うかい（7621）の株価チャート
2017/09/01～2018/01/30
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 |
|---|
| 2018 |
| 01/30 | 3,675 | 3,725 | 3,670 | 3,680 | -0.81% | 2,600 | 192億6825万 | +5.02% | 88.11 | 3.78 |
| 01/29 | 3,625 | 3,710 | 3,595 | 3,710 | +2.34% | 8,200 | 194億2533万 | +6.3% | 88.83 | 3.81 |
| 01/26 | 3,625 | 3,635 | 3,610 | 3,625 | +0.42% | 1,900 | 189億8028万 | +4.32% | 86.8 | 3.72 |
| 01/25 | 3,620 | 3,620 | 3,585 | 3,610 | -0.28% | 2,400 | 189億174万 | +4.18% | 86.44 | 3.71 |
| 01/24 | 3,575 | 3,620 | 3,570 | 3,620 | +1.26% | 3,500 | 189億5410万 | +4.84% | 86.68 | 3.72 |
| 01/23 | 3,575 | 3,600 | 3,575 | 3,575 | -0.28% | 600 | 187億1848万 | +3.95% | 85.6 | 3.67 |
| 01/22 | 3,585 | 3,585 | 3,585 | 3,585 | +0.28% | 100 | 187億7084万 | +4.58% | 85.84 | 3.68 |
| 01/19 | 3,575 | 3,580 | 3,575 | 3,575 | 0% | 700 | 187億1848万 | +4.65% | 85.6 | 3.67 |
| 01/18 | 3,590 | 3,620 | 3,570 | 3,575 | -0.56% | 4,400 | 187億1848万 | +4.99% | 85.6 | 3.67 |
| 01/17 | 3,600 | 3,600 | 3,550 | 3,595 | 0% | 3,700 | 188億2320万 | +5.98% | 86.08 | 3.69 |
| 01/16 | 3,565 | 3,620 | 3,560 | 3,595 | +1.41% | 6,600 | 188億2320万 | +6.42% | 86.08 | 3.69 |
| 01/15 | 3,545 | 3,570 | 3,540 | 3,545 | +0.14% | 1,200 | 185億6140万 | +5.44% | 84.88 | 3.64 |
| 01/12 | 3,540 | 3,565 | 3,530 | 3,540 | +0.43% | 2,300 | 185億3522万 | +5.64% | 84.76 | 3.64 |
| 01/11 | 3,550 | 3,570 | 3,525 | 3,525 | -0.7% | 2,000 | 184億5668万 | +5.54% | 84.4 | 3.62 |
| 01/10 | 3,540 | 3,585 | 3,540 | 3,550 | +0.71% | 2,500 | 185億8758万 | +6.61% | 85 | 3.65 |
| 01/09 | 3,485 | 3,535 | 3,435 | 3,525 | +4.44% | 10,200 | 184億5668万 | +6.21% | 84.4 | 3.62 |
| 01/05 | 3,480 | 3,485 | 3,375 | 3,375 | -1.89% | 2,300 | 176億7129万 | +2.06% | 80.81 | 3.47 |
| 01/04 | 3,360 | 3,470 | 3,305 | 3,440 | +3.77% | 9,700 | 180億1163万 | +4.24% | 82.37 | 3.53 |
| 2017 |
| 12/29 | 3,345 | 3,380 | 3,315 | 3,315 | -0.75% | 4,300 | 173億5714万 | +0.73% | 79.38 | 3.41 |
| 12/28 | 3,355 | 3,355 | 3,340 | 3,340 | -0.45% | 400 | 174億8803万 | +1.61% | 79.97 | 3.43 |
| 12/27 | 3,320 | 3,395 | 3,320 | 3,355 | +0.9% | 1,500 | 175億6657万 | +2.22% | 80.33 | 3.45 |
| 12/26 | 3,305 | 3,365 | 3,305 | 3,325 | -0.15% | 900 | 174億950万 | +1.5% | 79.61 | 3.42 |
| 12/25 | 3,335 | 3,335 | 3,305 | 3,330 | 0% | 3,300 | 174億3568万 | +1.77% | 79.73 | 3.42 |
| 12/22 | 3,350 | 3,350 | 3,295 | 3,330 | -0.6% | 2,300 | 174億3568万 | +1.96% | 79.73 | 3.42 |
| 12/21 | 3,345 | 3,365 | 3,345 | 3,350 | +0.15% | 600 | 175億4039万 | +2.79% | 80.21 | 3.44 |
| 12/20 | 3,340 | 3,380 | 3,340 | 3,345 | +0.15% | 1,500 | 175億1421万 | +2.89% | 80.09 | 3.44 |
| 12/19 | 3,375 | 3,385 | 3,340 | 3,340 | -0.89% | 2,300 | 174億8803万 | +2.99% | 79.97 | 3.43 |
| 12/18 | 3,295 | 3,370 | 3,285 | 3,370 | +2.28% | 10,600 | 176億4511万 | +4.11% | 80.69 | 3.46 |
| 12/15 | 3,285 | 3,295 | 3,270 | 3,295 | +0.15% | 1,500 | 172億5242万 | +2.08% | 78.9 | 3.39 |
| 12/14 | 3,285 | 3,290 | 3,285 | 3,290 | +0.15% | 500 | 172億2624万 | +2.08% | 78.78 | 3.38 |
| 12/13 | 3,270 | 3,300 | 3,265 | 3,285 | +0.15% | 2,900 | 172億6万 | +2.11% | 78.66 | 3.37 |
| 12/12 | 3,275 | 3,290 | 3,275 | 3,280 | -0.61% | 1,200 | 171億7388万 | +2.15% | 78.54 | 3.37 |
| 12/11 | 3,295 | 3,300 | 3,280 | 3,300 | +1.38% | 1,100 | 172億7860万 | +2.9% | 79.02 | 3.39 |
| 12/08 | 3,260 | 3,260 | 3,230 | 3,255 | +0.15% | 700 | 170億4298万 | +1.78% | 77.94 | 3.34 |
| 12/07 | 3,230 | 3,250 | 3,230 | 3,250 | +1.4% | 1,700 | 170億1680万 | +1.88% | 77.82 | 3.34 |
| 12/06 | 3,305 | 3,305 | 3,185 | 3,205 | -1.38% | 7,100 | 167億8118万 | +0.69% | 76.74 | 3.29 |
| 12/05 | 3,260 | 3,260 | 3,250 | 3,250 | -1.07% | 1,800 | 170億1680万 | +2.27% | 77.82 | 3.34 |
| 12/04 | 3,295 | 3,305 | 3,260 | 3,285 | +0.31% | 5,900 | 172億6万 | +3.6% | 78.66 | 3.37 |
| 12/01 | 3,255 | 3,275 | 3,200 | 3,275 | +0.46% | 6,500 | 171億4770万 | +3.54% | 78.42 | 3.36 |
| 11/30 | 3,205 | 3,280 | 3,205 | 3,260 | +1.24% | 11,300 | 170億6916万 | +3.3% | 78.06 | 3.35 |
| 11/29 | 3,220 | 3,220 | 3,220 | 3,220 | +0.47% | 1,500 | 168億5972万 | +2.25% | 77.1 | 3.31 |
| 11/28 | 3,210 | 3,210 | 3,205 | 3,205 | -0.16% | 2,500 | 167億8118万 | +1.94% | 76.74 | 3.29 |
| 11/27 | 3,250 | 3,250 | 3,205 | 3,210 | -0.31% | 1,800 | 168億736万 | +2.26% | 76.86 | 3.3 |
| 11/24 | 3,220 | 3,225 | 3,160 | 3,220 | 0% | 3,400 | 168億5972万 | +2.74% | 77.1 | 3.31 |
| 11/22 | 3,200 | 3,230 | 3,180 | 3,220 | +0.63% | 1,400 | 168億5972万 | +2.91% | 77.1 | 3.31 |
| 11/21 | 3,225 | 3,240 | 3,165 | 3,200 | -0.62% | 5,100 | 167億5500万 | +2.4% | 76.62 | 3.29 |
| 11/20 | 3,230 | 3,230 | 3,190 | 3,220 | +1.26% | 3,000 | 168億5972万 | +3.21% | 77.1 | 3.31 |
| 11/17 | 3,165 | 3,180 | 3,160 | 3,180 | +0.47% | 2,200 | 166億5028万 | +2.15% | 76.14 | 3.27 |
| 11/16 | 3,140 | 3,165 | 3,135 | 3,165 | +0.8% | 1,800 | 165億7175万 | +1.83% | 75.78 | 3.25 |
| 11/15 | 3,165 | 3,165 | 3,140 | 3,140 | -0.63% | 2,700 | 164億4085万 | +1.16% | 75.18 | 3.23 |
| 11/14 | 3,185 | 3,185 | 3,155 | 3,160 | -0.94% | 1,400 | 165億4557万 | +1.9% | 75.66 | 3.25 |
| 11/13 | 3,190 | 3,190 | 3,150 | 3,190 | +1.43% | 5,000 | 167億264万 | +2.97% | 76.38 | 3.28 |
| 11/10 | 3,165 | 3,200 | 3,145 | 3,145 | -0.32% | 4,800 | 164億6703万 | +1.62% | 75.3 | 3.23 |
| 11/09 | 3,155 | 3,165 | 3,140 | 3,155 | 0% | 3,200 | 165億1939万 | +1.94% | 75.54 | 3.24 |
| 11/08 | 3,185 | 3,190 | 3,155 | 3,155 | +0.48% | 2,900 | 165億1939万 | +1.97% | 75.54 | 3.24 |
| 11/07 | 3,225 | 3,225 | 3,100 | 3,140 | -1.1% | 7,500 | 164億4085万 | +1.49% | 75.18 | 3.23 |
| 11/06 | 3,250 | 3,295 | 3,110 | 3,175 | +3.42% | 28,700 | 166億2410万 | +2.65% | 76.02 | 3.26 |
| 11/02 | 3,095 | 3,095 | 3,070 | 3,070 | +0.16% | 3,100 | 160億7433万 | -0.62% | 73.51 | 3.15 |
| 11/01 | 3,070 | 3,075 | 3,065 | 3,065 | -0.16% | 1,500 | 160億4815万 | -0.81% | 73.39 | 3.15 |
| 10/31 | 3,080 | 3,085 | 3,070 | 3,070 | -0.32% | 1,700 | 160億7433万 | -0.97% | 73.51 | 3.15 |
| 10/30 | 3,080 | 3,080 | 3,070 | 3,080 | +0.33% | 1,800 | 161億2669万 | -0.9% | 73.75 | 3.16 |
| 10/27 | 3,070 | 3,085 | 3,065 | 3,070 | -0.49% | 2,000 | 160億7433万 | -1.44% | 73.51 | 3.15 |
| 10/26 | 3,090 | 3,090 | 3,085 | 3,085 | -0.16% | 600 | 161億5287万 | -1.19% | 73.87 | 3.17 |
| 10/25 | 3,110 | 3,110 | 3,065 | 3,090 | -0.32% | 3,900 | 161億7905万 | -1.21% | 73.99 | 3.17 |
| 10/24 | 3,085 | 3,100 | 3,085 | 3,100 | +0.32% | 800 | 162億3141万 | -1.05% | 74.23 | 3.18 |
| 10/23 | 3,085 | 3,100 | 3,085 | 3,090 | +0.16% | 1,800 | 161億7905万 | -1.5% | 73.99 | 3.17 |
| 10/20 | 3,075 | 3,085 | 3,065 | 3,085 | -0.16% | 1,900 | 161億5287万 | -1.78% | 73.87 | 3.17 |
| 10/19 | 3,070 | 3,100 | 3,070 | 3,090 | -0.16% | 1,100 | 161億7905万 | -1.75% | 73.99 | 3.17 |
| 10/18 | 3,080 | 3,110 | 3,065 | 3,095 | -0.16% | 1,200 | 162億523万 | -1.71% | 74.11 | 3.18 |
| 10/17 | 3,080 | 3,100 | 3,060 | 3,100 | +0.32% | 2,600 | 162億3141万 | -1.68% | 74.23 | 3.18 |
| 10/16 | 3,120 | 3,120 | 3,090 | 3,090 | +1.31% | 2,300 | 161億7905万 | -2.09% | 73.99 | 3.17 |
| 10/13 | 3,040 | 3,065 | 3,040 | 3,050 | +0.16% | 2,000 | 159億6961万 | -3.48% | 73.03 | 3.13 |
| 10/12 | 3,045 | 3,050 | 3,045 | 3,045 | -0.33% | 2,500 | 159億4343万 | -3.79% | 72.91 | 3.13 |
| 10/11 | 3,060 | 3,060 | 3,030 | 3,055 | -0.65% | 5,200 | 159億9579万 | -3.6% | 73.15 | 3.14 |
| 10/10 | 3,060 | 3,095 | 3,060 | 3,075 | -0.65% | 3,300 | 161億51万 | -3.18% | 73.63 | 3.16 |
| 10/06 | 3,125 | 3,125 | 3,065 | 3,095 | -0.48% | 2,900 | 162億523万 | -2.73% | 74.11 | 3.18 |
| 10/05 | 3,125 | 3,135 | 3,105 | 3,110 | -0.8% | 1,900 | 162億8377万 | -2.42% | 74.47 | 3.19 |
| 10/04 | 3,170 | 3,170 | 3,125 | 3,135 | -0.16% | 2,400 | 164億1467万 | -1.75% | 75.07 | 3.22 |
| 10/03 | 3,150 | 3,150 | 3,120 | 3,140 | -0.16% | 1,200 | 164億4085万 | -1.63% | 75.18 | 3.23 |
| 10/02 | 3,140 | 3,165 | 3,120 | 3,145 | +1.13% | 3,500 | 164億6703万 | -1.5% | 75.3 | 3.23 |
| 09/29 | 3,100 | 3,140 | 3,100 | 3,110 | +0.48% | 2,300 | 162億8377万 | -2.69% | 74.47 | 3.19 |
| 09/28 | 3,125 | 3,125 | 3,080 | 3,095 | +0.16% | 2,600 | 162億523万 | -3.34% | 74.11 | 3.18 |
| 09/27 | 3,020 | 3,140 | 3,020 | 3,090 | -6.36% | 31,800 | 161億7905万 | -3.74% | 73.99 | 3.17 |
| 09/26 | 3,290 | 3,300 | 3,265 | 3,300 | +0.3% | 14,600 | 172億7860万 | +2.55% | 79.02 | 3.39 |
| 09/25 | 3,280 | 3,290 | 3,255 | 3,290 | +1.39% | 12,300 | 172億2624万 | +2.24% | 78.78 | 3.38 |
| 09/22 | 3,245 | 3,250 | 3,235 | 3,245 | 0% | 6,000 | 169億9062万 | +0.84% | 77.7 | 3.33 |
| 09/21 | 3,235 | 3,245 | 3,230 | 3,245 | +0.62% | 3,500 | 169億9062万 | +0.75% | 77.7 | 3.33 |
| 09/20 | 3,215 | 3,225 | 3,210 | 3,225 | +0.31% | 2,300 | 168億8590万 | +0.09% | 77.22 | 3.31 |
| 09/19 | 3,200 | 3,215 | 3,200 | 3,215 | +0.47% | 4,000 | 168億3354万 | -0.28% | 76.98 | 3.3 |
| 09/15 | 3,195 | 3,200 | 3,185 | 3,200 | -0.16% | 3,000 | 167億5500万 | -0.84% | 76.62 | 3.29 |
| 09/14 | 3,190 | 3,205 | 3,170 | 3,205 | +0.47% | 2,900 | 167億8118万 | -0.74% | 76.74 | 3.29 |
| 09/13 | 3,185 | 3,220 | 3,185 | 3,190 | +0.16% | 4,200 | 167億264万 | -1.3% | 76.38 | 3.28 |
| 09/12 | 3,180 | 3,190 | 3,170 | 3,185 | +0.16% | 4,000 | 166億7646万 | -1.55% | 76.26 | 3.27 |
| 09/11 | 3,180 | 3,180 | 3,160 | 3,180 | 0% | 3,900 | 166億5028万 | -1.79% | 76.14 | 3.27 |
| 09/08 | 3,180 | 3,185 | 3,180 | 3,180 | -0.16% | 1,300 | 166億5028万 | -1.85% | 76.14 | 3.27 |
| 09/07 | 3,190 | 3,190 | 3,170 | 3,185 | +0.31% | 2,900 | 166億7646万 | -1.79% | 76.26 | 3.27 |
| 09/06 | 3,165 | 3,175 | 3,165 | 3,175 | +0.32% | 2,500 | 166億2410万 | -2.22% | 76.02 | 3.26 |
| 09/05 | 3,210 | 3,225 | 3,165 | 3,165 | -1.4% | 3,300 | 165億7175万 | -2.62% | 75.78 | 3.25 |
| 09/04 | 3,245 | 3,245 | 3,210 | 3,210 | -0.93% | 2,300 | 168億736万 | -1.41% | 76.86 | 3.3 |
| 09/01 | 3,235 | 3,240 | 3,225 | 3,240 | +0.47% | 2,100 | 169億6444万 | -0.49% | 77.58 | 3.33 |
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。
