うかい（7621）の株価チャート
2018/12/06～2019/05/16
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 | ||||||||||
| 05/16 | 3,325 | 3,370 | 3,310 | 3,370 | +1.2% | 2,100 | 176億4511万 | +3.41% | - | 3.92 |
| 05/15 | 3,280 | 3,330 | 3,280 | 3,330 | +2.15% | 500 | 174億3568万 | +2.3% | - | 3.87 |
| 05/14 | 3,270 | 3,270 | 3,260 | 3,260 | -0.91% | 800 | 170億6916万 | +0.28% | - | 3.79 |
| 05/13 | 3,295 | 3,295 | 3,285 | 3,290 | -0.15% | 400 | 172億2624万 | +1.17% | - | 3.82 |
| 05/10 | 3,305 | 3,305 | 3,295 | 3,295 | -0.3% | 500 | 172億5242万 | +1.32% | - | 3.83 |
| 05/09 | 3,290 | 3,305 | 3,290 | 3,305 | -0.3% | 600 | 173億478万 | +1.66% | - | 3.84 |
| 05/08 | 3,325 | 3,330 | 3,315 | 3,315 | +1.07% | 500 | 173億5714万 | +2.03% | - | 3.85 |
| 05/07 | 3,290 | 3,300 | 3,275 | 3,280 | +0.61% | 2,400 | 171億7388万 | +1.05% | - | 3.81 |
| 04/26 | 3,280 | 3,280 | 3,260 | 3,260 | -0.46% | 200 | 170億6916万 | +0.52% | - | 3.79 |
| 04/25 | 3,280 | 3,280 | 3,265 | 3,275 | +0.46% | 1,200 | 171億4770万 | +1.08% | - | 3.81 |
| 04/24 | 3,280 | 3,280 | 3,260 | 3,260 | 0% | 1,700 | 170億6916万 | +0.8% | - | 3.79 |
| 04/23 | 3,275 | 3,280 | 3,250 | 3,260 | -0.46% | 700 | 170億6916万 | +0.87% | - | 3.79 |
| 04/22 | 3,275 | 3,275 | 3,275 | 3,275 | +1.87% | 100 | 171億4770万 | +1.42% | - | 3.81 |
| 04/19 | 3,235 | 3,265 | 3,210 | 3,215 | -1.08% | 1,600 | 168億3354万 | -0.31% | - | 3.74 |
| 04/18 | 3,245 | 3,250 | 3,245 | 3,250 | +0.15% | 300 | 170億1680万 | +0.87% | - | 3.78 |
| 04/17 | 3,235 | 3,245 | 3,230 | 3,245 | +0.15% | 400 | 169億9062万 | +0.84% | - | 3.77 |
| 04/16 | 3,240 | 3,240 | 3,240 | 3,240 | +0.31% | 200 | 169億6444万 | +0.9% | - | 3.77 |
| 04/15 | 3,225 | 3,230 | 3,200 | 3,230 | +0.94% | 1,800 | 169億1208万 | +0.84% | - | 3.75 |
| 04/12 | 3,225 | 3,225 | 3,200 | 3,200 | -0.16% | 400 | 167億5500万 | +0.13% | - | 3.72 |
| 04/11 | 3,240 | 3,240 | 3,200 | 3,205 | 0% | 300 | 167億8118万 | +0.41% | - | 3.72 |
| 04/10 | 3,235 | 3,240 | 3,190 | 3,205 | +0.31% | 1,800 | 167億8118万 | +0.44% | - | 3.72 |
| 04/09 | 3,255 | 3,255 | 3,195 | 3,195 | -1.54% | 5,000 | 167億2882万 | +0.13% | - | 3.71 |
| 04/08 | 3,245 | 3,250 | 3,230 | 3,245 | +0.15% | 2,300 | 169億9062万 | +1.69% | - | 3.77 |
| 04/05 | 3,250 | 3,255 | 3,240 | 3,240 | +0.15% | 400 | 169億6444万 | +1.69% | - | 3.77 |
| 04/04 | 3,240 | 3,265 | 3,235 | 3,235 | -1.07% | 1,300 | 169億3826万 | +1.7% | - | 3.76 |
| 04/03 | 3,225 | 3,285 | 3,225 | 3,270 | +1.24% | 1,100 | 171億2152万 | +2.99% | - | 3.8 |
| 04/02 | 3,285 | 3,300 | 3,230 | 3,230 | -1.67% | 1,600 | 169億1208万 | +1.96% | - | 3.75 |
| 04/01 | 3,290 | 3,295 | 3,200 | 3,285 | -0.15% | 2,200 | 172億6万 | +3.89% | - | 3.82 |
| 03/29 | 3,210 | 3,290 | 3,210 | 3,290 | +1.08% | 1,200 | 172億2624万 | +4.38% | 178.41 | 3.38 |
| 03/28 | 3,300 | 3,300 | 3,250 | 3,255 | 0% | 3,200 | 170億4298万 | +3.7% | 176.52 | 3.34 |
| 03/27 | 3,215 | 3,280 | 3,215 | 3,255 | +0.15% | 2,100 | 170億4298万 | +3.96% | 176.52 | 3.34 |
| 03/26 | 3,195 | 3,250 | 3,195 | 3,250 | +1.56% | 5,900 | 170億1680万 | +3.97% | 176.24 | 3.33 |
| 03/25 | 3,250 | 3,250 | 3,085 | 3,200 | 0% | 3,600 | 167億5500万 | +2.56% | 173.53 | 3.28 |
| 03/22 | 3,195 | 3,200 | 3,195 | 3,200 | +2.4% | 300 | 167億5500万 | +2.63% | 173.53 | 3.28 |
| 03/20 | 3,195 | 3,200 | 3,120 | 3,125 | -2.04% | 1,800 | 163億6231万 | +0.26% | 169.47 | 3.21 |
| 03/19 | 3,240 | 3,240 | 3,160 | 3,190 | -0.31% | 1,300 | 167億264万 | +2.31% | 172.99 | 3.27 |
| 03/18 | 3,180 | 3,200 | 3,180 | 3,200 | +0.79% | 900 | 167億5500万 | +2.6% | 173.53 | 3.28 |
| 03/15 | 3,180 | 3,180 | 3,165 | 3,175 | +0.95% | 600 | 166億2410万 | +1.86% | 172.18 | 3.26 |
| 03/14 | 3,130 | 3,145 | 3,130 | 3,145 | +0.48% | 1,500 | 164億6703万 | +0.87% | 170.55 | 3.23 |
| 03/13 | 3,100 | 3,130 | 3,100 | 3,130 | +1.95% | 600 | 163億8849万 | +0.35% | 169.74 | 3.21 |
| 03/12 | 3,120 | 3,120 | 3,070 | 3,070 | +0.66% | 1,700 | 160億7433万 | -1.73% | 166.48 | 3.15 |
| 03/11 | 3,065 | 3,130 | 3,050 | 3,050 | -0.33% | 1,700 | 159億6961万 | -2.56% | 165.4 | 3.13 |
| 03/08 | 3,095 | 3,155 | 3,060 | 3,060 | -1.45% | 2,300 | 160億2197万 | -2.39% | 165.94 | 3.14 |
| 03/07 | 3,170 | 3,170 | 3,100 | 3,105 | -2.36% | 3,000 | 162億5759万 | -1.18% | 168.38 | 3.19 |
| 03/06 | 3,180 | 3,190 | 3,155 | 3,180 | -0.47% | 1,300 | 166億5028万 | +0.95% | 172.45 | 3.26 |
| 03/05 | 3,200 | 3,200 | 3,180 | 3,195 | 0% | 1,400 | 167億2882万 | +1.3% | 173.26 | 3.28 |
| 03/04 | 3,145 | 3,195 | 3,125 | 3,195 | +2.4% | 2,300 | 167億2882万 | +1.08% | 173.26 | 3.28 |
| 03/01 | 3,120 | 3,120 | 3,080 | 3,120 | -0.16% | 1,200 | 163億3613万 | -1.55% | 169.19 | 3.2 |
| 02/28 | 3,060 | 3,135 | 3,060 | 3,125 | +1.3% | 2,600 | 163億6231万 | -1.82% | 169.47 | 3.21 |
| 02/27 | 3,080 | 3,100 | 3,080 | 3,085 | +0.16% | 1,100 | 161億5287万 | -3.38% | 167.3 | 3.16 |
| 02/26 | 3,100 | 3,120 | 3,080 | 3,080 | -0.32% | 2,300 | 161億2669万 | -3.99% | 167.02 | 3.16 |
| 02/25 | 3,065 | 3,090 | 3,040 | 3,090 | +2.15% | 2,300 | 161億7905万 | -4.33% | 167.57 | 3.17 |
| 02/22 | 2,965 | 3,035 | 2,965 | 3,025 | +2.02% | 2,900 | 158億3871万 | -7.01% | 164.04 | 3.1 |
| 02/21 | 3,040 | 3,040 | 2,950 | 2,965 | -3.26% | 13,100 | 155億2456万 | -9.52% | 160.79 | 3.04 |
| 02/20 | 3,150 | 3,150 | 3,045 | 3,065 | -1.92% | 10,100 | 160億4815万 | -7.23% | 166.21 | 3.14 |
| 02/19 | 3,085 | 3,125 | 3,070 | 3,125 | +1.13% | 1,300 | 163億6231万 | -6.13% | 169.47 | 3.21 |
| 02/18 | 3,140 | 3,145 | 3,090 | 3,090 | -2.06% | 7,900 | 161億7905万 | -7.87% | 167.57 | 3.17 |
| 02/15 | 3,150 | 3,180 | 3,150 | 3,155 | -1.1% | 800 | 165億1939万 | -6.66% | 171.09 | 3.24 |
| 02/14 | 3,140 | 3,190 | 3,140 | 3,190 | +1.59% | 1,600 | 167億264万 | -6.26% | 172.99 | 3.27 |
| 02/13 | 3,180 | 3,185 | 3,140 | 3,140 | -2.48% | 4,100 | 164億4085万 | -8.29% | 170.28 | 3.22 |
| 02/12 | 3,140 | 3,225 | 3,140 | 3,220 | +2.38% | 900 | 168億5972万 | -6.5% | 174.62 | 3.3 |
| 02/08 | 3,270 | 3,270 | 3,140 | 3,145 | -1.41% | 6,200 | 164億6703万 | -9.26% | 170.55 | 3.23 |
| 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 |
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。
