うかい（7621）の株価チャート
2020/12/25～2021/06/01
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 |
| 06/01 | 3,055 | 3,055 | 3,015 | 3,025 | +0.17% | 1,000 | 158億3871万 | -0.4% | - | 5.31 |
| 05/31 | 3,040 | 3,050 | 3,015 | 3,020 | -0.66% | 4,500 | 158億1253万 | -0.56% | - | 5.3 |
| 05/28 | 3,060 | 3,070 | 3,010 | 3,040 | -1.94% | 5,000 | 159億1725万 | +0.1% | - | 5.33 |
| 05/27 | 3,060 | 3,105 | 3,060 | 3,100 | +1.97% | 1,400 | 162億3141万 | +2.07% | - | 5.44 |
| 05/25 | 3,070 | 3,070 | 3,040 | 3,040 | -0.65% | 2,200 | 159億1725万 | +0.16% | - | 5.33 |
| 05/24 | 3,040 | 3,060 | 3,025 | 3,060 | +1.83% | 1,200 | 160億2197万 | +0.86% | - | 5.37 |
| 05/21 | 3,010 | 3,015 | 3,000 | 3,005 | -0.33% | 8,000 | 157億3399万 | -0.92% | - | 5.27 |
| 05/20 | 3,060 | 3,060 | 3,015 | 3,015 | -0.5% | 4,800 | 157億8635万 | -0.63% | - | 5.29 |
| 05/19 | 3,050 | 3,070 | 3,020 | 3,030 | 0% | 2,800 | 158億6489万 | -0.2% | - | 5.32 |
| 05/18 | 3,030 | 3,035 | 3,010 | 3,030 | -0.16% | 1,900 | 158億6489万 | -0.2% | - | 5.32 |
| 05/14 | 3,025 | 3,075 | 3,025 | 3,035 | +0.5% | 800 | 158億9107万 | -0.07% | - | 5.33 |
| 05/13 | 3,030 | 3,050 | 3,020 | 3,020 | -0.98% | 1,700 | 158億1253万 | -0.56% | - | 5.3 |
| 05/12 | 3,065 | 3,065 | 3,020 | 3,050 | +0.33% | 1,100 | 159億6961万 | +0.39% | - | 5.35 |
| 05/11 | 3,075 | 3,075 | 3,030 | 3,040 | -0.98% | 2,800 | 159億1725万 | +0.07% | - | 5.33 |
| 05/10 | 3,085 | 3,115 | 3,065 | 3,070 | -0.65% | 3,100 | 160億7433万 | +1.02% | - | 5.39 |
| 05/07 | 3,100 | 3,155 | 3,090 | 3,090 | -0.32% | 7,300 | 161億7905万 | +1.68% | - | 5.42 |
| 05/06 | 3,060 | 3,115 | 3,045 | 3,100 | +1.31% | 5,200 | 162億3141万 | +2.04% | - | 5.44 |
| 04/30 | 3,045 | 3,060 | 3,035 | 3,060 | +0.82% | 300 | 160億2197万 | +0.76% | - | 5.37 |
| 04/28 | 3,040 | 3,040 | 3,030 | 3,035 | +0.17% | 400 | 158億9107万 | -0.03% | - | 5.33 |
| 04/27 | 3,030 | 3,040 | 3,020 | 3,030 | +0.33% | 600 | 158億6489万 | -0.26% | - | 5.32 |
| 04/26 | 2,999 | 3,020 | 2,998 | 3,020 | +0.33% | 2,500 | 158億1253万 | -0.66% | - | 5.3 |
| 04/23 | 2,995 | 3,040 | 2,995 | 3,010 | +0.5% | 1,100 | 157億6017万 | -1.08% | - | 5.28 |
| 04/22 | 2,993 | 2,995 | 2,992 | 2,995 | +0.07% | 1,000 | 156億8164万 | -1.61% | - | 5.26 |
| 04/21 | 3,005 | 3,010 | 2,993 | 2,993 | -0.56% | 6,200 | 156億7116万 | -1.8% | - | 5.25 |
| 04/20 | 3,030 | 3,035 | 3,010 | 3,010 | -0.33% | 1,700 | 157億6017万 | -1.34% | - | 5.28 |
| 04/19 | 3,020 | 3,040 | 3,015 | 3,020 | -0.49% | 1,000 | 158億1253万 | -1.11% | - | 5.3 |
| 04/16 | 3,020 | 3,040 | 3,010 | 3,035 | -0.16% | 2,800 | 158億9107万 | -0.65% | - | 5.33 |
| 04/15 | 3,035 | 3,045 | 3,035 | 3,040 | +0.33% | 400 | 159億1725万 | -0.49% | - | 5.33 |
| 04/14 | 3,030 | 3,045 | 3,020 | 3,030 | +0.17% | 1,200 | 158億6489万 | -0.85% | - | 5.32 |
| 04/13 | 3,060 | 3,060 | 3,025 | 3,025 | -0.33% | 900 | 158億3871万 | -1.08% | - | 5.31 |
| 04/09 | 3,030 | 3,060 | 3,030 | 3,035 | +0.17% | 700 | 158億9107万 | -0.78% | - | 5.33 |
| 04/08 | 3,030 | 3,050 | 3,030 | 3,030 | -0.98% | 800 | 158億6489万 | -0.98% | - | 5.32 |
| 04/07 | 3,065 | 3,065 | 3,060 | 3,060 | +0.66% | 200 | 160億2197万 | -0.07% | - | 5.37 |
| 04/06 | 3,060 | 3,060 | 3,030 | 3,040 | 0% | 1,700 | 159億1725万 | -0.75% | - | 5.33 |
| 04/05 | 3,040 | 3,060 | 3,040 | 3,040 | 0% | 900 | 159億1725万 | -0.82% | - | 5.33 |
| 04/02 | 3,065 | 3,065 | 3,030 | 3,040 | 0% | 1,600 | 159億1725万 | -0.91% | - | 5.33 |
| 04/01 | 3,075 | 3,075 | 3,040 | 3,040 | -0.65% | 1,500 | 159億1725万 | -0.94% | - | 5.33 |
| 03/31 | 3,065 | 3,085 | 3,060 | 3,060 | 0% | 600 | 160億2197万 | -0.33% | - | 5.64 |
| 03/30 | 3,090 | 3,090 | 3,000 | 3,060 | -0.16% | 3,800 | 160億2197万 | -0.33% | - | 5.64 |
| 03/29 | 3,060 | 3,065 | 3,045 | 3,065 | -0.33% | 2,200 | 160億4815万 | -0.1% | - | 5.65 |
| 03/26 | 3,075 | 3,075 | 3,055 | 3,075 | +0.33% | 300 | 161億51万 | +0.26% | - | 5.67 |
| 03/25 | 3,090 | 3,090 | 3,065 | 3,065 | +0.49% | 900 | 160億4815万 | +0.03% | - | 5.65 |
| 03/24 | 3,070 | 3,115 | 3,050 | 3,050 | -0.81% | 1,800 | 159億6961万 | -0.42% | - | 5.62 |
| 03/23 | 3,100 | 3,100 | 3,070 | 3,075 | -0.65% | 1,500 | 161億51万 | +0.46% | - | 5.67 |
| 03/22 | 3,095 | 3,095 | 3,080 | 3,095 | +0.49% | 600 | 162億523万 | +1.18% | - | 5.71 |
| 03/19 | 3,120 | 3,120 | 3,060 | 3,080 | +0.98% | 1,700 | 161億2669万 | +0.72% | - | 5.68 |
| 03/18 | 3,120 | 3,120 | 3,050 | 3,050 | -0.97% | 2,100 | 159億6961万 | -0.16% | - | 5.62 |
| 03/17 | 3,090 | 3,090 | 3,080 | 3,080 | -0.16% | 800 | 161億2669万 | +0.85% | - | 5.68 |
| 03/16 | 3,055 | 3,125 | 3,055 | 3,085 | +0.16% | 1,900 | 161億5287万 | +1.05% | - | 5.69 |
| 03/15 | 3,050 | 3,095 | 3,030 | 3,080 | +1.15% | 1,200 | 161億2669万 | +0.98% | - | 5.68 |
| 03/12 | 3,050 | 3,115 | 3,045 | 3,045 | +0.33% | 1,900 | 159億4343万 | -0.03% | - | 5.61 |
| 03/11 | 3,055 | 3,075 | 3,010 | 3,035 | -0.65% | 3,800 | 158億9107万 | -0.26% | - | 5.6 |
| 03/10 | 3,070 | 3,070 | 3,055 | 3,055 | -0.65% | 1,600 | 159億9579万 | +0.46% | - | 5.63 |
| 03/09 | 3,090 | 3,095 | 3,060 | 3,075 | +0.82% | 2,000 | 161億51万 | +1.25% | - | 5.67 |
| 03/08 | 3,120 | 3,120 | 3,050 | 3,050 | -0.65% | 2,900 | 159億6961万 | +0.56% | - | 5.62 |
| 03/05 | 3,075 | 3,095 | 3,070 | 3,070 | -0.16% | 1,100 | 160億7433万 | +1.32% | - | 5.66 |
| 03/04 | 3,100 | 3,105 | 3,075 | 3,075 | -0.16% | 1,400 | 161億51万 | +1.59% | - | 5.67 |
| 03/03 | 3,100 | 3,105 | 3,080 | 3,080 | -0.81% | 2,100 | 161億2669万 | +1.85% | - | 5.68 |
| 03/02 | 3,130 | 3,130 | 3,080 | 3,105 | -0.16% | 4,700 | 162億5759万 | +2.85% | - | 5.72 |
| 03/01 | 3,100 | 3,140 | 3,075 | 3,110 | +1.63% | 5,700 | 162億8377万 | +3.25% | - | 5.73 |
| 02/26 | 3,045 | 3,090 | 3,045 | 3,060 | -0.49% | 1,700 | 160億2197万 | +1.8% | - | 5.64 |
| 02/25 | 3,090 | 3,100 | 3,070 | 3,075 | +0.99% | 2,500 | 161億51万 | +2.43% | - | 5.67 |
| 02/24 | 3,090 | 3,090 | 3,045 | 3,045 | +0.5% | 3,200 | 159億4343万 | +1.6% | - | 5.61 |
| 02/22 | 3,090 | 3,090 | 3,030 | 3,030 | +0.33% | 2,000 | 158億6489万 | +1.24% | - | 5.59 |
| 02/19 | 3,015 | 3,020 | 3,015 | 3,020 | 0% | 200 | 158億1253万 | +0.97% | - | 5.57 |
| 02/18 | 3,020 | 3,035 | 3,010 | 3,020 | 0% | 2,200 | 158億1253万 | +1.04% | - | 5.57 |
| 02/17 | 3,020 | 3,075 | 3,015 | 3,020 | +0.33% | 2,000 | 158億1253万 | +1.14% | - | 5.57 |
| 02/16 | 3,035 | 3,035 | 3,010 | 3,010 | -0.82% | 800 | 157億6017万 | +0.87% | - | 5.55 |
| 02/15 | 3,050 | 3,055 | 3,005 | 3,035 | -0.49% | 4,800 | 158億9107万 | +1.74% | - | 5.6 |
| 02/12 | 3,030 | 3,050 | 3,020 | 3,050 | +1.16% | 1,300 | 159億6961万 | +2.31% | - | 5.62 |
| 02/10 | 3,005 | 3,030 | 3,005 | 3,015 | -0.5% | 800 | 157億8635万 | +1.21% | - | 5.56 |
| 02/09 | 3,050 | 3,050 | 3,010 | 3,030 | -0.66% | 1,300 | 158億6489万 | +1.75% | - | 5.59 |
| 02/08 | 2,990 | 3,050 | 2,986 | 3,050 | +1.5% | 5,600 | 159億6961万 | +2.45% | - | 5.62 |
| 02/05 | 2,990 | 3,005 | 2,990 | 3,005 | +0.84% | 400 | 157億3399万 | +1.01% | - | 5.54 |
| 02/04 | 2,999 | 2,999 | 2,978 | 2,980 | 0% | 1,500 | 156億310万 | +0.2% | - | 5.49 |
| 02/03 | 2,962 | 3,005 | 2,962 | 2,980 | 0% | 1,300 | 156億310万 | +0.17% | - | 5.49 |
| 02/02 | 2,997 | 2,998 | 2,963 | 2,980 | +0.61% | 1,000 | 156億310万 | +0.13% | - | 5.49 |
| 02/01 | 2,998 | 3,005 | 2,958 | 2,962 | -0.37% | 2,300 | 155億885万 | -0.54% | - | 5.46 |
| 01/29 | 2,984 | 2,984 | 2,950 | 2,973 | -0.3% | 3,200 | 155億6644万 | -0.23% | - | 5.48 |
| 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 |
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。
