うかい（7621）の株価チャート
2020/03/03～2020/07/29
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 | ||||||||||
| 07/29 | 3,075 | 3,075 | 3,075 | 3,075 | -1.44% | 200 | 161億51万 | -1.41% | - | 5.67 |
| 07/28 | 3,000 | 3,120 | 3,000 | 3,120 | +4.35% | 700 | 163億3613万 | -0.13% | - | 5.75 |
| 07/27 | 3,095 | 3,095 | 2,990 | 2,990 | -0.83% | 1,900 | 156億5546万 | -4.35% | - | 5.51 |
| 07/22 | 3,000 | 3,045 | 2,995 | 3,015 | -1.15% | 1,500 | 157億8635万 | -3.77% | - | 5.56 |
| 07/21 | 3,145 | 3,145 | 2,940 | 3,050 | -0.16% | 3,400 | 159億6961万 | -2.77% | - | 5.62 |
| 07/20 | 3,120 | 3,120 | 3,055 | 3,055 | -3.48% | 1,200 | 159億9579万 | -2.74% | - | 5.63 |
| 07/17 | 3,165 | 3,165 | 3,165 | 3,165 | 0% | 200 | 165億7175万 | +0.57% | - | 5.84 |
| 07/16 | 3,120 | 3,165 | 3,120 | 3,165 | +1.44% | 300 | 165億7175万 | +0.54% | - | 5.84 |
| 07/15 | 3,145 | 3,155 | 3,120 | 3,120 | -1.73% | 1,700 | 163億3613万 | -0.95% | - | 5.75 |
| 07/14 | 3,140 | 3,175 | 3,140 | 3,175 | +0.47% | 400 | 166億2410万 | +0.6% | - | 5.85 |
| 07/13 | 3,145 | 3,160 | 3,145 | 3,160 | +1.44% | 400 | 165億4557万 | +0.06% | - | 5.83 |
| 07/10 | 3,135 | 3,150 | 3,115 | 3,115 | -0.16% | 1,200 | 163億995万 | -1.46% | - | 5.74 |
| 07/09 | 3,130 | 3,150 | 3,120 | 3,120 | -0.95% | 500 | 163億3613万 | -1.45% | - | 5.75 |
| 07/08 | 3,140 | 3,150 | 3,140 | 3,150 | +0.32% | 1,100 | 164億9321万 | -0.63% | - | 5.81 |
| 07/07 | 3,120 | 3,140 | 3,050 | 3,140 | +2.95% | 900 | 164億4085万 | -1.01% | - | 5.79 |
| 07/06 | 2,952 | 3,095 | 2,945 | 3,050 | +2.97% | 3,400 | 159億6961万 | -3.91% | - | 5.62 |
| 07/03 | 3,050 | 3,100 | 2,962 | 2,962 | -2.24% | 3,700 | 155億885万 | -6.8% | - | 5.46 |
| 07/02 | 3,200 | 3,200 | 3,000 | 3,030 | -3.81% | 4,900 | 158億6489万 | -4.9% | - | 5.59 |
| 07/01 | 3,190 | 3,210 | 3,150 | 3,150 | -1.25% | 1,800 | 164億9321万 | -1.41% | - | 5.81 |
| 06/30 | 3,170 | 3,200 | 3,150 | 3,190 | +0.63% | 2,100 | 167億264万 | -0.22% | - | 5.88 |
| 06/29 | 3,170 | 3,170 | 3,170 | 3,170 | -0.94% | 1,000 | 165億9792万 | -1% | - | 5.84 |
| 06/26 | 3,220 | 3,245 | 3,200 | 3,200 | +0.79% | 3,800 | 167億5500万 | -0.22% | - | 5.9 |
| 06/25 | 3,200 | 3,200 | 3,160 | 3,175 | -1.55% | 1,400 | 166億2410万 | -1.03% | - | 5.85 |
| 06/24 | 3,220 | 3,225 | 3,200 | 3,225 | +0.16% | 600 | 168億8590万 | +0.53% | - | 5.95 |
| 06/23 | 3,220 | 3,230 | 3,220 | 3,220 | +0.78% | 2,400 | 168億5972万 | +0.53% | - | 5.94 |
| 06/22 | 3,185 | 3,195 | 3,160 | 3,195 | +0.79% | 900 | 167億2882万 | 0% | - | 5.89 |
| 06/19 | 3,160 | 3,170 | 3,160 | 3,170 | +0.63% | 800 | 165億9792万 | -0.5% | - | 5.84 |
| 06/18 | 3,160 | 3,185 | 3,150 | 3,150 | +0.64% | 600 | 164億9321万 | -0.85% | - | 5.81 |
| 06/17 | 3,190 | 3,200 | 3,130 | 3,130 | -0.79% | 1,200 | 163億8849万 | -1.23% | - | 5.77 |
| 06/16 | 3,235 | 3,240 | 3,155 | 3,155 | -1.1% | 1,600 | 165億1939万 | -0.25% | - | 5.82 |
| 06/15 | 3,235 | 3,235 | 3,190 | 3,190 | 0% | 1,000 | 167億264万 | +1.08% | - | 5.88 |
| 06/12 | 3,200 | 3,200 | 3,150 | 3,190 | -1.24% | 3,000 | 167億264万 | +1.4% | - | 5.88 |
| 06/11 | 3,260 | 3,260 | 3,230 | 3,230 | -0.92% | 200 | 169億1208万 | +3.29% | - | 5.96 |
| 06/10 | 3,220 | 3,260 | 3,210 | 3,260 | +1.24% | 1,400 | 170億6916万 | +4.92% | - | 6.01 |
| 06/09 | 3,230 | 3,240 | 3,200 | 3,220 | -0.77% | 2,100 | 168億5972万 | +4.38% | - | 5.94 |
| 06/08 | 3,230 | 3,245 | 3,200 | 3,245 | +0.62% | 2,700 | 169億9062万 | +5.87% | - | 5.98 |
| 06/05 | 3,240 | 3,240 | 3,225 | 3,225 | +0.16% | 500 | 168億8590万 | +5.98% | - | 5.95 |
| 06/04 | 3,205 | 3,220 | 3,190 | 3,220 | +0.63% | 700 | 168億5972万 | +6.55% | - | 5.94 |
| 06/03 | 3,185 | 3,200 | 3,185 | 3,200 | +0.16% | 400 | 167億5500万 | +6.6% | - | 5.9 |
| 06/02 | 3,160 | 3,195 | 3,160 | 3,195 | +1.11% | 1,000 | 167億2882万 | +7.11% | - | 5.89 |
| 06/01 | 3,160 | 3,160 | 3,150 | 3,160 | +0.32% | 1,900 | 165億4557万 | +6.54% | - | 5.83 |
| 05/29 | 3,200 | 3,200 | 3,050 | 3,150 | -3.08% | 4,900 | 164億9321万 | +6.74% | - | 5.81 |
| 05/28 | 3,210 | 3,280 | 3,210 | 3,250 | +1.25% | 1,000 | 170億1680万 | +10.66% | - | 5.99 |
| 05/27 | 3,130 | 3,400 | 3,100 | 3,210 | -3.02% | 10,000 | 168億736万 | +9.97% | - | 5.92 |
| 05/26 | 3,300 | 3,350 | 3,300 | 3,310 | +0.15% | 3,500 | 173億3096万 | +14.02% | - | 6.1 |
| 05/25 | 3,300 | 3,320 | 3,300 | 3,305 | +2.48% | 1,600 | 173億478万 | +14.68% | - | 6.09 |
| 05/22 | 3,180 | 3,235 | 3,180 | 3,225 | +1.42% | 1,300 | 168億8590万 | +12.64% | - | 5.95 |
| 05/21 | 3,170 | 3,220 | 3,125 | 3,180 | +2.58% | 4,200 | 166億5028万 | +11.78% | - | 5.86 |
| 05/20 | 2,998 | 3,100 | 2,998 | 3,100 | +3.16% | 1,700 | 162億3141万 | +9.54% | - | 5.72 |
| 05/19 | 2,977 | 3,040 | 2,977 | 3,005 | +1.35% | 3,300 | 157億3399万 | +6.64% | - | 5.54 |
| 05/18 | 2,966 | 2,970 | 2,928 | 2,965 | 0% | 1,900 | 155億2456万 | +5.48% | - | 5.47 |
| 05/15 | 2,922 | 2,967 | 2,922 | 2,965 | +1.13% | 1,600 | 155億2456万 | +5.7% | - | 5.47 |
| 05/14 | 2,932 | 2,932 | 2,932 | 2,932 | -1.68% | 100 | 153億5177万 | +4.9% | - | 5.41 |
| 05/13 | 2,950 | 2,982 | 2,950 | 2,982 | -0.03% | 1,500 | 156億1357万 | +6.92% | - | 5.5 |
| 05/12 | 2,940 | 2,983 | 2,936 | 2,983 | +1.64% | 1,900 | 156億1880万 | +7.23% | - | 5.5 |
| 05/11 | 2,808 | 2,936 | 2,798 | 2,935 | +7.31% | 2,400 | 153億6748万 | +5.73% | - | 5.41 |
| 05/08 | 2,720 | 2,789 | 2,701 | 2,735 | +0.55% | 4,700 | 143億2029万 | -1.41% | - | 5.04 |
| 05/07 | 2,699 | 2,720 | 2,699 | 2,720 | 0% | 900 | 142億4175万 | -2.09% | - | 5.01 |
| 05/01 | 2,719 | 2,720 | 2,695 | 2,720 | +0.74% | 1,200 | 142億4175万 | -2.47% | - | 5.01 |
| 04/30 | 2,720 | 2,730 | 2,700 | 2,700 | +0.3% | 3,200 | 141億3703万 | -3.54% | - | 4.98 |
| 04/28 | 2,695 | 2,723 | 2,692 | 2,692 | -0.66% | 2,200 | 140億9515万 | -4.17% | - | 4.96 |
| 04/27 | 2,725 | 2,725 | 2,700 | 2,710 | -0.37% | 1,200 | 141億8939万 | -3.9% | - | 5 |
| 04/24 | 2,745 | 2,745 | 2,720 | 2,720 | -0.66% | 1,900 | 142億4175万 | -3.65% | - | 5.01 |
| 04/23 | 2,740 | 2,750 | 2,735 | 2,738 | -0.58% | 2,300 | 143億3600万 | -3.01% | - | 5.05 |
| 04/22 | 2,759 | 2,790 | 2,750 | 2,754 | -1.61% | 1,900 | 144億1977万 | -2.41% | - | 5.08 |
| 04/21 | 2,799 | 2,799 | 2,799 | 2,799 | +0.04% | 100 | 146億5539万 | -0.67% | - | 5.16 |
| 04/20 | 2,794 | 2,798 | 2,766 | 2,798 | -0.18% | 3,100 | 146億5016万 | -0.53% | - | 5.16 |
| 04/17 | 2,805 | 2,805 | 2,798 | 2,803 | +0.14% | 900 | 146億7633万 | -0.11% | - | 5.17 |
| 04/16 | 2,746 | 2,810 | 2,746 | 2,799 | +0.11% | 3,600 | 146億5539万 | -0.29% | - | 5.16 |
| 04/15 | 2,815 | 2,823 | 2,796 | 2,796 | -0.67% | 1,200 | 146億3968万 | -0.67% | - | 5.15 |
| 04/14 | 2,815 | 2,815 | 2,815 | 2,815 | +1.19% | 100 | 147億3917万 | -0.32% | - | 5.19 |
| 04/13 | 2,782 | 2,782 | 2,782 | 2,782 | -0.32% | 100 | 145億6638万 | -1.73% | - | 5.13 |
| 04/10 | 2,799 | 2,820 | 2,790 | 2,791 | -0.32% | 1,200 | 146億1350万 | -1.86% | - | 5.15 |
| 04/09 | 2,839 | 2,850 | 2,800 | 2,800 | -1.41% | 1,700 | 146億6063万 | -2.03% | - | 5.16 |
| 04/08 | 2,777 | 2,840 | 2,777 | 2,840 | +0.78% | 1,400 | 148億7006万 | -1.08% | - | 5.24 |
| 04/07 | 2,750 | 2,824 | 2,750 | 2,818 | +3.83% | 1,100 | 147億5487万 | -2.29% | - | 5.2 |
| 04/06 | 2,747 | 2,752 | 2,710 | 2,714 | -2.72% | 1,900 | 142億1034万 | -6.32% | - | 5 |
| 04/03 | 2,788 | 2,948 | 2,752 | 2,790 | 0% | 4,100 | 146億827万 | -4.19% | - | 5.14 |
| 04/02 | 2,786 | 2,852 | 2,786 | 2,790 | -2.11% | 1,500 | 146億827万 | -4.88% | - | 5.14 |
| 04/01 | 2,830 | 2,850 | 2,800 | 2,850 | -1.04% | 2,900 | 149億2242万 | -3.59% | - | 5.25 |
| 03/31 | 2,940 | 2,945 | 2,850 | 2,880 | +1.66% | 1,900 | 150億7950万 | -3.29% | - | 3.35 |
| 03/30 | 2,828 | 2,950 | 2,828 | 2,833 | -5.44% | 3,700 | 148億3341万 | -5.6% | - | 3.29 |
| 03/27 | 2,957 | 3,050 | 2,957 | 2,996 | +1.32% | 2,800 | 156億8687万 | -0.96% | - | 3.48 |
| 03/26 | 3,040 | 3,040 | 2,952 | 2,957 | +0.2% | 1,900 | 154億8267万 | -2.83% | - | 3.44 |
| 03/25 | 3,000 | 3,095 | 2,950 | 2,951 | -0.81% | 4,500 | 154億5125万 | -3.63% | - | 3.43 |
| 03/24 | 2,800 | 2,975 | 2,800 | 2,975 | +7.05% | 4,200 | 155億7692万 | -3.47% | - | 3.46 |
| 03/23 | 2,880 | 2,880 | 2,764 | 2,779 | +2.17% | 1,800 | 145億5067万 | -10.35% | - | 3.23 |
| 03/19 | 2,780 | 2,780 | 2,701 | 2,720 | -0.37% | 3,000 | 142億4175万 | -13.02% | - | 3.16 |
| 03/18 | 2,780 | 2,780 | 2,730 | 2,730 | +3.14% | 2,100 | 142億9411万 | -13.58% | - | 3.17 |
| 03/17 | 2,600 | 2,673 | 2,550 | 2,647 | -1.27% | 4,800 | 138億5953万 | -16.97% | - | 3.08 |
| 03/16 | 2,790 | 2,791 | 2,610 | 2,681 | +2.41% | 4,600 | 140億3755万 | -16.76% | - | 3.12 |
| 03/13 | 2,740 | 2,743 | 2,615 | 2,618 | -7.59% | 15,400 | 137億769万 | -19.52% | - | 3.04 |
| 03/12 | 2,976 | 2,976 | 2,810 | 2,833 | -5.25% | 3,200 | 148億3341万 | -13.81% | - | 3.29 |
| 03/11 | 3,085 | 3,085 | 2,961 | 2,990 | -0.83% | 2,100 | 156億5546万 | -9.8% | - | 3.47 |
| 03/10 | 2,800 | 3,015 | 2,675 | 3,015 | +0.67% | 15,200 | 157億8635万 | -9.57% | - | 3.5 |
| 03/09 | 3,045 | 3,045 | 2,995 | 2,995 | -3.54% | 7,000 | 156億8164万 | -10.6% | - | 3.48 |
| 03/06 | 3,140 | 3,140 | 3,100 | 3,105 | -1.27% | 3,300 | 162億5759万 | -7.84% | - | 3.61 |
| 03/05 | 3,120 | 3,215 | 3,120 | 3,145 | +0.96% | 2,400 | 164億6703万 | -7.04% | - | 3.66 |
| 03/04 | 3,100 | 3,155 | 3,100 | 3,115 | -1.58% | 2,500 | 163億995万 | -8.3% | - | 3.62 |
| 03/03 | 3,290 | 3,290 | 3,160 | 3,165 | +0.32% | 3,200 | 165億7175万 | -7.27% | - | 3.68 |
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。
