うかい（7621）の株価チャート

2017/01/12

2016/08/15～2017/01/12

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
2017
01/12	2,796	2,796	2,796	2,796	+0.32%	600	146億2291万	+1.71%	60.11	3.03
01/11	2,785	2,787	2,785	2,787	-0.36%	200	145億7584万	+1.49%	59.92	3.02
01/10	2,757	2,797	2,757	2,797	+1.3%	800	146億2814万	+1.97%	60.13	3.03
01/06	2,756	2,800	2,700	2,761	+0.15%	6,800	144億3986万	+0.73%	59.36	2.99
01/05	2,787	2,800	2,756	2,757	-1.54%	2,300	144億1894万	+0.66%	59.27	2.98
01/04	2,763	2,800	2,760	2,800	+1.82%	2,100	146億4383万	+2.3%	60.2	3.03
2016
12/30	2,759	2,759	2,745	2,750	+0.33%	600	143億8233万	+0.62%	59.09	2.97
12/29	2,759	2,759	2,741	2,741	-0.69%	400	143億3526万	+0.37%	58.9	2.97
12/28	2,760	2,764	2,759	2,760	0%	1,000	144億3463万	+1.1%	59.31	2.99
12/27	2,743	2,769	2,738	2,760	+0.62%	3,200	144億3463万	+1.21%	59.31	2.99
12/26	2,730	2,743	2,730	2,743	+0.55%	5,200	143億4572万	+0.7%	58.94	2.97
12/22	2,759	2,759	2,728	2,728	+0.11%	600	142億6727万	+0.26%	58.62	2.95
12/21	2,732	2,733	2,725	2,725	0%	1,900	142億5158万	+0.22%	58.56	2.95
12/20	2,769	2,773	2,725	2,725	+0.11%	1,600	142億5158万	+0.26%	58.56	2.95
12/19	2,785	2,785	2,722	2,722	-2.09%	1,300	142億3589万	+0.18%	58.49	2.94
12/16	2,780	2,780	2,742	2,780	-0.18%	300	145億3923万	+2.39%	59.74	3.01
12/15	2,750	2,785	2,745	2,785	+1.2%	1,700	145億6538万	+2.77%	59.85	3.01
12/14	2,745	2,849	2,745	2,752	+0.81%	2,800	143億9279万	+1.74%	59.14	2.98
12/13	2,740	2,743	2,730	2,730	-0.36%	1,600	142億7773万	+1%	58.66	2.95
12/12	2,735	2,770	2,735	2,740	+0.29%	1,200	143億3003万	+1.41%	58.88	2.96
12/09	2,738	2,740	2,732	2,732	-0.22%	1,900	142億8819万	+1.15%	58.71	2.96
12/08	2,710	2,738	2,701	2,738	+1.37%	2,500	143億1957万	+1.44%	58.84	2.96
12/07	2,704	2,710	2,701	2,701	-0.15%	900	141億2606万	+0.15%	58.04	2.92
12/06	2,704	2,710	2,704	2,705	-0.37%	4,000	141億4698万	+0.26%	58.13	2.93
12/05	2,707	2,715	2,704	2,715	-0.15%	2,200	141億9928万	+0.67%	58.34	2.94
12/02	2,720	2,727	2,717	2,719	+0.07%	900	142億2020万	+0.85%	58.43	2.94
12/01	2,727	2,734	2,705	2,717	-0.37%	1,200	142億974万	+0.82%	58.39	2.94
11/30	2,727	2,727	2,727	2,727	+0.22%	100	142億6204万	+1.26%	58.6	2.95
11/29	2,720	2,727	2,719	2,721	+0.44%	900	142億3066万	+1.11%	58.47	2.94
11/28	2,710	2,710	2,707	2,709	0%	1,000	141億6790万	+0.74%	58.21	2.93
11/25	2,691	2,709	2,691	2,709	+0.63%	1,000	141億6790万	+0.74%	58.21	2.93
11/24	2,688	2,708	2,688	2,692	-0.66%	1,300	140億7899万	+0.19%	57.85	2.91
11/22	2,692	2,710	2,692	2,710	+1.01%	1,300	141億7313万	+0.86%	58.23	2.93
11/21	2,698	2,698	2,683	2,683	+0.11%	1,900	140億3192万	-0.07%	57.65	2.9
11/18	2,707	2,708	2,680	2,680	-0.19%	2,600	140億1623万	-0.15%	57.59	2.9
11/17	2,707	2,707	2,673	2,685	+0.04%	2,900	140億4238万	+0.07%	57.7	2.9
11/16	2,698	2,709	2,683	2,684	+0.04%	1,600	140億3715万	+0.07%	57.68	2.9
11/15	2,702	2,702	2,683	2,683	-0.96%	400	140億3192万	+0.07%	57.65	2.9
11/14	2,661	2,709	2,661	2,709	+1.57%	3,200	141億6790万	+1.08%	58.21	2.93
11/11	2,666	2,670	2,665	2,667	+0.08%	1,800	139億4824万	-0.45%	57.31	2.89
11/10	2,690	2,741	2,665	2,665	+0.23%	2,800	139億3779万	-0.56%	57.27	2.88
11/09	2,700	2,700	2,649	2,659	-1.15%	6,900	139億641万	-0.78%	57.14	2.88
11/08	2,710	2,710	2,690	2,690	-0.74%	1,300	140億6853万	+0.26%	57.81	2.91
11/07	2,691	2,791	2,691	2,710	0%	1,000	141億7313万	+0.97%	58.23	2.93
11/04	2,691	2,710	2,688	2,710	+0.67%	1,400	141億7313万	+0.89%	58.23	2.93
11/02	2,690	2,712	2,685	2,692	+0.04%	2,600	140億7899万	+0.11%	57.85	2.91
11/01	2,708	2,708	2,690	2,691	-0.63%	3,500	140億7376万	-0.3%	57.83	2.91
10/31	2,696	2,708	2,696	2,708	+0.45%	1,200	141億6267万	-0.07%	58.19	2.93
10/28	2,691	2,696	2,691	2,696	0%	1,000	140億9991万	-0.88%	57.93	2.92
10/27	2,688	2,696	2,688	2,696	+0.37%	1,300	140億9991万	-1.25%	57.93	2.92
10/26	2,686	2,686	2,670	2,686	+0.56%	2,100	140億4761万	-2.01%	57.72	2.91
10/25	2,673	2,673	2,671	2,671	0%	400	139億6916万	-2.94%	57.4	2.89
10/24	2,681	2,685	2,671	2,671	-0.37%	2,900	139億6916万	-3.33%	57.4	2.89
10/21	2,685	2,685	2,668	2,681	-0.22%	900	140億2146万	-3.39%	57.61	2.9
10/20	2,680	2,687	2,662	2,687	+0.26%	800	140億5284万	-3.55%	57.74	2.91
10/19	2,669	2,680	2,669	2,680	+0.41%	1,200	140億1623万	-4.18%	57.59	2.9
10/18	2,660	2,669	2,658	2,669	-0.04%	3,700	139億5870万	-4.95%	57.35	2.89
10/17	2,658	2,679	2,658	2,670	+0.45%	500	139億6393万	-5.29%	57.38	2.89
10/14	2,675	2,675	2,658	2,658	+0.11%	500	139億118万	-6.11%	57.12	2.88
10/13	2,660	2,680	2,655	2,655	-0.04%	1,900	138億8549万	-6.61%	57.05	2.87
10/12	2,654	2,670	2,654	2,656	-0.19%	400	138億9072万	-6.97%	57.07	2.87
10/11	2,680	2,688	2,650	2,661	-0.41%	4,200	139億1687万	-7.19%	57.18	2.88
10/07	2,680	2,682	2,671	2,672	-0.22%	2,400	139億7439万	-7.19%	57.42	2.89
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

うかい（7621）の株価チャート

2016/08/15～2017/01/12

株価推移

開示資料

決算

株式

チャート