うかい（7621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/05/19

2016/12/21～2017/05/19

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
05/19	2,975	2,985	2,956	2,985	-0.17%	4,500	156億2928万	+3.07%	70.73	3.03
05/18	2,970	2,991	2,955	2,990	-0.03%	6,200	156億5546万	+3.42%	70.84	3.04
05/17	2,970	2,991	2,968	2,991	+0.91%	5,100	156億6069万	+3.64%	70.87	3.04
05/16	2,965	2,965	2,900	2,964	+0.99%	3,100	155億1932万	+2.92%	70.23	3.01
05/15	2,970	2,970	2,935	2,935	-0.84%	2,800	153億6748万	+2.02%	69.54	2.98
05/12	2,950	2,960	2,950	2,960	+0.34%	700	154億9838万	+2.99%	70.13	3.01
05/11	2,940	2,950	2,931	2,950	+0.48%	1,200	154億4602万	+2.79%	69.9	3
05/10	2,944	2,949	2,936	2,936	+0.93%	1,200	153億7271万	+2.41%	69.57	2.98
05/09	2,916	2,916	2,889	2,909	-0.17%	2,600	152億3134万	+1.57%	68.93	2.96
05/08	2,919	2,925	2,914	2,914	-0.1%	1,600	152億5752万	+1.85%	69.04	2.96
05/02	2,900	2,921	2,890	2,917	+0.93%	3,900	152億7323万	+2.03%	69.12	2.97
05/01	2,897	2,897	2,890	2,890	+0.35%	500	151億3186万	+1.12%	68.48	2.94
04/28	2,894	2,894	2,870	2,880	-0.48%	3,300	150億7950万	+0.84%	68.24	2.93
04/27	2,890	2,894	2,878	2,894	+0.14%	2,000	151億5281万	+1.37%	68.57	2.94
04/26	2,890	2,890	2,890	2,890	0%	300	151億3186万	+1.26%	68.48	2.94
04/25	2,941	2,941	2,886	2,890	+1.72%	3,100	151億3186万	+1.33%	68.48	2.94
04/24	2,844	2,845	2,838	2,841	-0.14%	2,500	148億7530万	-0.32%	67.31	2.89
04/21	2,837	2,856	2,837	2,845	+0.18%	1,600	148億9624万	-0.21%	67.41	2.89
04/20	2,835	2,848	2,835	2,840	+0.21%	700	148億7006万	-0.42%	67.29	2.89
04/19	2,843	2,843	2,820	2,834	-0.32%	1,300	148億3865万	-0.63%	67.15	2.88
04/18	2,824	2,843	2,820	2,843	+0.82%	1,000	148億8577万	-0.35%	67.36	2.89
04/17	2,825	2,825	2,820	2,820	-0.04%	1,600	147億6535万	-1.19%	66.82	2.87
04/14	2,824	2,852	2,821	2,821	-0.11%	2,100	147億7058万	-1.19%	66.84	2.87
04/13	2,850	2,850	2,824	2,824	-0.56%	2,100	147億8629万	-1.09%	66.91	2.87
04/12	2,860	2,860	2,835	2,840	-0.8%	3,700	148億7006万	-0.56%	67.29	2.89
04/11	2,870	2,872	2,850	2,863	+0.28%	4,700	149億9049万	+0.25%	67.84	2.91
04/10	2,854	2,869	2,854	2,855	+0.07%	900	149億4860万	-0.04%	67.65	2.9
04/07	2,871	2,871	2,853	2,853	-0.59%	2,100	149億3813万	-0.11%	67.6	2.9
04/06	2,879	2,879	2,870	2,870	-0.17%	1,200	150億2714万	+0.49%	68	2.92
04/05	2,869	2,875	2,869	2,875	+0.28%	800	150億5332万	+0.7%	68.12	2.92
04/04	2,870	2,880	2,867	2,867	+0.14%	1,700	150億1143万	+0.46%	67.93	2.91
04/03	2,860	2,873	2,860	2,863	+0.21%	1,100	149億9049万	+0.35%	67.84	2.91
03/31	2,852	2,873	2,852	2,857	+0.21%	1,200	149億4193万	+0.18%	61.42	3.09
03/30	2,873	2,873	2,850	2,851	-0.21%	2,400	149億1055万	0%	61.29	3.09
03/29	2,860	2,880	2,851	2,857	-0.8%	1,300	149億4193万	+0.25%	61.42	3.09
03/28	2,855	2,880	2,845	2,880	+0.88%	2,400	150億6222万	+1.09%	61.92	3.12
03/27	2,850	2,870	2,844	2,855	0%	1,800	149億3147万	+0.32%	61.38	3.09
03/24	2,845	2,858	2,845	2,855	+0.14%	2,500	149億3147万	+0.32%	61.38	3.09
03/23	2,861	2,861	2,850	2,851	0%	1,500	149億1055万	+0.21%	61.29	3.09
03/22	2,851	2,862	2,851	2,851	0%	400	149億1055万	+0.21%	61.29	3.09
03/21	2,864	2,864	2,851	2,851	-0.49%	1,800	149億1055万	+0.25%	61.29	3.09
03/17	2,858	2,865	2,857	2,865	+0.1%	1,000	149億8377万	+0.77%	61.6	3.1
03/16	2,864	2,864	2,862	2,862	+0.56%	500	149億6808万	+0.74%	61.53	3.1
03/15	2,853	2,860	2,842	2,846	-0.25%	3,200	148億8440万	+0.28%	61.19	3.08
03/14	2,856	2,856	2,853	2,853	0%	1,400	149億2101万	+0.56%	61.34	3.09
03/13	2,865	2,865	2,853	2,853	0%	800	149億2101万	+0.63%	61.34	3.09
03/10	2,853	2,853	2,853	2,853	+0.56%	300	149億2101万	+0.71%	61.34	3.09
03/09	2,841	2,850	2,837	2,837	-0.25%	1,100	148億3733万	+0.21%	60.99	3.07
03/08	2,850	2,855	2,843	2,844	+0.14%	800	148億7394万	+0.53%	61.14	3.08
03/07	2,850	2,850	2,840	2,840	-0.35%	300	148億5302万	+0.46%	61.06	3.07
03/06	2,855	2,855	2,850	2,850	-0.18%	1,100	149億532万	+0.85%	61.27	3.08
03/03	2,850	2,855	2,832	2,855	-0.07%	3,700	149億3147万	+1.1%	61.38	3.09
03/02	2,857	2,857	2,857	2,857	0%	100	149億4193万	+1.24%	61.42	3.09
03/01	2,850	2,857	2,820	2,857	+0.56%	1,300	149億4193万	+1.35%	61.42	3.09
02/28	2,852	2,852	2,841	2,841	+0.04%	1,200	148億5825万	+0.85%	61.08	3.07
02/27	2,841	2,841	2,840	2,840	-0.04%	300	148億5302万	+0.89%	61.06	3.07
02/24	2,860	2,860	2,831	2,841	0%	4,000	148億5825万	+1%	61.08	3.07
02/23	2,810	2,850	2,810	2,841	+0.74%	1,700	148億5825万	+1.07%	61.08	3.07
02/22	2,820	2,820	2,820	2,820	-0.11%	100	147億4843万	+0.43%	60.63	3.05
02/21	2,813	2,849	2,813	2,823	+0.11%	900	147億6412万	+0.57%	60.69	3.06
02/20	2,847	2,847	2,820	2,820	-1.02%	1,800	147億4843万	+0.5%	60.63	3.05
02/17	2,849	2,849	2,849	2,849	+0.85%	300	149億9万	+1.57%	61.25	3.08
02/16	2,850	2,850	2,825	2,825	-0.49%	2,300	147億7458万	+0.78%	60.74	3.06
02/15	2,830	2,839	2,821	2,839	+0.32%	1,300	148億4779万	+1.32%	61.04	3.07
02/14	2,829	2,830	2,825	2,830	+0.07%	2,400	148億73万	+1.11%	60.84	3.06
02/13	2,810	2,828	2,810	2,828	+0.64%	600	147億9027万	+1.07%	60.8	3.06
02/10	2,810	2,810	2,810	2,810	0%	400	146億9613万	+0.54%	60.41	3.04
02/09	2,829	2,829	2,810	2,810	+0.18%	2,300	146億9613万	+0.61%	60.41	3.04
02/08	2,796	2,807	2,796	2,805	-0.25%	1,900	146億6998万	+0.43%	60.31	3.04
02/07	2,812	2,812	2,812	2,812	+0.29%	100	147億659万	+0.75%	60.46	3.04
02/06	2,822	2,825	2,804	2,804	+0.47%	1,600	146億6475万	+0.57%	60.28	3.03
02/03	2,791	2,816	2,791	2,791	+0.04%	1,300	145億9676万	+0.18%	60	3.02
02/02	2,805	2,805	2,790	2,790	-0.39%	1,600	145億9153万	+0.18%	59.98	3.02
02/01	2,802	2,805	2,801	2,801	-0.04%	2,400	146億4906万	+0.65%	60.22	3.03
01/31	2,802	2,802	2,802	2,802	0%	500	146億5429万	+0.79%	60.24	3.03
01/30	2,803	2,810	2,802	2,802	+0.07%	1,400	146億5429万	+0.9%	60.24	3.03
01/27	2,795	2,822	2,795	2,800	0%	1,300	146億4383万	+0.94%	60.2	3.03
01/26	2,792	2,807	2,791	2,800	+0.29%	2,100	146億4383万	+1.05%	60.2	3.03
01/25	2,792	2,792	2,792	2,792	-0.11%	100	146億199万	+0.79%	60.03	3.02
01/24	2,795	2,795	2,791	2,795	-0.18%	1,400	146億1768万	+0.9%	60.09	3.02
01/23	2,800	2,800	2,800	2,800	+0.68%	600	146億4383万	+1.16%	60.2	3.03
01/20	2,790	2,798	2,781	2,781	0%	700	145億4446万	+0.58%	59.79	3.01
01/19	2,781	2,781	2,781	2,781	-0.57%	100	145億4446万	+0.62%	59.79	3.01
01/18	2,798	2,798	2,781	2,797	+0.54%	2,000	146億2814万	+1.27%	60.13	3.03
01/17	2,798	2,798	2,782	2,782	-0.54%	300	145億4969万	+0.83%	59.81	3.01
01/16	2,793	2,797	2,793	2,797	+0.14%	1,300	146億2814万	+1.49%	60.13	3.03
01/13	2,757	2,793	2,757	2,793	-0.11%	1,300	146億722万	+1.49%	60.05	3.02
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

うかい（7621）の株価チャート

2016/12/21～2017/05/19

株価推移

開示資料

決算

株式

チャート