うかい（7621）の株価チャート

2016/10/06

2016/05/16～2016/10/06

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
10/06	2,676	2,688	2,675	2,678	-0.19%	2,000	140億577万	-7.37%	57.55	2.9
10/05	2,673	2,699	2,672	2,683	+0.37%	2,100	140億3192万	-7.55%	57.65	2.9
10/04	2,765	2,765	2,653	2,673	-1.94%	9,400	139億7962万	-8.18%	57.44	2.89
10/03	2,722	2,740	2,722	2,726	+0.22%	1,900	142億5681万	-6.71%	58.58	2.95
09/30	2,770	2,770	2,720	2,720	-1.81%	4,600	142億2543万	-7.17%	58.42	2.94
09/29	2,772	2,799	2,770	2,770	0%	5,800	144億8693万	-5.69%	59.49	2.99
09/28	2,750	2,780	2,750	2,770	-6.13%	16,000	144億8693万	-5.88%	59.49	2.99
09/27	2,954	2,961	2,950	2,951	-0.3%	9,700	154億3355万	+0.1%	63.38	3.19
09/26	2,951	2,966	2,950	2,960	+0.17%	6,200	154億8062万	+0.44%	63.57	3.2
09/23	2,960	2,969	2,948	2,955	-0.17%	8,800	154億5447万	+0.34%	63.47	3.19
09/21	2,951	2,960	2,951	2,960	-0.07%	2,800	154億8062万	+0.58%	63.57	3.2
09/20	2,960	2,964	2,950	2,962	+0.17%	4,700	154億9108万	+0.75%	63.62	3.2
09/16	2,953	2,963	2,950	2,957	-0.17%	2,200	154億6493万	+0.68%	63.51	3.2
09/15	2,968	2,969	2,953	2,962	-0.1%	3,400	154億9108万	+0.92%	63.62	3.2
09/14	2,963	2,968	2,956	2,965	+0.17%	1,900	155億677万	+1.16%	63.68	3.21
09/13	2,953	2,965	2,953	2,960	+0.24%	2,000	154億8062万	+1.13%	63.57	3.2
09/12	2,950	2,962	2,950	2,953	-0.07%	2,600	154億4401万	+1.03%	63.42	3.19
09/09	2,950	2,966	2,950	2,955	+0.1%	1,400	154億5447万	+1.27%	63.47	3.19
09/08	2,951	2,957	2,950	2,952	-0.1%	3,400	154億3878万	+1.37%	63.4	3.19
09/07	2,955	2,965	2,955	2,955	+0.03%	2,500	154億5447万	+1.58%	63.47	3.19
09/06	2,957	2,972	2,954	2,954	-0.1%	3,300	154億4924万	+1.72%	63.44	3.19
09/05	2,961	2,961	2,953	2,957	-0.27%	1,900	154億6493万	+1.97%	63.51	3.2
09/02	2,974	2,975	2,965	2,965	-0.1%	1,200	155億677万	+2.38%	63.68	3.21
09/01	2,968	2,975	2,966	2,968	-0.07%	1,300	155億2246万	+2.66%	63.74	3.21
08/31	2,950	2,976	2,950	2,970	+0.85%	3,100	155億3292万	+2.87%	63.79	3.21
08/30	2,950	2,954	2,945	2,945	+0.86%	1,600	154億217万	+2.12%	63.25	3.18
08/29	2,947	2,947	2,920	2,920	-0.61%	800	152億7142万	+1.35%	62.71	3.16
08/26	2,915	2,938	2,915	2,938	+0.79%	700	153億6556万	+2.08%	63.1	3.18
08/25	2,910	2,920	2,900	2,915	+0.62%	2,000	152億4527万	+1.36%	62.61	3.15
08/24	2,925	2,925	2,891	2,897	-0.79%	3,700	151億5113万	+0.91%	62.22	3.13
08/23	2,930	2,955	2,916	2,920	+0.34%	4,600	152億7142万	+1.85%	62.71	3.16
08/22	2,920	2,945	2,910	2,910	-0.1%	3,800	152億1912万	+1.68%	62.5	3.15
08/19	2,910	2,915	2,910	2,913	+0.1%	1,500	152億3481万	+1.92%	62.56	3.15
08/18	2,881	2,910	2,880	2,910	+0.03%	1,900	152億1912万	+2%	62.5	3.15
08/17	2,910	2,910	2,909	2,909	+0.66%	300	152億1389万	+2.14%	62.48	3.15
08/16	2,890	2,907	2,890	2,890	-0.17%	2,400	151億1452万	+1.62%	62.07	3.12
08/15	2,890	2,896	2,890	2,895	+0.17%	2,500	151億4067万	+1.94%	62.18	3.13
08/12	2,880	2,890	2,878	2,890	+0.35%	3,100	151億1452万	+1.87%	62.07	3.12
08/10	2,860	2,880	2,850	2,880	+0.84%	1,900	150億6222万	+1.66%	61.85	3.11
08/09	2,860	2,860	2,847	2,856	+0.18%	300	149億3670万	+0.92%	61.34	3.09
08/08	2,847	2,851	2,847	2,851	+0.71%	500	149億1055万	+0.85%	61.23	3.08
08/05	2,855	2,855	2,831	2,831	+0.93%	600	148億596万	+0.21%	60.8	3.06
08/04	2,869	2,869	2,805	2,805	-2.23%	2,400	146億6998万	-0.64%	60.24	3.03
08/03	2,843	2,869	2,843	2,869	+0.91%	400	150億469万	+1.63%	61.62	3.1
08/02	2,852	2,852	2,843	2,843	-0.32%	900	148億6871万	+0.82%	61.06	3.07
08/01	2,887	2,887	2,852	2,852	+0.07%	1,700	149億1578万	+1.28%	61.25	3.08
07/29	2,851	2,852	2,830	2,850	0%	1,700	149億532万	+1.42%	61.21	3.08
07/28	2,822	2,850	2,822	2,850	-0.77%	2,000	149億532万	+1.5%	61.21	3.08
07/27	2,890	2,890	2,870	2,872	-0.62%	1,800	150億2038万	+2.35%	61.68	3.11
07/26	2,850	2,890	2,850	2,890	+1.05%	1,000	151億1452万	+3.07%	62.07	3.12
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

うかい（7621）の株価チャート

2016/05/16～2016/10/06

株価推移

開示資料

決算

株式

チャート