%	1,300	142億2020万	+3.82%	-	3.06
03/22	2,683	2,739	2,675	2,701	+0.41%	2,400	141億2606万	+3.57%	-	3.04
03/18	2,775	2,775	2,690	2,690	-1.28%	1,100	140億6853万	+3.46%	-	3.03
03/17	2,700	2,725	2,700	2,725	+2.37%	2,400	142億5158万	+4.97%	-	3.07
03/16	2,695	2,695	2,662	2,662	-0.86%	200	139億2210万	+2.74%	-	3
03/15	2,660	2,685	2,660	2,685	+1.13%	600	140億4238万	+3.75%	-	3.03
03/14	2,670	2,699	2,638	2,655	-0.38%	6,700	138億8549万	+2.71%	-	2.99
03/11	2,613	2,667	2,613	2,665	+1.83%	1,000	139億3779万	+3.13%	-	3
03/10	2,649	2,649	2,617	2,617	-1.25%	400	136億8675万	+1.32%	-	2.95
03/09	2,650	2,650	2,650	2,650	0%	200	138億5934万	+2.51%	-	2.99
03/08	2,610	2,650	2,600	2,650	+1.92%	1,000	138億5934万	+2.59%	-	2.99
03/07	2,602	2,627	2,600	2,600	-0.54%	1,200	135億9784万	+0.74%	-	2.93
03/04	2,602	2,650	2,600	2,614	-0.98%	500	136億7106万	+1.24%	-	2.95
03/03	2,578	2,640	2,578	2,640	+1.23%	600	138億704万	+2.21%	-	2.97
03/02	2,600	2,660	2,570	2,608	+0.31%	1,600	136億3968万	+0.97%	-	2.94
03/01	2,615	2,615	2,600	2,600	-0.38%	2,200	135億9784万	+0.81%	-	2.93
02/29	2,615	2,615	2,601	2,610	-0.04%	300	136億5014万	+1.36%	-	2.94

うかい（7621）の株価チャート

2016/02/29～2016/07/25

株価推移

開示資料

決算

株式

チャート