うかい（7621）の株価チャート
2021/05/10～2021/10/07
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 | ||||||||||
| 10/07 | 3,045 | 3,050 | 3,040 | 3,050 | +0.16% | 500 | 159億8852万 | -1.9% | - | 5.36 |
| 10/06 | 3,070 | 3,100 | 3,040 | 3,045 | -0.49% | 2,700 | 159億6231万 | -2.12% | - | 5.35 |
| 10/05 | 3,060 | 3,065 | 3,035 | 3,060 | -0.33% | 2,200 | 160億4094万 | -1.67% | - | 5.38 |
| 10/04 | 3,080 | 3,080 | 3,045 | 3,070 | +0.49% | 3,100 | 160億9336万 | -1.41% | - | 5.39 |
| 10/01 | 3,085 | 3,095 | 3,055 | 3,055 | -0.97% | 5,200 | 160億1473万 | -1.93% | - | 5.37 |
| 09/30 | 3,080 | 3,100 | 3,080 | 3,085 | +0.16% | 1,500 | 161億7200万 | -1.03% | - | 5.42 |
| 09/29 | 3,055 | 3,105 | 3,055 | 3,080 | -5.67% | 12,700 | 161億4579万 | -1.22% | - | 5.41 |
| 09/28 | 3,265 | 3,265 | 3,200 | 3,265 | +0.31% | 21,400 | 171億1558万 | +4.71% | - | 5.74 |
| 09/27 | 3,155 | 3,290 | 3,150 | 3,255 | +3.66% | 16,800 | 170億6316万 | +4.6% | - | 5.72 |
| 09/24 | 3,115 | 3,145 | 3,115 | 3,140 | +1.13% | 8,700 | 164億6031万 | +1.06% | - | 5.52 |
| 09/22 | 3,115 | 3,135 | 3,105 | 3,105 | +0.16% | 3,500 | 162億7684万 | -0.03% | - | 5.45 |
| 09/21 | 3,080 | 3,125 | 3,080 | 3,100 | -0.32% | 10,600 | 162億5063万 | -0.23% | - | 5.45 |
| 09/17 | 3,130 | 3,130 | 3,110 | 3,110 | -0.64% | 2,300 | 163億305万 | +0.06% | - | 5.46 |
| 09/16 | 3,130 | 3,140 | 3,115 | 3,130 | 0% | 2,300 | 164億789万 | +0.68% | - | 5.5 |
| 09/15 | 3,140 | 3,140 | 3,110 | 3,130 | 0% | 3,400 | 164億789万 | +0.68% | - | 5.5 |
| 09/14 | 3,145 | 3,145 | 3,125 | 3,130 | +0.48% | 1,300 | 164億789万 | +0.74% | - | 5.5 |
| 09/13 | 3,140 | 3,140 | 3,100 | 3,115 | -0.32% | 4,200 | 163億2926万 | +0.29% | - | 5.47 |
| 09/10 | 3,105 | 3,135 | 3,105 | 3,125 | +0.48% | 6,500 | 163億8168万 | +0.64% | - | 5.49 |
| 09/09 | 3,125 | 3,135 | 3,100 | 3,110 | +0.48% | 3,200 | 163億305万 | +0.19% | - | 5.46 |
| 09/08 | 3,110 | 3,110 | 3,095 | 3,095 | +0.16% | 2,200 | 162億2442万 | -0.29% | - | 5.44 |
| 09/07 | 3,100 | 3,105 | 3,090 | 3,090 | -0.32% | 2,800 | 161億9821万 | -0.45% | - | 5.43 |
| 09/06 | 3,100 | 3,100 | 3,085 | 3,100 | 0% | 2,800 | 162億5063万 | -0.16% | - | 5.45 |
| 09/03 | 3,090 | 3,105 | 3,080 | 3,100 | +0.32% | 5,700 | 162億5063万 | -0.16% | - | 5.45 |
| 09/02 | 3,100 | 3,105 | 3,085 | 3,090 | +0.16% | 2,600 | 161億9821万 | -0.45% | - | 5.43 |
| 09/01 | 3,110 | 3,110 | 3,080 | 3,085 | -0.32% | 3,800 | 161億7200万 | -0.64% | - | 5.42 |
| 08/31 | 3,100 | 3,105 | 3,095 | 3,095 | +0.16% | 2,800 | 162億2442万 | -0.29% | - | 5.44 |
| 08/30 | 3,085 | 3,110 | 3,080 | 3,090 | 0% | 4,500 | 161億9821万 | -0.45% | - | 5.43 |
| 08/27 | 3,080 | 3,100 | 3,075 | 3,090 | -0.32% | 5,100 | 161億9821万 | -0.45% | - | 5.43 |
| 08/26 | 3,120 | 3,120 | 3,100 | 3,100 | -0.16% | 1,300 | 162億5063万 | -0.13% | - | 5.45 |
| 08/25 | 3,115 | 3,115 | 3,105 | 3,105 | 0% | 1,100 | 162億7684万 | 0% | - | 5.45 |
| 08/24 | 3,110 | 3,115 | 3,100 | 3,105 | +0.32% | 800 | 162億7684万 | -0.03% | - | 5.45 |
| 08/23 | 3,105 | 3,120 | 3,095 | 3,095 | -0.32% | 2,500 | 162億2442万 | -0.32% | - | 5.44 |
| 08/20 | 3,125 | 3,125 | 3,100 | 3,105 | -0.64% | 1,600 | 162億7684万 | -0.03% | - | 5.45 |
| 08/18 | 3,130 | 3,130 | 3,120 | 3,125 | -0.32% | 800 | 163億8168万 | +0.61% | - | 5.49 |
| 08/17 | 3,140 | 3,150 | 3,125 | 3,135 | +0.48% | 1,100 | 164億3410万 | +0.97% | - | 5.51 |
| 08/16 | 3,140 | 3,140 | 3,110 | 3,120 | -0.48% | 1,300 | 163億5547万 | +0.52% | - | 5.48 |
| 08/13 | 3,135 | 3,135 | 3,135 | 3,135 | +0.16% | 200 | 164億3410万 | +1% | - | 5.51 |
| 08/12 | 3,115 | 3,130 | 3,110 | 3,130 | +0.48% | 2,100 | 164億789万 | +0.87% | - | 5.5 |
| 08/11 | 3,095 | 3,125 | 3,095 | 3,115 | +0.65% | 1,900 | 163億2926万 | +0.42% | - | 5.47 |
| 08/10 | 3,100 | 3,130 | 3,095 | 3,095 | -0.16% | 2,400 | 162億2442万 | -0.23% | - | 5.44 |
| 08/06 | 3,105 | 3,105 | 3,100 | 3,100 | +0.16% | 300 | 162億5063万 | -0.1% | - | 5.45 |
| 08/05 | 3,095 | 3,105 | 3,095 | 3,095 | 0% | 400 | 162億2442万 | -0.26% | - | 5.44 |
| 08/04 | 3,100 | 3,100 | 3,095 | 3,095 | -0.8% | 200 | 162億2442万 | -0.29% | - | 5.44 |
| 08/03 | 3,125 | 3,125 | 3,120 | 3,120 | +0.81% | 400 | 163億5547万 | +0.52% | - | 5.48 |
| 08/02 | 3,090 | 3,095 | 3,080 | 3,095 | 0% | 1,100 | 162億2442万 | -0.29% | - | 5.44 |
| 07/30 | 3,115 | 3,115 | 3,090 | 3,095 | -0.16% | 500 | 162億2442万 | -0.29% | - | 5.44 |
| 07/29 | 3,095 | 3,125 | 3,095 | 3,100 | +0.16% | 700 | 162億5063万 | -0.13% | - | 5.45 |
| 07/28 | 3,125 | 3,125 | 3,095 | 3,095 | 0% | 700 | 162億2442万 | -0.26% | - | 5.44 |
| 07/27 | 3,135 | 3,135 | 3,095 | 3,095 | +0.49% | 600 | 162億2442万 | -0.29% | - | 5.44 |
| 07/26 | 3,095 | 3,115 | 3,080 | 3,080 | -0.48% | 2,000 | 161億4579万 | -0.77% | - | 5.41 |
| 07/21 | 3,090 | 3,095 | 3,090 | 3,095 | +0.49% | 200 | 162億523万 | -0.35% | - | 5.43 |
| 07/20 | 3,085 | 3,090 | 3,070 | 3,080 | -0.16% | 2,700 | 161億2669万 | -0.84% | - | 5.4 |
| 07/19 | 3,105 | 3,105 | 3,080 | 3,085 | -1.28% | 2,600 | 161億5287万 | -0.71% | - | 5.41 |
| 07/15 | 3,100 | 3,125 | 3,100 | 3,125 | -0.16% | 200 | 163億6231万 | +0.58% | - | 5.48 |
| 07/14 | 3,105 | 3,130 | 3,105 | 3,130 | +1.13% | 200 | 163億8849万 | +0.77% | - | 5.49 |
| 07/13 | 3,090 | 3,100 | 3,085 | 3,095 | -0.16% | 1,700 | 162億523万 | -0.29% | - | 5.43 |
| 07/12 | 3,100 | 3,135 | 3,095 | 3,100 | -0.8% | 4,900 | 162億3141万 | -0.1% | - | 5.44 |
| 07/09 | 3,070 | 3,125 | 3,070 | 3,125 | +0.81% | 4,200 | 163億6231万 | +0.74% | - | 5.48 |
| 07/08 | 3,130 | 3,130 | 3,090 | 3,100 | -0.16% | 1,700 | 162億3141万 | 0% | - | 5.44 |
| 07/07 | 3,115 | 3,120 | 3,105 | 3,105 | -0.32% | 500 | 162億5759万 | +0.19% | - | 5.45 |
| 07/06 | 3,100 | 3,135 | 3,100 | 3,115 | +0.16% | 1,700 | 163億995万 | +0.58% | - | 5.47 |
| 07/05 | 3,110 | 3,120 | 3,110 | 3,110 | 0% | 800 | 162億8377万 | +0.52% | - | 5.46 |
| 07/02 | 3,130 | 3,130 | 3,110 | 3,110 | 0% | 700 | 162億8377万 | +0.65% | - | 5.46 |
| 07/01 | 3,120 | 3,120 | 3,105 | 3,110 | 0% | 600 | 162億8377万 | +0.75% | - | 5.46 |
| 06/30 | 3,120 | 3,135 | 3,110 | 3,110 | -0.32% | 700 | 162億8377万 | +0.75% | - | 5.46 |
| 06/29 | 3,135 | 3,135 | 3,120 | 3,120 | +0.48% | 200 | 163億3613万 | +1.17% | - | 5.47 |
| 06/28 | 3,115 | 3,115 | 3,100 | 3,105 | 0% | 600 | 162億5759万 | +0.75% | - | 5.45 |
| 06/25 | 3,120 | 3,120 | 3,105 | 3,105 | -0.16% | 1,000 | 162億5759万 | +0.88% | - | 5.45 |
| 06/24 | 3,095 | 3,115 | 3,095 | 3,110 | +0.48% | 400 | 162億8377万 | +1.17% | - | 5.46 |
| 06/23 | 3,115 | 3,125 | 3,080 | 3,095 | +0.16% | 3,000 | 162億523万 | +0.78% | - | 5.43 |
| 06/22 | 3,095 | 3,120 | 3,090 | 3,090 | 0% | 1,200 | 161億7905万 | +0.72% | - | 5.42 |
| 06/21 | 3,130 | 3,130 | 3,090 | 3,090 | -0.48% | 3,100 | 161億7905万 | +0.78% | - | 5.42 |
| 06/18 | 3,100 | 3,105 | 3,100 | 3,105 | -0.16% | 900 | 162億5759万 | +1.37% | - | 5.45 |
| 06/17 | 3,110 | 3,125 | 3,110 | 3,110 | -0.32% | 700 | 162億8377万 | +1.6% | - | 5.46 |
| 06/16 | 3,150 | 3,150 | 3,120 | 3,120 | +0.81% | 1,800 | 163億3613万 | +2.03% | - | 5.47 |
| 06/15 | 3,105 | 3,125 | 3,090 | 3,095 | -0.16% | 3,200 | 162億523万 | +1.28% | - | 5.43 |
| 06/14 | 3,115 | 3,145 | 3,100 | 3,100 | -0.16% | 2,200 | 162億3141万 | +1.44% | - | 5.44 |
| 06/11 | 3,100 | 3,105 | 3,095 | 3,105 | +0.65% | 1,100 | 162億5759万 | +1.6% | - | 5.45 |
| 06/10 | 3,105 | 3,115 | 3,080 | 3,085 | -0.16% | 3,200 | 161億5287万 | +1.02% | - | 5.41 |
| 06/09 | 3,095 | 3,100 | 3,085 | 3,090 | +0.65% | 1,100 | 161億7905万 | +1.25% | - | 5.42 |
| 06/08 | 3,075 | 3,085 | 3,070 | 3,070 | 0% | 1,200 | 160億7433万 | +0.66% | - | 5.39 |
| 06/07 | 3,075 | 3,090 | 3,065 | 3,070 | 0% | 2,000 | 160億7433万 | +0.72% | - | 5.39 |
| 06/04 | 3,075 | 3,090 | 3,055 | 3,070 | -0.16% | 1,800 | 160億7433万 | +0.82% | - | 5.39 |
| 06/03 | 3,035 | 3,100 | 3,035 | 3,075 | +0.33% | 1,600 | 161億51万 | +1.08% | - | 5.4 |
| 06/02 | 3,050 | 3,065 | 3,045 | 3,065 | +1.32% | 1,600 | 160億4815万 | +0.86% | - | 5.38 |
| 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 |
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。
