うかい（7621）の株価チャート
2019/01/24～2019/06/25
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 | ||||||||||
| 06/25 | 3,590 | 3,590 | 3,570 | 3,590 | 0% | 1,700 | 187億9702万 | +2.08% | - | 4.17 |
| 06/24 | 3,580 | 3,590 | 3,580 | 3,590 | +0.28% | 900 | 187億9702万 | +2.16% | - | 4.17 |
| 06/21 | 3,580 | 3,580 | 3,580 | 3,580 | -0.14% | 100 | 187億4466万 | +2.05% | - | 4.16 |
| 06/20 | 3,595 | 3,595 | 3,585 | 3,585 | -0.14% | 1,700 | 187億7084万 | +2.43% | - | 4.17 |
| 06/19 | 3,595 | 3,595 | 3,515 | 3,590 | -0.28% | 2,200 | 187億9702万 | +2.89% | - | 4.17 |
| 06/18 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 900 | 188億4938万 | +3.57% | - | 4.18 |
| 06/17 | 3,550 | 3,590 | 3,550 | 3,590 | +1.41% | 1,000 | 187億9702万 | +3.64% | - | 4.17 |
| 06/14 | 3,520 | 3,540 | 3,515 | 3,540 | +0.57% | 700 | 185億3522万 | +2.55% | - | 4.11 |
| 06/13 | 3,520 | 3,520 | 3,495 | 3,520 | 0% | 700 | 184億3050万 | +2.24% | - | 4.09 |
| 06/12 | 3,520 | 3,520 | 3,500 | 3,520 | +0.57% | 1,100 | 184億3050万 | +2.5% | - | 4.09 |
| 06/11 | 3,515 | 3,515 | 3,500 | 3,500 | +0.29% | 500 | 183億2579万 | +2.19% | - | 4.07 |
| 06/10 | 3,490 | 3,490 | 3,490 | 3,490 | +0.58% | 300 | 182億7343万 | +2.2% | - | 4.06 |
| 06/07 | 3,480 | 3,480 | 3,470 | 3,470 | -0.29% | 700 | 181億6871万 | +1.85% | - | 4.03 |
| 06/05 | 3,480 | 3,480 | 3,480 | 3,480 | +1.61% | 200 | 182億2107万 | +2.41% | - | 4.04 |
| 06/04 | 3,420 | 3,425 | 3,420 | 3,425 | +0.44% | 400 | 179億3309万 | +1.06% | - | 3.98 |
| 06/03 | 3,410 | 3,440 | 3,410 | 3,410 | +0.44% | 1,500 | 178億5455万 | +0.8% | - | 3.96 |
| 05/31 | 3,500 | 3,500 | 3,395 | 3,395 | -3.41% | 900 | 177億7601万 | +0.56% | - | 3.95 |
| 05/30 | 3,515 | 3,515 | 3,515 | 3,515 | 0% | 100 | 184億432万 | +4.3% | - | 4.09 |
| 05/29 | 3,525 | 3,525 | 3,470 | 3,515 | -0.57% | 2,900 | 184億432万 | +4.64% | - | 4.09 |
| 05/28 | 3,530 | 3,535 | 3,530 | 3,535 | +0.14% | 300 | 185億904万 | +5.59% | - | 4.11 |
| 05/27 | 3,525 | 3,530 | 3,510 | 3,530 | +0.86% | 1,300 | 184億8286万 | +5.82% | - | 4.1 |
| 05/24 | 3,470 | 3,500 | 3,470 | 3,500 | 0% | 1,400 | 183億2579万 | +5.33% | - | 4.07 |
| 05/23 | 3,480 | 3,500 | 3,480 | 3,500 | +0.72% | 1,500 | 183億2579万 | +5.71% | - | 4.07 |
| 05/22 | 3,490 | 3,490 | 3,455 | 3,475 | -0.43% | 500 | 181億9489万 | +5.33% | - | 4.04 |
| 05/21 | 3,490 | 3,510 | 3,485 | 3,490 | -0.14% | 1,700 | 182億7343万 | +6.14% | - | 4.06 |
| 05/20 | 3,470 | 3,495 | 3,435 | 3,495 | +1.3% | 2,300 | 182億9961万 | +6.62% | - | 4.06 |
| 05/17 | 3,400 | 3,450 | 3,400 | 3,450 | +2.37% | 5,000 | 180億6399万 | +5.57% | - | 4.01 |
| 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 |
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。
