うかい（7621）の株価チャート
2017/03/31～2017/08/24
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 |
| 08/24 | 3,275 | 3,275 | 3,250 | 3,270 | -0.15% | 3,400 | 171億2152万 | +0.58% | 78.3 | 3.36 |
| 08/23 | 3,295 | 3,295 | 3,275 | 3,275 | -0.61% | 900 | 171億4770万 | +0.92% | 78.42 | 3.36 |
| 08/22 | 3,300 | 3,300 | 3,290 | 3,295 | 0% | 1,100 | 172億5242万 | +1.73% | 78.9 | 3.39 |
| 08/21 | 3,310 | 3,310 | 3,295 | 3,295 | -0.15% | 3,000 | 172億5242万 | +1.98% | 78.9 | 3.39 |
| 08/18 | 3,315 | 3,320 | 3,300 | 3,300 | -0.3% | 1,900 | 172億7860万 | +2.42% | 79.02 | 3.39 |
| 08/17 | 3,300 | 3,310 | 3,295 | 3,310 | +0.61% | 5,500 | 173億3096万 | +2.99% | 79.26 | 3.4 |
| 08/16 | 3,280 | 3,300 | 3,280 | 3,290 | +0.77% | 2,200 | 172億2624万 | +2.62% | 78.78 | 3.38 |
| 08/15 | 3,295 | 3,295 | 3,265 | 3,265 | -0.76% | 2,200 | 170億9534万 | +2.1% | 78.18 | 3.35 |
| 08/14 | 3,260 | 3,290 | 3,250 | 3,290 | +0.92% | 3,400 | 172億2624万 | +3.13% | 78.78 | 3.38 |
| 08/10 | 3,265 | 3,265 | 3,250 | 3,260 | -0.15% | 1,600 | 170億6916万 | +2.42% | 78.06 | 3.35 |
| 08/09 | 3,215 | 3,275 | 3,210 | 3,265 | 0% | 5,000 | 170億9534万 | +2.8% | 78.18 | 3.35 |
| 08/08 | 3,260 | 3,285 | 3,260 | 3,265 | +0.15% | 1,800 | 170億9534万 | +3.06% | 78.18 | 3.35 |
| 08/07 | 3,250 | 3,260 | 3,250 | 3,260 | +0.46% | 1,200 | 170億6916万 | +3.13% | 78.06 | 3.35 |
| 08/04 | 3,255 | 3,255 | 3,245 | 3,245 | -0.31% | 1,300 | 169億9062万 | +2.98% | 77.7 | 3.33 |
| 08/03 | 3,265 | 3,265 | 3,255 | 3,255 | -0.31% | 2,000 | 170億4298万 | +3.56% | 77.94 | 3.34 |
| 08/02 | 3,270 | 3,280 | 3,260 | 3,265 | -0.15% | 2,200 | 170億9534万 | +4.21% | 78.18 | 3.35 |
| 08/01 | 3,290 | 3,290 | 3,250 | 3,270 | -0.76% | 4,600 | 171億2152万 | +4.67% | 78.3 | 3.36 |
| 07/31 | 3,230 | 3,295 | 3,225 | 3,295 | +2.49% | 4,900 | 172億5242万 | +5.78% | 78.9 | 3.39 |
| 07/28 | 3,200 | 3,215 | 3,200 | 3,215 | +0.47% | 2,400 | 168億3354万 | +3.58% | 76.98 | 3.3 |
| 07/27 | 3,190 | 3,200 | 3,190 | 3,200 | +0.31% | 4,100 | 167億5500万 | +3.36% | 76.62 | 3.29 |
| 07/26 | 3,200 | 3,200 | 3,190 | 3,190 | -0.16% | 1,500 | 167億264万 | +3.27% | 76.38 | 3.28 |
| 07/25 | 3,195 | 3,200 | 3,185 | 3,195 | +0.63% | 4,200 | 167億2882万 | +3.73% | 76.5 | 3.28 |
| 07/24 | 3,150 | 3,195 | 3,150 | 3,175 | +0.32% | 2,000 | 166億2410万 | +3.35% | 76.02 | 3.26 |
| 07/21 | 3,175 | 3,175 | 3,150 | 3,165 | 0% | 1,400 | 165億5276万 | +3.26% | 74.91 | 3.21 |
| 07/20 | 3,150 | 3,170 | 3,150 | 3,165 | +1.12% | 3,300 | 165億5276万 | +3.5% | 74.91 | 3.21 |
| 07/19 | 3,120 | 3,130 | 3,115 | 3,130 | +0.81% | 1,800 | 163億6971万 | +2.59% | 74.08 | 3.18 |
| 07/18 | 3,110 | 3,110 | 3,105 | 3,105 | 0% | 800 | 162億3896万 | +1.94% | 73.49 | 3.15 |
| 07/14 | 3,095 | 3,105 | 3,085 | 3,105 | +0.81% | 2,200 | 162億3896万 | +2.07% | 73.49 | 3.15 |
| 07/13 | 3,110 | 3,145 | 3,080 | 3,080 | -0.65% | 3,600 | 161億821万 | +1.42% | 72.89 | 3.13 |
| 07/12 | 3,095 | 3,100 | 3,095 | 3,100 | +0.32% | 1,400 | 162億1281万 | +2.21% | 73.37 | 3.15 |
| 07/11 | 3,080 | 3,100 | 3,080 | 3,090 | -0.16% | 3,100 | 161億6051万 | +2.05% | 73.13 | 3.14 |
| 07/10 | 3,095 | 3,095 | 3,065 | 3,095 | +0.49% | 4,300 | 161億8666万 | +2.35% | 73.25 | 3.14 |
| 07/07 | 3,075 | 3,080 | 3,075 | 3,080 | -0.48% | 1,100 | 161億821万 | +2.02% | 72.89 | 3.13 |
| 07/06 | 3,095 | 3,100 | 3,070 | 3,095 | +0.32% | 4,100 | 161億8666万 | +2.65% | 73.25 | 3.14 |
| 07/05 | 3,045 | 3,095 | 3,045 | 3,085 | +0.16% | 1,900 | 161億3436万 | +2.49% | 73.01 | 3.13 |
| 07/04 | 3,085 | 3,085 | 3,080 | 3,080 | -0.16% | 1,900 | 161億821万 | +2.46% | 72.89 | 3.13 |
| 07/03 | 3,070 | 3,085 | 3,060 | 3,085 | +2.15% | 5,100 | 161億3436万 | +2.8% | 73.01 | 3.13 |
| 06/30 | 3,020 | 3,030 | 3,015 | 3,020 | -0.33% | 900 | 158億1253万 | +0.8% | 71.56 | 3.07 |
| 06/29 | 3,020 | 3,030 | 3,015 | 3,030 | +0.33% | 1,500 | 158億6489万 | +1.17% | 71.79 | 3.08 |
| 06/28 | 3,025 | 3,025 | 3,020 | 3,020 | -0.49% | 1,500 | 158億1253万 | +0.94% | 71.56 | 3.07 |
| 06/27 | 3,030 | 3,045 | 3,030 | 3,035 | +0.17% | 2,100 | 158億9107万 | +1.51% | 71.91 | 3.09 |
| 06/26 | 3,030 | 3,030 | 3,025 | 3,030 | +0.17% | 800 | 158億6489万 | +1.44% | 71.79 | 3.08 |
| 06/23 | 3,025 | 3,035 | 3,020 | 3,025 | 0% | 1,400 | 158億3871万 | +1.37% | 71.67 | 3.08 |
| 06/22 | 3,010 | 3,025 | 3,010 | 3,025 | +0.5% | 900 | 158億3871万 | +1.44% | 71.67 | 3.08 |
| 06/21 | 2,989 | 3,010 | 2,989 | 3,010 | +0.84% | 400 | 157億6017万 | +0.97% | 71.32 | 3.06 |
| 06/20 | 2,989 | 2,990 | 2,985 | 2,985 | -0.13% | 1,600 | 156億2928万 | +0.17% | 70.73 | 3.03 |
| 06/19 | 2,990 | 2,990 | 2,989 | 2,989 | +0.07% | 900 | 156億5022万 | +0.34% | 70.82 | 3.04 |
| 06/16 | 2,999 | 2,999 | 2,985 | 2,987 | -0.4% | 600 | 156億3975万 | +0.34% | 70.77 | 3.04 |
| 06/15 | 3,000 | 3,000 | 2,999 | 2,999 | +0.07% | 4,300 | 157億258万 | +0.77% | 71.06 | 3.05 |
| 06/14 | 2,999 | 3,000 | 2,989 | 2,997 | 0% | 1,900 | 156億9211万 | +0.77% | 71.01 | 3.05 |
| 06/13 | 2,987 | 2,997 | 2,987 | 2,997 | -0.03% | 1,200 | 156億9211万 | +0.84% | 71.01 | 3.05 |
| 06/12 | 2,976 | 2,999 | 2,974 | 2,998 | +0.74% | 2,100 | 156億9734万 | +1.01% | 71.03 | 3.05 |
| 06/09 | 2,997 | 2,997 | 2,976 | 2,976 | -0.2% | 2,900 | 155億8215万 | +0.37% | 70.51 | 3.03 |
| 06/08 | 2,984 | 2,990 | 2,982 | 2,982 | -0.03% | 2,200 | 156億1357万 | +0.68% | 70.66 | 3.03 |
| 06/07 | 2,982 | 2,994 | 2,981 | 2,983 | +0.03% | 1,300 | 156億1880万 | +0.81% | 70.68 | 3.03 |
| 06/06 | 2,982 | 2,985 | 2,982 | 2,982 | -0.23% | 400 | 156億1357万 | +0.91% | 70.66 | 3.03 |
| 06/05 | 2,976 | 2,991 | 2,976 | 2,989 | +0.44% | 6,000 | 156億5022万 | +1.29% | 70.82 | 3.04 |
| 06/02 | 2,979 | 2,984 | 2,976 | 2,976 | +0.13% | 1,500 | 155億8215万 | +0.98% | 70.51 | 3.03 |
| 06/01 | 2,967 | 2,984 | 2,967 | 2,972 | +0.17% | 1,900 | 155億6121万 | +0.95% | 70.42 | 3.02 |
| 05/31 | 2,969 | 2,985 | 2,966 | 2,967 | -0.07% | 2,700 | 155億3503万 | +0.99% | 70.3 | 3.02 |
| 05/30 | 2,966 | 2,969 | 2,966 | 2,969 | +0.2% | 400 | 155億4550万 | +1.19% | 70.35 | 3.02 |
| 05/29 | 2,978 | 2,980 | 2,963 | 2,963 | -0.74% | 1,200 | 155億1409万 | +1.2% | 70.2 | 3.01 |
| 05/26 | 2,982 | 2,987 | 2,962 | 2,985 | +0.67% | 1,500 | 156億2928万 | +2.12% | 70.73 | 3.03 |
| 05/25 | 2,959 | 2,970 | 2,959 | 2,965 | +0.2% | 2,600 | 155億2456万 | +1.61% | 70.25 | 3.01 |
| 05/24 | 2,956 | 2,959 | 2,956 | 2,959 | +0.1% | 900 | 154億9314万 | +1.61% | 70.11 | 3.01 |
| 05/23 | 2,962 | 2,975 | 2,956 | 2,956 | -0.2% | 800 | 154億7743万 | +1.72% | 70.04 | 3.01 |
| 05/22 | 2,962 | 2,962 | 2,957 | 2,962 | -0.77% | 4,000 | 155億885万 | +2.1% | 70.18 | 3.01 |
| 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 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
