うかい（7621）の株価チャート
2018/08/30～2019/02/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 02/07 | 3,190 | 3,250 | 3,190 | 3,190 | 0% | 2,100 | 167億264万 | -8.54% | 172.99 | 3.27 |
| 02/06 | 3,315 | 3,325 | 3,190 | 3,190 | -1.69% | 2,700 | 167億264万 | -9.01% | 172.99 | 3.27 |
| 02/05 | 3,215 | 3,280 | 3,215 | 3,245 | +0.93% | 1,000 | 169億9062万 | -7.86% | 175.97 | 3.33 |
| 02/04 | 3,300 | 3,300 | 3,215 | 3,215 | +0.78% | 800 | 168億3354万 | -9.28% | 174.35 | 3.3 |
| 02/01 | 3,225 | 3,225 | 3,190 | 3,190 | -1.39% | 6,000 | 167億264万 | -10.59% | 172.99 | 3.27 |
| 01/31 | 3,250 | 3,270 | 3,235 | 3,235 | -1.97% | 7,800 | 169億3826万 | -10.11% | 175.43 | 3.32 |
| 01/30 | 3,265 | 3,330 | 3,265 | 3,300 | +0.92% | 1,100 | 172億7860万 | -9.04% | 178.96 | 3.39 |
| 01/29 | 3,330 | 3,350 | 3,240 | 3,270 | -3.25% | 7,300 | 171億2152万 | -10.53% | 177.33 | 3.35 |
| 01/28 | 3,395 | 3,395 | 3,350 | 3,380 | -0.44% | 4,500 | 176億9747万 | -8.23% | 183.29 | 3.47 |
| 01/25 | 3,500 | 3,500 | 3,395 | 3,395 | -2.3% | 6,900 | 177億7601万 | -8.44% | 184.11 | 3.48 |
| 01/24 | 3,365 | 3,475 | 3,360 | 3,475 | +2.96% | 2,500 | 181億9489万 | -6.84% | 188.45 | 3.56 |
| 01/23 | 3,455 | 3,470 | 3,340 | 3,375 | -2.17% | 7,300 | 176億7129万 | -9.98% | 183.02 | 3.46 |
| 01/22 | 3,630 | 3,630 | 3,440 | 3,450 | -5.09% | 14,100 | 180億6399万 | -8.59% | 187.09 | 3.54 |
| 01/21 | 3,645 | 3,645 | 3,625 | 3,635 | -0.55% | 800 | 190億3264万 | -4.19% | 197.12 | 3.73 |
| 01/18 | 3,685 | 3,685 | 3,650 | 3,655 | +0.41% | 300 | 191億3736万 | -3.97% | 198.21 | 3.75 |
| 01/17 | 3,690 | 3,690 | 3,640 | 3,640 | +0.55% | 300 | 190億5882万 | -4.71% | 197.39 | 3.73 |
| 01/16 | 3,645 | 3,685 | 3,605 | 3,620 | -2.16% | 2,600 | 189億5410万 | -5.58% | 196.31 | 3.71 |
| 01/15 | 3,670 | 3,705 | 3,670 | 3,700 | -1.07% | 700 | 193億7297万 | -3.87% | 200.65 | 3.8 |
| 01/11 | 3,670 | 3,740 | 3,670 | 3,740 | 0% | 300 | 195億8241万 | -3.13% | 202.82 | 3.84 |
| 01/10 | 3,685 | 3,740 | 3,685 | 3,740 | 0% | 600 | 195億8241万 | -3.43% | 202.82 | 3.84 |
| 01/09 | 3,665 | 3,740 | 3,665 | 3,740 | +0.54% | 300 | 195億8241万 | -3.68% | 202.82 | 3.84 |
| 01/07 | 3,730 | 3,745 | 3,680 | 3,720 | +2.06% | 1,200 | 194億7769万 | -4.42% | 201.73 | 3.82 |
| 01/04 | 3,750 | 3,750 | 3,580 | 3,645 | -2.8% | 4,200 | 190億8500万 | -6.59% | 197.66 | 3.74 |
| 2018 | ||||||||||
| 12/28 | 3,720 | 3,800 | 3,720 | 3,750 | +1.35% | 1,400 | 196億3477万 | -4.17% | 203.36 | 3.85 |
| 12/27 | 3,680 | 3,710 | 3,665 | 3,700 | +1.23% | 4,200 | 193億7297万 | -5.54% | 200.65 | 3.8 |
| 12/26 | 3,600 | 3,700 | 3,600 | 3,655 | +2.24% | 2,500 | 191億3736万 | -6.88% | 198.21 | 3.75 |
| 12/25 | 3,710 | 3,710 | 3,485 | 3,575 | -5.92% | 9,700 | 187億1848万 | -9.15% | 193.87 | 3.67 |
| 12/21 | 3,795 | 3,800 | 3,705 | 3,800 | -0.13% | 3,400 | 198億9657万 | -3.75% | 206.07 | 3.9 |
| 12/20 | 3,960 | 3,960 | 3,750 | 3,805 | -4.04% | 3,800 | 199億2275万 | -3.72% | 206.34 | 3.9 |
| 12/19 | 3,900 | 3,965 | 3,900 | 3,965 | -0.13% | 2,400 | 207億6050万 | +0.23% | 215.02 | 4.07 |
| 12/18 | 3,915 | 3,970 | 3,900 | 3,970 | -0.25% | 1,400 | 207億8668万 | +0.43% | 215.29 | 4.07 |
| 12/17 | 3,985 | 3,985 | 3,915 | 3,980 | +0.13% | 1,000 | 208億3904万 | +0.73% | 215.83 | 4.08 |
| 12/14 | 3,970 | 3,990 | 3,970 | 3,975 | -0.25% | 400 | 208億1286万 | +0.68% | 215.56 | 4.08 |
| 12/13 | 3,960 | 3,985 | 3,960 | 3,985 | +0.63% | 900 | 208億6522万 | +1.01% | 216.1 | 4.09 |
| 12/12 | 3,950 | 3,985 | 3,950 | 3,960 | +0.25% | 400 | 207億3432万 | +0.46% | 214.75 | 4.06 |
| 12/11 | 4,000 | 4,000 | 3,915 | 3,950 | -1.13% | 600 | 206億8196万 | +0.25% | 214.2 | 4.05 |
| 12/10 | 3,930 | 4,005 | 3,930 | 3,995 | +1.01% | 600 | 209億1758万 | +1.55% | 216.64 | 4.1 |
| 12/06 | 3,940 | 3,955 | 3,910 | 3,955 | +0.38% | 1,800 | 207億814万 | +0.66% | 214.48 | 4.06 |
| 12/05 | 3,935 | 3,985 | 3,915 | 3,940 | -1.25% | 1,600 | 206億2960万 | +0.41% | 213.66 | 4.04 |
| 12/04 | 4,050 | 4,050 | 3,955 | 3,990 | -0.25% | 1,100 | 208億9140万 | +1.71% | 216.37 | 4.09 |
| 12/03 | 4,000 | 4,000 | 3,990 | 4,000 | +0.13% | 700 | 209億4376万 | +2.01% | 216.92 | 4.1 |
| 11/30 | 3,990 | 3,995 | 3,945 | 3,995 | +0.13% | 800 | 209億1758万 | +1.94% | 216.64 | 4.1 |
| 11/29 | 4,000 | 4,055 | 3,915 | 3,990 | -1.48% | 2,000 | 208億9140万 | +1.71% | 216.37 | 4.09 |
| 11/28 | 3,990 | 4,130 | 3,880 | 4,050 | +1.38% | 2,600 | 212億555万 | +3.11% | 219.63 | 4.15 |
| 11/27 | 4,000 | 4,000 | 3,995 | 3,995 | +0.76% | 500 | 209億1758万 | +1.65% | 216.64 | 4.1 |
| 11/26 | 3,995 | 3,995 | 3,960 | 3,965 | -0.13% | 1,700 | 207億6050万 | +0.66% | 215.02 | 4.07 |
| 11/22 | 3,920 | 3,970 | 3,920 | 3,970 | +1.66% | 300 | 207億8668万 | +0.63% | 215.29 | 4.07 |
| 11/19 | 3,790 | 3,905 | 3,790 | 3,905 | +1.17% | 1,300 | 204億4634万 | -1.04% | 211.76 | 4.01 |
| 11/16 | 3,880 | 3,880 | 3,860 | 3,860 | -0.77% | 1,000 | 202億1072万 | -2.15% | 209.32 | 3.96 |
| 11/15 | 3,890 | 3,895 | 3,890 | 3,890 | -0.26% | 500 | 203億6780万 | -1.49% | 210.95 | 3.99 |
| 11/13 | 3,910 | 3,910 | 3,900 | 3,900 | -0.13% | 300 | 204億2016万 | -1.39% | 211.49 | 4 |
| 11/09 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 300 | 204億4634万 | -1.51% | 211.76 | 4.01 |
| 11/08 | 3,905 | 3,950 | 3,900 | 3,905 | +0.13% | 500 | 204億4634万 | -1.81% | 211.76 | 4.01 |
| 11/07 | 3,905 | 3,905 | 3,900 | 3,900 | 0% | 400 | 204億2016万 | -2.33% | 211.49 | 4 |
| 11/06 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 100 | 204億2016万 | -2.72% | 211.49 | 4 |
| 11/05 | 3,850 | 3,910 | 3,850 | 3,910 | +0.26% | 500 | 204億7252万 | -2.86% | 212.03 | 4.01 |
| 11/02 | 3,960 | 3,970 | 3,895 | 3,900 | -0.51% | 1,200 | 204億2016万 | -3.49% | 211.49 | 4 |
| 11/01 | 3,920 | 3,920 | 3,920 | 3,920 | +0.51% | 200 | 205億2488万 | -3.4% | 212.58 | 4.02 |
| 10/31 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 300 | 204億2016万 | -4.29% | 211.49 | 4 |
| 10/30 | 3,845 | 3,900 | 3,750 | 3,900 | +2.23% | 1,400 | 204億2016万 | -4.81% | 211.49 | 4 |
| 10/29 | 3,855 | 3,855 | 3,740 | 3,815 | -1.04% | 4,000 | 199億7511万 | -7.38% | 206.88 | 3.91 |
| 10/26 | 3,860 | 3,900 | 3,850 | 3,855 | +0.13% | 1,600 | 201億8454万 | -6.97% | 209.05 | 3.95 |
| 10/25 | 3,930 | 3,930 | 3,810 | 3,850 | -1.66% | 5,700 | 201億5836万 | -7.65% | 208.78 | 3.95 |
| 10/24 | 3,925 | 3,985 | 3,905 | 3,915 | -0.38% | 1,700 | 204億9870万 | -6.63% | 212.31 | 4.02 |
| 10/23 | 3,940 | 3,965 | 3,910 | 3,930 | -0.25% | 1,600 | 205億7724万 | -6.74% | 213.12 | 4.03 |
| 10/22 | 4,035 | 4,035 | 3,940 | 3,940 | -4.02% | 2,500 | 206億2960万 | -6.94% | 213.66 | 4.04 |
| 10/19 | 4,110 | 4,110 | 4,105 | 4,105 | -0.12% | 200 | 214億9353万 | -3.5% | 222.61 | 4.21 |
| 10/18 | 4,100 | 4,135 | 4,100 | 4,110 | 0% | 1,100 | 215億1971万 | -3.66% | 222.88 | 4.22 |
| 10/17 | 4,220 | 4,220 | 4,110 | 4,110 | -2.61% | 1,900 | 215億1971万 | -3.9% | 222.88 | 4.22 |
| 10/16 | 4,250 | 4,250 | 4,180 | 4,220 | +2.68% | 2,200 | 220億9566万 | -1.59% | 228.85 | 4.33 |
| 10/15 | 4,100 | 4,140 | 4,100 | 4,110 | +2.75% | 1,900 | 215億1971万 | -4.29% | 222.88 | 4.22 |
| 10/12 | 3,850 | 4,025 | 3,850 | 4,000 | +3.49% | 1,700 | 209億4376万 | -7.08% | 216.92 | 4.1 |
| 10/11 | 3,870 | 3,900 | 3,705 | 3,865 | -2.77% | 5,200 | 202億3690万 | -10.55% | 209.59 | 3.97 |
| 10/10 | 4,020 | 4,075 | 3,950 | 3,975 | -1.24% | 3,100 | 208億1286万 | -8.47% | 215.56 | 4.08 |
| 10/09 | 4,110 | 4,130 | 4,025 | 4,025 | -3.01% | 1,900 | 210億7465万 | -7.73% | 218.27 | 4.13 |
| 10/05 | 4,200 | 4,200 | 4,150 | 4,150 | -1.78% | 1,200 | 217億2915万 | -5.16% | 225.05 | 4.26 |
| 10/04 | 4,260 | 4,260 | 4,225 | 4,225 | -1.52% | 2,500 | 221億2184万 | -3.65% | 229.12 | 4.33 |
| 10/03 | 4,290 | 4,290 | 4,270 | 4,290 | -0.35% | 900 | 224億6218万 | -2.32% | 232.64 | 4.4 |
| 10/02 | 4,295 | 4,320 | 4,280 | 4,305 | +0.23% | 1,700 | 225億4072万 | -2.11% | 233.46 | 4.42 |
| 10/01 | 4,315 | 4,335 | 4,295 | 4,295 | -0.46% | 1,600 | 224億8836万 | -2.41% | 232.91 | 4.41 |
| 09/28 | 4,320 | 4,370 | 4,310 | 4,315 | -0.12% | 2,900 | 225億9308万 | -2.02% | 234 | 4.43 |
| 09/27 | 4,375 | 4,375 | 4,310 | 4,320 | -0.58% | 4,300 | 226億1926万 | -2% | 234.27 | 4.43 |
| 09/26 | 4,335 | 4,385 | 4,310 | 4,345 | -2.36% | 14,700 | 227億5015万 | -1.52% | 235.62 | 4.46 |
| 09/25 | 4,460 | 4,465 | 4,440 | 4,450 | -0.34% | 10,400 | 232億9993万 | +0.79% | 241.32 | 4.57 |
| 09/21 | 4,455 | 4,465 | 4,430 | 4,465 | +0.68% | 9,100 | 233億7847万 | +1.18% | 242.13 | 4.58 |
| 09/20 | 4,475 | 4,475 | 4,435 | 4,435 | -0.78% | 3,300 | 232億2139万 | +0.57% | 240.51 | 4.55 |
| 09/19 | 4,460 | 4,480 | 4,450 | 4,470 | +0.11% | 19,700 | 234億465万 | +1.38% | 242.4 | 4.59 |
| 09/18 | 4,430 | 4,465 | 4,430 | 4,465 | +0.68% | 5,600 | 233億7847万 | +1.36% | 242.13 | 4.58 |
| 09/14 | 4,425 | 4,440 | 4,415 | 4,435 | +0.11% | 11,200 | 232億2139万 | +0.8% | 240.51 | 4.55 |
| 09/13 | 4,425 | 4,430 | 4,405 | 4,430 | +0.11% | 1,500 | 231億9521万 | +0.7% | 240.23 | 4.54 |
| 09/12 | 4,415 | 4,425 | 4,415 | 4,425 | +0.23% | 600 | 231億6903万 | +0.64% | 239.96 | 4.54 |
| 09/11 | 4,375 | 4,415 | 4,375 | 4,415 | +0.68% | 1,300 | 231億1667万 | +0.46% | 239.42 | 4.53 |
| 09/10 | 4,370 | 4,410 | 4,370 | 4,385 | 0% | 1,400 | 229億5959万 | -0.2% | 237.79 | 4.5 |
| 09/07 | 4,370 | 4,390 | 4,370 | 4,385 | +0.11% | 500 | 229億5959万 | -0.18% | 237.79 | 4.5 |
| 09/06 | 4,400 | 4,440 | 4,380 | 4,380 | 0% | 2,200 | 229億3341万 | -0.34% | 237.52 | 4.49 |
| 09/05 | 4,400 | 4,420 | 4,370 | 4,380 | -0.45% | 2,200 | 229億3341万 | -0.36% | 237.52 | 4.49 |
| 09/04 | 4,420 | 4,420 | 4,385 | 4,400 | -0.45% | 1,900 | 230億3813万 | +0.05% | 238.61 | 4.51 |
| 09/03 | 4,400 | 4,440 | 4,400 | 4,420 | -0.23% | 900 | 231億4285万 | +0.5% | 239.69 | 4.53 |
| 08/31 | 4,400 | 4,435 | 4,380 | 4,430 | +0.8% | 2,700 | 231億9521万 | +0.75% | 240.23 | 4.54 |
| 08/30 | 4,390 | 4,400 | 4,390 | 4,395 | +0.69% | 900 | 230億1195万 | -0.05% | 238.34 | 4.51 |
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。
