うかい（7621）の株価チャート
2017/12/11～2018/05/10
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 | ||||||||||
| 05/10 | 4,405 | 4,425 | 4,380 | 4,425 | -0.11% | 3,200 | 231億6903万 | -0.61% | 239.96 | 4.54 |
| 05/09 | 4,410 | 4,445 | 4,400 | 4,430 | -0.23% | 4,200 | 231億9521万 | -0.49% | 240.23 | 4.54 |
| 05/08 | 4,470 | 4,485 | 4,440 | 4,440 | -0.67% | 2,500 | 232億4757万 | -0.29% | 240.78 | 4.55 |
| 05/07 | 4,500 | 4,505 | 4,470 | 4,470 | -0.22% | 3,000 | 234億465万 | +0.38% | 242.4 | 4.59 |
| 05/02 | 4,475 | 4,525 | 4,475 | 4,480 | +0.11% | 1,400 | 234億5701万 | +0.67% | 242.95 | 4.6 |
| 05/01 | 4,475 | 4,550 | 4,475 | 4,475 | -0.11% | 1,200 | 234億3083万 | +0.61% | 242.67 | 4.59 |
| 04/27 | 4,460 | 4,480 | 4,430 | 4,480 | 0% | 600 | 234億5701万 | +0.74% | 242.95 | 4.6 |
| 04/26 | 4,480 | 4,480 | 4,425 | 4,480 | -0.22% | 1,100 | 234億5701万 | +0.72% | 242.95 | 4.6 |
| 04/25 | 4,500 | 4,500 | 4,425 | 4,490 | +0.67% | 2,500 | 235億937万 | +0.85% | 243.49 | 4.61 |
| 04/24 | 4,440 | 4,460 | 4,435 | 4,460 | +0.22% | 700 | 233億5229万 | +0.09% | 241.86 | 4.58 |
| 04/23 | 4,450 | 4,450 | 4,450 | 4,450 | +0.11% | 200 | 232億9993万 | -0.25% | 241.32 | 4.57 |
| 04/20 | 4,445 | 4,445 | 4,400 | 4,445 | 0% | 1,800 | 232億7375万 | -0.47% | 241.05 | 4.56 |
| 04/19 | 4,465 | 4,465 | 4,435 | 4,445 | +0.11% | 800 | 232億7375万 | -0.54% | 241.05 | 4.56 |
| 04/18 | 4,400 | 4,445 | 4,395 | 4,440 | 0% | 3,500 | 232億4757万 | -0.67% | 240.78 | 4.55 |
| 04/17 | 4,480 | 4,480 | 4,440 | 4,440 | -0.89% | 1,200 | 232億4757万 | -0.74% | 240.78 | 4.55 |
| 04/16 | 4,450 | 4,480 | 4,430 | 4,480 | +1.47% | 1,200 | 234億5701万 | +0.16% | 242.95 | 4.6 |
| 04/13 | 4,445 | 4,445 | 4,415 | 4,415 | -0.11% | 1,600 | 231億1667万 | -1.3% | 239.42 | 4.53 |
| 04/12 | 4,415 | 4,440 | 4,410 | 4,420 | +0.11% | 1,200 | 231億4285万 | -1.12% | 239.69 | 4.53 |
| 04/11 | 4,465 | 4,475 | 4,415 | 4,415 | -0.79% | 600 | 231億1667万 | -1.23% | 239.42 | 4.53 |
| 04/10 | 4,480 | 4,480 | 4,430 | 4,450 | -0.34% | 600 | 232億9993万 | -0.49% | 241.32 | 4.57 |
| 04/09 | 4,470 | 4,505 | 4,360 | 4,465 | 0% | 4,300 | 233億7847万 | +0.04% | 242.13 | 4.58 |
| 04/06 | 4,440 | 4,485 | 4,440 | 4,465 | +0.56% | 2,400 | 233億7847万 | +0.2% | 242.13 | 4.58 |
| 04/05 | 4,430 | 4,455 | 4,420 | 4,440 | 0% | 900 | 232億4757万 | -0.18% | 240.78 | 4.55 |
| 04/04 | 4,410 | 4,455 | 4,410 | 4,440 | -0.45% | 2,100 | 232億4757万 | -0.25% | 240.78 | 4.55 |
| 04/03 | 4,470 | 4,470 | 4,460 | 4,460 | +0.68% | 300 | 233億5229万 | -0.02% | 241.86 | 4.58 |
| 04/02 | 4,410 | 4,500 | 4,410 | 4,430 | -0.56% | 4,500 | 231億9521万 | -0.94% | 240.23 | 4.54 |
| 03/30 | 4,400 | 4,465 | 4,370 | 4,455 | +0.68% | 2,900 | 233億2611万 | -0.74% | 106.67 | 4.58 |
| 03/29 | 4,400 | 4,490 | 4,400 | 4,425 | +0.23% | 900 | 231億6903万 | -1.71% | 105.95 | 4.55 |
| 03/28 | 4,400 | 4,470 | 4,400 | 4,415 | +0.11% | 3,200 | 231億1667万 | -2.26% | 105.71 | 4.54 |
| 03/27 | 4,500 | 4,505 | 4,410 | 4,410 | -1.12% | 1,300 | 230億9049万 | -2.43% | 105.59 | 4.53 |
| 03/26 | 4,510 | 4,520 | 4,455 | 4,460 | -0.89% | 3,200 | 233億5229万 | -1.17% | 106.79 | 4.58 |
| 03/23 | 4,485 | 4,610 | 4,485 | 4,500 | -1.85% | 2,100 | 235億6173万 | +0.07% | 107.75 | 4.62 |
| 03/22 | 4,595 | 4,595 | 4,460 | 4,585 | -0.22% | 2,500 | 240億678万 | +2.34% | 109.78 | 4.71 |
| 03/20 | 4,585 | 4,595 | 4,545 | 4,595 | +0.33% | 1,400 | 240億5914万 | +3.07% | 110.02 | 4.72 |
| 03/19 | 4,665 | 4,665 | 4,575 | 4,580 | +0.22% | 2,600 | 239億8060万 | +3.25% | 109.66 | 4.71 |
| 03/16 | 4,530 | 4,580 | 4,530 | 4,570 | +1.22% | 1,100 | 239億2824万 | +3.56% | 109.43 | 4.69 |
| 03/15 | 4,465 | 4,515 | 4,465 | 4,515 | +0.67% | 1,100 | 236億4026万 | +2.68% | 108.11 | 4.64 |
| 03/14 | 4,495 | 4,500 | 4,460 | 4,485 | -0.33% | 2,100 | 234億8319万 | +2.49% | 107.39 | 4.61 |
| 03/13 | 4,460 | 4,510 | 4,460 | 4,500 | +1.01% | 1,200 | 235億6173万 | +3.45% | 107.75 | 4.62 |
| 03/12 | 4,480 | 4,550 | 4,425 | 4,455 | -0.56% | 3,700 | 233億2611万 | +3.08% | 106.67 | 4.58 |
| 03/09 | 4,305 | 4,515 | 4,305 | 4,480 | +3.46% | 8,000 | 234億5701万 | +4.28% | 107.27 | 4.6 |
| 03/08 | 4,385 | 4,420 | 4,330 | 4,330 | -2.15% | 2,300 | 226億7162万 | +1.48% | 103.68 | 4.45 |
| 03/07 | 4,430 | 4,430 | 4,365 | 4,425 | -0.78% | 1,800 | 231億6903万 | +4.31% | 105.95 | 4.55 |
| 03/06 | 4,280 | 4,480 | 4,250 | 4,460 | +5.44% | 5,000 | 233億5229万 | +5.89% | 106.79 | 4.58 |
| 03/05 | 4,210 | 4,245 | 4,185 | 4,230 | -1.17% | 2,200 | 221億4802万 | +1.15% | 101.28 | 4.35 |
| 03/02 | 4,180 | 4,280 | 4,150 | 4,280 | 0% | 5,700 | 224億982万 | +2.93% | 102.48 | 4.4 |
| 03/01 | 4,430 | 4,430 | 4,205 | 4,280 | -4.89% | 17,500 | 224億982万 | +3.61% | 102.48 | 4.4 |
| 02/28 | 4,665 | 4,730 | 4,500 | 4,500 | -4.46% | 7,100 | 235億6173万 | +9.62% | 107.75 | 4.62 |
| 02/27 | 4,680 | 4,750 | 4,660 | 4,710 | -0.32% | 4,900 | 246億6127万 | +15.78% | 112.78 | 4.84 |
| 02/26 | 4,900 | 4,915 | 4,630 | 4,725 | -2.28% | 6,000 | 247億3981万 | +17.45% | 113.14 | 4.85 |
| 02/23 | 4,800 | 4,880 | 4,775 | 4,835 | +0.62% | 5,700 | 253億1576万 | +21.57% | 115.77 | 4.97 |
| 02/22 | 4,750 | 4,860 | 4,720 | 4,805 | +0.42% | 6,500 | 251億5869万 | +22.36% | 115.05 | 4.94 |
| 02/21 | 4,500 | 4,860 | 4,500 | 4,785 | +6.33% | 7,000 | 250億5397万 | +23.39% | 114.57 | 4.92 |
| 02/20 | 4,230 | 4,910 | 4,205 | 4,500 | +6.38% | 10,000 | 235億6173万 | +17.46% | 107.75 | 4.62 |
| 02/19 | 4,060 | 4,235 | 4,035 | 4,230 | +3.8% | 8,600 | 221億4802万 | +11.55% | 101.28 | 4.35 |
| 02/16 | 4,080 | 4,080 | 4,055 | 4,075 | +0.49% | 1,300 | 213億3645万 | +8.23% | 97.57 | 4.19 |
| 02/15 | 4,100 | 4,100 | 4,050 | 4,055 | +0.5% | 3,300 | 212億3173万 | +8.34% | 97.09 | 4.17 |
| 02/14 | 4,065 | 4,120 | 4,010 | 4,035 | -0.49% | 3,900 | 211億2701万 | +8.38% | 96.61 | 4.15 |
| 02/13 | 4,020 | 4,145 | 4,020 | 4,055 | +1.38% | 3,500 | 212億3173万 | +9.54% | 97.09 | 4.17 |
| 02/09 | 3,990 | 4,100 | 3,855 | 4,000 | -4.19% | 11,300 | 209億4376万 | +8.84% | 95.78 | 4.11 |
| 02/08 | 4,005 | 4,270 | 4,005 | 4,175 | +4.9% | 9,000 | 218億6004万 | +14.29% | 99.97 | 4.29 |
| 02/07 | 3,890 | 4,000 | 3,810 | 3,980 | +3.38% | 9,800 | 208億3904万 | +10.01% | 95.3 | 4.09 |
| 02/06 | 3,700 | 3,865 | 3,655 | 3,850 | +1.72% | 18,300 | 201億5836万 | +7.15% | 92.19 | 3.96 |
| 02/05 | 3,720 | 3,885 | 3,720 | 3,785 | -1.05% | 5,100 | 198億1803万 | +5.93% | 90.63 | 3.89 |
| 02/02 | 3,725 | 3,865 | 3,725 | 3,825 | +2.14% | 12,300 | 200億2747万 | +7.63% | 91.59 | 3.93 |
| 02/01 | 3,720 | 3,750 | 3,705 | 3,745 | +0.94% | 3,900 | 196億859万 | +5.94% | 89.67 | 3.85 |
| 01/31 | 3,670 | 3,710 | 3,670 | 3,710 | +0.82% | 3,500 | 194億2533万 | +5.46% | 88.83 | 3.81 |
| 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 |
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。
