うかい（7621）の株価チャート
2019/08/28～2020/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 01/29 | 3,455 | 3,575 | 3,455 | 3,455 | -0.29% | 3,300 | 180億9017万 | -1.14% | - | 4.02 |
| 01/28 | 3,465 | 3,495 | 3,450 | 3,465 | -0.57% | 1,400 | 181億4253万 | -0.86% | - | 4.03 |
| 01/27 | 3,530 | 3,530 | 3,485 | 3,485 | -0.71% | 1,800 | 182億4725万 | -0.29% | - | 4.05 |
| 01/24 | 3,520 | 3,540 | 3,510 | 3,510 | -0.57% | 1,900 | 183億7814万 | +0.46% | - | 4.08 |
| 01/23 | 3,540 | 3,550 | 3,530 | 3,530 | 0% | 800 | 184億8286万 | +1.09% | - | 4.1 |
| 01/22 | 3,530 | 3,530 | 3,530 | 3,530 | -0.56% | 600 | 184億8286万 | +1.18% | - | 4.1 |
| 01/21 | 3,535 | 3,550 | 3,530 | 3,550 | +0.14% | 600 | 185億8758万 | +1.81% | - | 4.13 |
| 01/20 | 3,550 | 3,550 | 3,535 | 3,545 | +0.28% | 700 | 185億6140万 | +1.75% | - | 4.12 |
| 01/17 | 3,525 | 3,555 | 3,525 | 3,535 | -0.56% | 1,500 | 185億904万 | +1.55% | - | 4.11 |
| 01/16 | 3,520 | 3,565 | 3,520 | 3,555 | +0.14% | 2,000 | 186億1376万 | +2.21% | - | 4.13 |
| 01/15 | 3,550 | 3,550 | 3,550 | 3,550 | +0.28% | 300 | 185億8758万 | +2.19% | - | 4.13 |
| 01/14 | 3,550 | 3,555 | 3,525 | 3,540 | -0.14% | 900 | 185億3522万 | +1.99% | - | 4.11 |
| 01/10 | 3,490 | 3,555 | 3,490 | 3,545 | +1.58% | 2,600 | 185億6140万 | +2.22% | - | 4.12 |
| 01/09 | 3,465 | 3,490 | 3,465 | 3,490 | +0.43% | 2,500 | 182億7343万 | +0.75% | - | 4.06 |
| 01/08 | 3,480 | 3,480 | 3,465 | 3,475 | +0.14% | 1,000 | 181億9489万 | +0.35% | - | 4.04 |
| 01/07 | 3,485 | 3,485 | 3,465 | 3,470 | -0.14% | 800 | 181億6871万 | +0.23% | - | 4.03 |
| 01/06 | 3,480 | 3,480 | 3,475 | 3,475 | -0.29% | 200 | 181億9489万 | +0.38% | - | 4.04 |
| 2019 | ||||||||||
| 12/30 | 3,485 | 3,490 | 3,485 | 3,485 | -0.43% | 500 | 182億4725万 | +0.66% | - | 4.05 |
| 12/27 | 3,495 | 3,500 | 3,480 | 3,500 | +1.89% | 1,200 | 183億2579万 | +1.13% | - | 4.07 |
| 12/26 | 3,425 | 3,495 | 3,425 | 3,435 | -0.29% | 3,100 | 179億8545万 | -0.67% | - | 3.99 |
| 12/25 | 3,465 | 3,465 | 3,415 | 3,445 | -0.14% | 2,400 | 180億3781万 | -0.38% | - | 4 |
| 12/24 | 3,445 | 3,450 | 3,440 | 3,450 | +0.15% | 1,300 | 180億6399万 | -0.2% | - | 4.01 |
| 12/23 | 3,450 | 3,450 | 3,440 | 3,445 | -0.14% | 1,900 | 180億3781万 | -0.32% | - | 4 |
| 12/20 | 3,465 | 3,465 | 3,425 | 3,450 | -0.43% | 2,400 | 180億6399万 | -0.17% | - | 4.01 |
| 12/19 | 3,450 | 3,485 | 3,405 | 3,465 | +0.73% | 5,800 | 181億4253万 | +0.29% | - | 4.03 |
| 12/18 | 3,485 | 3,485 | 3,440 | 3,440 | -1.01% | 2,600 | 180億1163万 | -0.41% | - | 4 |
| 12/17 | 3,470 | 3,480 | 3,465 | 3,475 | +0.14% | 2,100 | 181億9489万 | +0.58% | - | 4.04 |
| 12/16 | 3,505 | 3,505 | 3,455 | 3,470 | +0.29% | 1,500 | 181億6871万 | +0.46% | - | 4.03 |
| 12/13 | 3,445 | 3,460 | 3,420 | 3,460 | +0.29% | 2,900 | 181億1635万 | +0.2% | - | 4.02 |
| 12/12 | 3,495 | 3,495 | 3,450 | 3,450 | -0.43% | 1,400 | 180億6399万 | -0.12% | - | 4.01 |
| 12/11 | 3,480 | 3,495 | 3,465 | 3,465 | -0.72% | 2,300 | 181億4253万 | +0.23% | - | 4.03 |
| 12/10 | 3,450 | 3,490 | 3,450 | 3,490 | +1.01% | 700 | 182億7343万 | +0.87% | - | 4.06 |
| 12/09 | 3,450 | 3,490 | 3,450 | 3,455 | -0.14% | 1,100 | 180億9017万 | -0.17% | - | 4.02 |
| 12/06 | 3,455 | 3,460 | 3,455 | 3,460 | -0.43% | 400 | 181億1635万 | -0.06% | - | 4.02 |
| 12/05 | 3,465 | 3,475 | 3,465 | 3,475 | +0.29% | 400 | 181億9489万 | +0.32% | - | 4.04 |
| 12/04 | 3,465 | 3,465 | 3,465 | 3,465 | 0% | 300 | 181億4253万 | -0.03% | - | 4.03 |
| 12/03 | 3,450 | 3,465 | 3,450 | 3,465 | +0.29% | 800 | 181億4253万 | -0.14% | - | 4.03 |
| 12/02 | 3,440 | 3,485 | 3,440 | 3,455 | +0.14% | 300 | 180億9017万 | -0.52% | - | 4.02 |
| 11/29 | 3,445 | 3,450 | 3,440 | 3,450 | 0% | 1,200 | 180億6399万 | -0.75% | - | 4.01 |
| 11/28 | 3,480 | 3,480 | 3,450 | 3,450 | -0.86% | 600 | 180億6399万 | -0.81% | - | 4.01 |
| 11/27 | 3,490 | 3,490 | 3,450 | 3,480 | +0.43% | 2,100 | 182億2107万 | -0.09% | - | 4.04 |
| 11/26 | 3,435 | 3,465 | 3,435 | 3,465 | -0.14% | 1,000 | 181億4253万 | -0.63% | - | 4.03 |
| 11/25 | 3,490 | 3,500 | 3,470 | 3,470 | +1.46% | 3,200 | 181億6871万 | -0.6% | - | 4.03 |
| 11/22 | 3,415 | 3,425 | 3,415 | 3,420 | -0.15% | 600 | 179億691万 | -2.15% | - | 3.97 |
| 11/21 | 3,420 | 3,425 | 3,410 | 3,425 | -0.15% | 700 | 179億3309万 | -2.17% | - | 3.98 |
| 11/20 | 3,420 | 3,440 | 3,415 | 3,430 | +0.29% | 1,500 | 179億5927万 | -2.2% | - | 3.99 |
| 11/19 | 3,435 | 3,445 | 3,420 | 3,420 | -0.73% | 1,100 | 179億691万 | -2.65% | - | 3.97 |
| 11/18 | 3,430 | 3,445 | 3,425 | 3,445 | +0.15% | 700 | 180億3781万 | -2.08% | - | 4 |
| 11/15 | 3,425 | 3,440 | 3,425 | 3,440 | 0% | 900 | 180億1163万 | -2.36% | - | 4 |
| 11/14 | 3,445 | 3,450 | 3,440 | 3,440 | -0.29% | 600 | 180億1163万 | -2.55% | - | 4 |
| 11/13 | 3,445 | 3,450 | 3,445 | 3,450 | +0.15% | 300 | 180億6399万 | -2.49% | - | 4.01 |
| 11/12 | 3,450 | 3,460 | 3,445 | 3,445 | -0.29% | 1,400 | 180億3781万 | -2.85% | - | 4 |
| 11/11 | 3,470 | 3,495 | 3,455 | 3,455 | -1% | 1,200 | 180億9017万 | -2.81% | - | 4.02 |
| 11/08 | 3,500 | 3,500 | 3,460 | 3,490 | -0.57% | 2,600 | 182億7343万 | -2.02% | - | 4.06 |
| 11/06 | 3,500 | 3,525 | 3,425 | 3,510 | -1.13% | 3,200 | 183億7814万 | -1.65% | - | 4.08 |
| 11/05 | 3,565 | 3,565 | 3,550 | 3,550 | +0.85% | 400 | 185億8758万 | -0.67% | - | 4.13 |
| 11/01 | 3,470 | 3,530 | 3,470 | 3,520 | +1.15% | 900 | 184億3050万 | -1.92% | - | 4.09 |
| 10/31 | 3,460 | 3,480 | 3,460 | 3,480 | -0.57% | 1,200 | 182億2107万 | -3.44% | - | 4.04 |
| 10/30 | 3,535 | 3,540 | 3,500 | 3,500 | -1.13% | 600 | 183億2579万 | -3.34% | - | 4.07 |
| 10/29 | 3,550 | 3,550 | 3,540 | 3,540 | -0.28% | 200 | 185億3522万 | -2.61% | - | 4.11 |
| 10/28 | 3,550 | 3,550 | 3,550 | 3,550 | -0.14% | 100 | 185億8758万 | -2.69% | - | 4.13 |
| 10/25 | 3,570 | 3,570 | 3,550 | 3,555 | +0.71% | 1,000 | 186億1376万 | -2.84% | - | 4.13 |
| 10/24 | 3,550 | 3,550 | 3,530 | 3,530 | +1% | 500 | 184億8286万 | -3.84% | - | 4.1 |
| 10/23 | 3,550 | 3,550 | 3,370 | 3,495 | -2.24% | 3,200 | 182億9961万 | -5.1% | - | 4.06 |
| 10/21 | 3,575 | 3,575 | 3,550 | 3,575 | -0.28% | 1,000 | 187億1848万 | -3.3% | - | 4.15 |
| 10/18 | 3,560 | 3,585 | 3,550 | 3,585 | +0.7% | 2,700 | 187億7084万 | -3.32% | - | 4.17 |
| 10/17 | 3,570 | 3,570 | 3,560 | 3,560 | -0.42% | 500 | 186億3994万 | -4.25% | - | 4.14 |
| 10/16 | 3,580 | 3,580 | 3,575 | 3,575 | +0.14% | 700 | 187億1848万 | -4.16% | - | 4.15 |
| 10/15 | 3,560 | 3,600 | 3,560 | 3,570 | +0.28% | 700 | 186億9230万 | -4.57% | - | 4.15 |
| 10/11 | 3,600 | 3,600 | 3,560 | 3,560 | -0.42% | 400 | 186億3994万 | -5.09% | - | 4.14 |
| 10/10 | 3,565 | 3,575 | 3,565 | 3,575 | +0.28% | 200 | 187億1848万 | -4.97% | - | 4.15 |
| 10/09 | 3,565 | 3,565 | 3,565 | 3,565 | 0% | 100 | 186億6612万 | -5.46% | - | 4.14 |
| 10/08 | 3,580 | 3,595 | 3,560 | 3,565 | -0.97% | 2,700 | 186億6612万 | -5.69% | - | 4.14 |
| 10/07 | 3,630 | 3,630 | 3,600 | 3,600 | -1.1% | 2,400 | 188億4938万 | -4.99% | - | 4.18 |
| 10/04 | 3,660 | 3,660 | 3,640 | 3,640 | -0.55% | 400 | 190億5882万 | -4.13% | - | 4.23 |
| 10/03 | 3,635 | 3,660 | 3,620 | 3,660 | -0.54% | 700 | 191億6354万 | -3.76% | - | 4.25 |
| 10/02 | 3,620 | 3,700 | 3,620 | 3,680 | +1.38% | 1,600 | 192億6825万 | -3.36% | - | 4.28 |
| 10/01 | 3,630 | 3,650 | 3,630 | 3,630 | -0.55% | 800 | 190億646万 | -4.8% | - | 4.22 |
| 09/30 | 3,645 | 3,650 | 3,610 | 3,650 | +0.14% | 1,900 | 191億1118万 | -4.43% | - | 4.24 |
| 09/27 | 3,570 | 3,675 | 3,550 | 3,645 | -7.02% | 12,900 | 190億8500万 | -4.71% | - | 4.24 |
| 09/26 | 3,905 | 3,945 | 3,905 | 3,920 | +0.38% | 9,000 | 205億2488万 | +2.38% | - | 4.56 |
| 09/25 | 3,885 | 3,910 | 3,880 | 3,905 | +0.51% | 5,700 | 204億4634万 | +2.2% | - | 4.54 |
| 09/24 | 3,860 | 3,885 | 3,860 | 3,885 | +0.65% | 3,700 | 203億4162万 | +1.81% | - | 4.52 |
| 09/20 | 3,860 | 3,860 | 3,835 | 3,860 | 0% | 3,700 | 202億1072万 | +1.34% | - | 4.49 |
| 09/19 | 3,840 | 3,860 | 3,840 | 3,860 | +0.52% | 2,700 | 202億1072万 | +1.47% | - | 4.49 |
| 09/18 | 3,820 | 3,840 | 3,800 | 3,840 | +0.13% | 1,900 | 201億600万 | +1.03% | - | 4.46 |
| 09/17 | 3,850 | 3,855 | 3,835 | 3,835 | 0% | 1,900 | 200億7982万 | +0.95% | - | 4.46 |
| 09/13 | 3,870 | 3,870 | 3,835 | 3,835 | -0.39% | 1,000 | 200億7982万 | +1% | - | 4.46 |
| 09/12 | 3,850 | 3,865 | 3,845 | 3,850 | 0% | 2,200 | 201億5836万 | +1.37% | - | 4.47 |
| 09/11 | 3,850 | 3,850 | 3,850 | 3,850 | +0.13% | 500 | 201億5836万 | +1.37% | - | 4.47 |
| 09/10 | 3,870 | 3,875 | 3,845 | 3,845 | -0.26% | 2,000 | 201億3218万 | +1.29% | - | 4.47 |
| 09/09 | 3,840 | 3,875 | 3,835 | 3,855 | +0.52% | 2,800 | 201億8454万 | +1.69% | - | 4.48 |
| 09/06 | 3,840 | 3,860 | 3,835 | 3,835 | +0.13% | 2,100 | 200億7982万 | +1.21% | - | 4.46 |
| 09/05 | 3,840 | 3,840 | 3,825 | 3,830 | -0.26% | 1,100 | 200億5365万 | +1.06% | - | 4.45 |
| 09/04 | 3,865 | 3,865 | 3,830 | 3,840 | +1.19% | 2,500 | 201億600万 | +1.29% | - | 4.46 |
| 09/03 | 3,795 | 3,835 | 3,795 | 3,795 | +0.13% | 3,600 | 198億7039万 | +0.13% | - | 4.41 |
| 09/02 | 3,785 | 3,790 | 3,785 | 3,790 | +0.13% | 700 | 198億4421万 | -0.03% | - | 4.4 |
| 08/30 | 3,800 | 3,800 | 3,785 | 3,785 | -0.39% | 2,800 | 198億1803万 | -0.24% | - | 4.4 |
| 08/29 | 3,800 | 3,800 | 3,800 | 3,800 | +0.13% | 700 | 198億9657万 | +0.05% | - | 4.42 |
| 08/28 | 3,750 | 3,795 | 3,750 | 3,795 | 0% | 2,200 | 198億7039万 | -0.26% | - | 4.41 |
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。
