うかい（7621）の株価チャート
2020/08/31～2021/01/28
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 |
|---|
| 2021 |
| 01/28 | 2,982 | 3,005 | 2,981 | 2,982 | -0.43% | 1,100 | 156億1357万 | 0% | - | 5.5 |
| 01/27 | 2,981 | 2,995 | 2,981 | 2,995 | +0.2% | 400 | 156億8164万 | +0.4% | - | 5.52 |
| 01/25 | 3,015 | 3,015 | 2,980 | 2,989 | +1.29% | 2,400 | 156億5022万 | +0.2% | - | 5.51 |
| 01/22 | 2,941 | 2,951 | 2,941 | 2,951 | +0.2% | 1,200 | 154億5125万 | -1.11% | - | 5.44 |
| 01/21 | 2,946 | 2,951 | 2,945 | 2,945 | -0.03% | 2,300 | 154億1984万 | -1.37% | - | 5.43 |
| 01/20 | 2,946 | 2,946 | 2,922 | 2,946 | -0.2% | 1,000 | 154億2507万 | -1.47% | - | 5.43 |
| 01/19 | 2,952 | 2,965 | 2,920 | 2,952 | 0% | 7,300 | 154億5649万 | -1.34% | - | 5.44 |
| 01/18 | 2,953 | 2,967 | 2,951 | 2,952 | -0.2% | 1,300 | 154億5649万 | -1.4% | - | 5.44 |
| 01/15 | 2,982 | 2,982 | 2,955 | 2,958 | -0.4% | 2,300 | 154億8791万 | -1.3% | - | 5.45 |
| 01/14 | 2,961 | 2,981 | 2,961 | 2,970 | +0.13% | 800 | 155億5074万 | -0.97% | - | 5.48 |
| 01/13 | 2,981 | 2,985 | 2,965 | 2,966 | 0% | 1,800 | 155億2979万 | -1.17% | - | 5.47 |
| 01/12 | 2,966 | 2,999 | 2,965 | 2,966 | +0.03% | 4,600 | 155億2979万 | -1.26% | - | 5.47 |
| 01/08 | 2,950 | 2,981 | 2,950 | 2,965 | -0.17% | 2,600 | 155億2456万 | -1.43% | - | 5.47 |
| 01/07 | 3,000 | 3,005 | 2,970 | 2,970 | -1% | 1,600 | 155億5074万 | -1.36% | - | 5.48 |
| 01/06 | 2,988 | 3,005 | 2,977 | 3,000 | +0.13% | 1,500 | 157億782万 | -0.46% | - | 5.53 |
| 01/05 | 2,993 | 2,996 | 2,990 | 2,996 | -0.07% | 1,400 | 156億8687万 | -0.7% | - | 5.52 |
| 01/04 | 3,020 | 3,020 | 2,991 | 2,998 | 0% | 1,100 | 156億9734万 | -0.7% | - | 5.53 |
| 2020 |
| 12/30 | 3,010 | 3,010 | 2,995 | 2,998 | +0.03% | 700 | 156億9734万 | -0.79% | - | 5.53 |
| 12/29 | 3,030 | 3,030 | 2,995 | 2,997 | +0.2% | 1,000 | 156億9211万 | -0.93% | - | 5.53 |
| 12/28 | 2,991 | 3,005 | 2,980 | 2,991 | -0.23% | 2,700 | 156億6069万 | -1.19% | - | 5.51 |
| 12/25 | 3,010 | 3,020 | 2,990 | 2,998 | +0.1% | 2,900 | 156億9734万 | -0.96% | - | 5.53 |
| 12/24 | 3,025 | 3,030 | 2,990 | 2,995 | -0.99% | 4,100 | 156億8164万 | -1.06% | - | 5.52 |
| 12/23 | 3,050 | 3,050 | 3,010 | 3,025 | +0.17% | 700 | 158億3871万 | -0.1% | - | 5.58 |
| 12/22 | 2,993 | 3,020 | 2,980 | 3,020 | -0.33% | 3,200 | 158億1253万 | -0.23% | - | 5.57 |
| 12/21 | 3,090 | 3,095 | 3,015 | 3,030 | +1.34% | 3,500 | 158億6489万 | +0.13% | - | 5.59 |
| 12/18 | 3,030 | 3,030 | 2,980 | 2,990 | -0.83% | 2,200 | 156億5546万 | -1.16% | - | 5.51 |
| 12/17 | 3,010 | 3,015 | 3,000 | 3,015 | 0% | 1,100 | 157億8635万 | -0.36% | - | 5.56 |
| 12/16 | 2,998 | 3,015 | 2,990 | 3,015 | +0.57% | 6,700 | 157億8635万 | -0.4% | - | 5.56 |
| 12/15 | 3,045 | 3,045 | 2,997 | 2,998 | -1.06% | 2,300 | 156億9734万 | -1.02% | - | 5.53 |
| 12/14 | 3,010 | 3,040 | 3,000 | 3,030 | +0.66% | 2,200 | 158億6489万 | +0.07% | - | 5.59 |
| 12/11 | 3,000 | 3,050 | 3,000 | 3,010 | +0.17% | 1,600 | 157億6017万 | -0.63% | - | 5.55 |
| 12/10 | 3,015 | 3,025 | 3,005 | 3,005 | -0.17% | 2,200 | 157億3399万 | -0.79% | - | 5.54 |
| 12/09 | 3,015 | 3,050 | 3,010 | 3,010 | -0.17% | 1,100 | 157億6017万 | -0.66% | - | 5.55 |
| 12/08 | 3,040 | 3,040 | 3,010 | 3,015 | +0.17% | 700 | 157億8635万 | -0.5% | - | 5.56 |
| 12/07 | 3,085 | 3,085 | 3,010 | 3,010 | -1.79% | 4,700 | 157億6017万 | -0.66% | - | 5.55 |
| 12/04 | 3,050 | 3,065 | 3,035 | 3,065 | +0.49% | 1,300 | 160億4815万 | +1.06% | - | 5.65 |
| 12/03 | 3,050 | 3,050 | 3,050 | 3,050 | +0.49% | 100 | 159億6961万 | +0.53% | - | 5.62 |
| 12/02 | 3,065 | 3,065 | 3,035 | 3,035 | -0.82% | 1,300 | 158億9107万 | 0% | - | 5.6 |
| 12/01 | 3,070 | 3,090 | 3,060 | 3,060 | 0% | 600 | 160億2197万 | +0.72% | - | 5.64 |
| 11/30 | 3,060 | 3,065 | 3,060 | 3,060 | +0.16% | 500 | 160億2197万 | +0.66% | - | 5.64 |
| 11/27 | 3,055 | 3,055 | 3,055 | 3,055 | -0.81% | 100 | 159億9579万 | +0.36% | - | 5.63 |
| 11/26 | 3,090 | 3,150 | 3,040 | 3,080 | +0.82% | 3,800 | 161億2669万 | +1.12% | - | 5.68 |
| 11/25 | 3,085 | 3,085 | 3,055 | 3,055 | +0.16% | 1,100 | 159億9579万 | +0.26% | - | 5.63 |
| 11/24 | 3,030 | 3,065 | 3,030 | 3,050 | +2.01% | 1,200 | 159億6961万 | +0.03% | - | 5.62 |
| 11/20 | 3,010 | 3,050 | 2,990 | 2,990 | -0.83% | 1,500 | 156億5546万 | -2% | - | 5.51 |
| 11/19 | 3,005 | 3,015 | 3,005 | 3,015 | +0.5% | 300 | 157億8635万 | -1.41% | - | 5.56 |
| 11/18 | 3,000 | 3,015 | 3,000 | 3,000 | 0% | 600 | 157億782万 | -2.09% | - | 5.53 |
| 11/17 | 3,030 | 3,030 | 2,978 | 3,000 | -0.17% | 1,700 | 157億782万 | -2.38% | - | 5.53 |
| 11/16 | 3,005 | 3,020 | 3,005 | 3,005 | -0.33% | 600 | 157億3399万 | -2.53% | - | 5.54 |
| 11/13 | 3,000 | 3,025 | 2,960 | 3,015 | +0.53% | 2,800 | 157億8635万 | -2.33% | - | 5.56 |
| 11/12 | 3,060 | 3,080 | 2,980 | 2,999 | -1.99% | 5,100 | 157億258万 | -2.94% | - | 5.53 |
| 11/11 | 3,050 | 3,105 | 3,050 | 3,060 | +0.33% | 2,800 | 160億2197万 | -1.19% | - | 5.64 |
| 11/10 | 3,000 | 3,085 | 2,980 | 3,050 | +2.35% | 8,000 | 159億6961万 | -1.64% | - | 5.62 |
| 11/09 | 3,000 | 3,005 | 2,980 | 2,980 | -2.3% | 1,900 | 156億310万 | -3.99% | - | 5.49 |
| 11/06 | 3,030 | 3,050 | 3,020 | 3,050 | +1.16% | 600 | 159億6961万 | -1.9% | - | 5.62 |
| 11/05 | 3,000 | 3,015 | 3,000 | 3,015 | -0.17% | 1,100 | 157億8635万 | -3.15% | - | 5.56 |
| 11/04 | 3,055 | 3,055 | 3,010 | 3,020 | +0.33% | 1,600 | 158億1253万 | -3.21% | - | 5.57 |
| 11/02 | 3,010 | 3,010 | 3,010 | 3,010 | -0.33% | 400 | 157億6017万 | -3.93% | - | 5.55 |
| 10/30 | 3,055 | 3,085 | 3,020 | 3,020 | -2.42% | 2,100 | 158億1253万 | -4.07% | - | 5.57 |
| 10/29 | 3,050 | 3,095 | 3,050 | 3,095 | +0.32% | 300 | 162億523万 | -2.15% | - | 5.71 |
| 10/28 | 3,075 | 3,105 | 3,050 | 3,085 | +0.33% | 1,600 | 161億5287万 | -2.8% | - | 5.69 |
| 10/27 | 3,110 | 3,110 | 3,070 | 3,075 | -1.13% | 5,000 | 161億51万 | -3.45% | - | 5.67 |
| 10/26 | 3,180 | 3,180 | 3,110 | 3,110 | 0% | 2,300 | 162億8377万 | -2.72% | - | 5.73 |
| 10/23 | 3,110 | 3,140 | 3,105 | 3,110 | -1.27% | 1,000 | 162億8377万 | -3.02% | - | 5.73 |
| 10/22 | 3,155 | 3,155 | 3,150 | 3,150 | +1.61% | 300 | 164億9321万 | -2.08% | - | 5.81 |
| 10/21 | 3,105 | 3,145 | 3,100 | 3,100 | -0.16% | 600 | 162億3141万 | -3.85% | - | 5.72 |
| 10/20 | 3,115 | 3,125 | 3,100 | 3,105 | 0% | 2,100 | 162億5759万 | -3.96% | - | 5.72 |
| 10/19 | 3,105 | 3,105 | 3,105 | 3,105 | +0.16% | 200 | 162億5759万 | -4.17% | - | 5.72 |
| 10/16 | 3,170 | 3,170 | 3,100 | 3,100 | -2.21% | 3,200 | 162億3141万 | -4.5% | - | 5.72 |
| 10/15 | 3,165 | 3,185 | 3,150 | 3,170 | -0.31% | 1,400 | 165億9792万 | -2.55% | - | 5.84 |
| 10/14 | 3,175 | 3,240 | 3,175 | 3,180 | -0.93% | 400 | 166億5028万 | -2.27% | - | 5.86 |
| 10/13 | 3,220 | 3,540 | 3,165 | 3,210 | -1.23% | 14,000 | 168億736万 | -1.35% | - | 5.92 |
| 10/12 | 3,110 | 3,300 | 3,105 | 3,250 | +4.67% | 6,000 | 170億1680万 | -0.09% | - | 5.99 |
| 10/09 | 3,105 | 3,140 | 3,100 | 3,105 | +0.16% | 1,000 | 162億5759万 | -4.49% | - | 5.72 |
| 10/08 | 3,160 | 3,160 | 3,100 | 3,100 | -1.9% | 3,000 | 162億3141万 | -4.67% | - | 5.72 |
| 10/07 | 3,120 | 3,175 | 3,120 | 3,160 | 0% | 2,100 | 165億4557万 | -2.92% | - | 5.83 |
| 10/06 | 3,130 | 3,170 | 3,130 | 3,160 | +0.8% | 1,000 | 165億4557万 | -2.92% | - | 5.83 |
| 10/05 | 3,120 | 3,175 | 3,120 | 3,135 | +0.64% | 400 | 164億1467万 | -3.69% | - | 5.78 |
| 10/02 | 3,190 | 3,190 | 3,115 | 3,115 | -1.11% | 2,700 | 163億995万 | -4.33% | - | 5.74 |
| 09/30 | 3,170 | 3,180 | 3,140 | 3,150 | -1.25% | 2,100 | 164億9321万 | -3.34% | - | 5.81 |
| 09/29 | 3,120 | 3,295 | 3,120 | 3,190 | -4.49% | 5,000 | 167億264万 | -2.12% | - | 5.88 |
| 09/28 | 3,390 | 3,500 | 3,340 | 3,340 | -1.47% | 13,900 | 174億8803万 | +2.55% | - | 6.16 |
| 09/25 | 3,395 | 3,415 | 3,380 | 3,390 | 0% | 7,600 | 177億4983万 | +4.31% | - | 6.25 |
| 09/24 | 3,360 | 3,395 | 3,360 | 3,390 | +0.59% | 3,800 | 177億4983万 | +4.63% | - | 6.25 |
| 09/23 | 3,315 | 3,380 | 3,315 | 3,370 | +0.15% | 2,600 | 176億4511万 | +4.33% | - | 6.21 |
| 09/18 | 3,300 | 3,380 | 3,300 | 3,365 | +0.3% | 2,200 | 176億1893万 | +4.54% | - | 6.2 |
| 09/17 | 3,335 | 3,395 | 3,335 | 3,355 | -0.74% | 1,700 | 175億6657万 | +4.52% | - | 6.19 |
| 09/16 | 3,380 | 3,390 | 3,370 | 3,380 | +0.9% | 2,800 | 176億9747万 | +5.66% | - | 6.23 |
| 09/15 | 3,320 | 3,350 | 3,300 | 3,350 | +0.9% | 1,500 | 175億4039万 | +5.08% | - | 6.18 |
| 09/14 | 3,270 | 3,335 | 3,270 | 3,320 | -0.3% | 3,100 | 173億8332万 | +4.53% | - | 6.12 |
| 09/11 | 3,290 | 3,330 | 3,245 | 3,330 | +1.22% | 5,400 | 174億3568万 | +5.28% | - | 6.14 |
| 09/10 | 3,245 | 3,290 | 3,245 | 3,290 | +1.39% | 2,900 | 172億2624万 | +4.51% | - | 6.07 |
| 09/09 | 3,240 | 3,275 | 3,240 | 3,245 | -1.22% | 2,100 | 169億9062万 | +3.48% | - | 5.98 |
| 09/08 | 3,250 | 3,285 | 3,200 | 3,285 | +2.82% | 4,600 | 172億6万 | +5.12% | - | 6.06 |
| 09/07 | 3,190 | 3,240 | 3,190 | 3,195 | +0.95% | 3,000 | 167億2882万 | +2.63% | - | 5.89 |
| 09/04 | 3,130 | 3,200 | 3,130 | 3,165 | -0.63% | 2,800 | 165億7175万 | +1.97% | - | 5.84 |
| 09/03 | 3,140 | 3,195 | 3,140 | 3,185 | -0.31% | 2,900 | 166億7646万 | +2.84% | - | 5.87 |
| 09/02 | 3,190 | 3,195 | 3,190 | 3,195 | +1.43% | 800 | 167億2882万 | +3.3% | - | 5.89 |
| 09/01 | 3,150 | 3,200 | 3,150 | 3,150 | -0.63% | 3,300 | 164億9321万 | +1.94% | - | 5.81 |
| 08/31 | 3,160 | 3,170 | 3,160 | 3,170 | +0.32% | 1,000 | 165億9792万 | +2.82% | - | 5.84 |
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。
