うかい（7621）の株価チャート
2021/08/18～2022/01/17
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 |
|---|
| 2022 |
| 01/17 | 3,000 | 3,000 | 2,994 | 3,000 | -0.33% | 1,000 | 157億2642万 | +0.03% | - | 5.27 |
| 01/14 | 2,992 | 3,010 | 2,990 | 3,010 | +0.33% | 600 | 157億7884万 | +0.37% | - | 5.29 |
| 01/13 | 3,005 | 3,005 | 3,000 | 3,000 | -1.15% | 800 | 157億2642万 | 0% | - | 5.27 |
| 01/12 | 2,990 | 3,150 | 2,990 | 3,035 | +1.17% | 3,900 | 159億989万 | +1.17% | - | 5.33 |
| 01/11 | 2,999 | 3,000 | 2,999 | 3,000 | +0.13% | 1,300 | 157億2642万 | +0.03% | - | 5.27 |
| 01/07 | 2,997 | 2,999 | 2,996 | 2,996 | +0.07% | 400 | 157億545万 | -0.13% | - | 5.26 |
| 01/06 | 2,983 | 2,994 | 2,983 | 2,994 | +0.37% | 700 | 156億9496万 | -0.23% | - | 5.26 |
| 01/05 | 2,999 | 2,999 | 2,980 | 2,983 | -0.57% | 700 | 156億3730万 | -0.67% | - | 5.24 |
| 01/04 | 2,973 | 3,000 | 2,973 | 3,000 | +1.04% | 800 | 157億2642万 | -0.13% | - | 5.27 |
| 2021 |
| 12/30 | 2,970 | 2,971 | 2,969 | 2,969 | -0.03% | 600 | 155億6391万 | -1.17% | - | 5.22 |
| 12/29 | 2,961 | 2,970 | 2,961 | 2,970 | +0.3% | 700 | 155億6915万 | -1.2% | - | 5.22 |
| 12/28 | 2,973 | 2,973 | 2,961 | 2,961 | -0.37% | 2,500 | 155億2197万 | -1.56% | - | 5.2 |
| 12/27 | 2,989 | 2,994 | 2,972 | 2,972 | -0.57% | 2,900 | 155億7964万 | -1.26% | - | 5.22 |
| 12/24 | 2,995 | 2,995 | 2,952 | 2,989 | -0.3% | 4,700 | 156億6875万 | -0.76% | - | 5.25 |
| 12/23 | 2,999 | 2,999 | 2,989 | 2,998 | +0.3% | 1,800 | 157億1593万 | -0.5% | - | 5.27 |
| 12/22 | 2,950 | 2,989 | 2,950 | 2,989 | -0.3% | 4,800 | 156億6875万 | -0.83% | - | 5.25 |
| 12/21 | 3,000 | 3,000 | 2,972 | 2,998 | -0.07% | 4,300 | 157億1593万 | -0.56% | - | 5.27 |
| 12/20 | 3,005 | 3,005 | 3,000 | 3,000 | -0.17% | 2,900 | 157億2642万 | -0.53% | - | 5.27 |
| 12/17 | 3,020 | 3,030 | 3,000 | 3,005 | -0.17% | 2,500 | 157億5263万 | -0.36% | - | 5.28 |
| 12/16 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 700 | 157億7884万 | -0.23% | - | 5.29 |
| 12/15 | 3,010 | 3,010 | 3,010 | 3,010 | -0.17% | 100 | 157億7884万 | -0.23% | - | 5.29 |
| 12/14 | 3,025 | 3,025 | 3,000 | 3,015 | -0.17% | 1,500 | 158億505万 | -0.07% | - | 5.3 |
| 12/13 | 3,020 | 3,030 | 3,020 | 3,020 | 0% | 400 | 158億3126万 | +0.1% | - | 5.31 |
| 12/10 | 3,020 | 3,025 | 3,020 | 3,020 | 0% | 700 | 158億3126万 | +0.13% | - | 5.31 |
| 12/09 | 3,015 | 3,020 | 3,015 | 3,020 | +0.17% | 200 | 158億3126万 | +0.13% | - | 5.31 |
| 12/08 | 3,010 | 3,030 | 3,010 | 3,015 | -0.17% | 1,900 | 158億505万 | 0% | - | 5.3 |
| 12/07 | 3,010 | 3,020 | 3,010 | 3,020 | +0.33% | 1,200 | 158億3126万 | +0.13% | - | 5.31 |
| 12/06 | 3,010 | 3,020 | 3,005 | 3,010 | -0.17% | 700 | 157億7884万 | -0.17% | - | 5.29 |
| 12/03 | 3,020 | 3,025 | 3,010 | 3,015 | 0% | 600 | 158億505万 | 0% | - | 5.3 |
| 12/02 | 3,020 | 3,020 | 3,005 | 3,015 | -0.17% | 600 | 158億505万 | 0% | - | 5.3 |
| 12/01 | 3,005 | 3,020 | 3,005 | 3,020 | -0.66% | 800 | 158億3126万 | +0.17% | - | 5.31 |
| 11/30 | 3,020 | 3,040 | 3,020 | 3,040 | +0.83% | 3,100 | 159億3610万 | +0.83% | - | 5.34 |
| 11/29 | 3,005 | 3,020 | 3,000 | 3,015 | 0% | 4,700 | 158億505万 | +0.03% | - | 5.3 |
| 11/26 | 3,010 | 3,050 | 3,010 | 3,015 | +0.17% | 2,300 | 158億505万 | +0.03% | - | 5.3 |
| 11/25 | 3,020 | 3,020 | 3,010 | 3,010 | -0.17% | 2,900 | 157億7884万 | -0.13% | - | 5.29 |
| 11/24 | 3,015 | 3,015 | 3,005 | 3,015 | 0% | 1,200 | 158億505万 | +0.03% | - | 5.3 |
| 11/22 | 3,010 | 3,020 | 3,010 | 3,015 | -0.33% | 1,000 | 158億505万 | 0% | - | 5.3 |
| 11/19 | 3,015 | 3,025 | 3,010 | 3,025 | +0.5% | 700 | 158億5747万 | +0.3% | - | 5.31 |
| 11/18 | 3,010 | 3,015 | 3,010 | 3,010 | -0.17% | 300 | 157億7884万 | -0.23% | - | 5.29 |
| 11/17 | 3,015 | 3,015 | 3,015 | 3,015 | -0.33% | 400 | 158億505万 | -0.1% | - | 5.3 |
| 11/16 | 3,025 | 3,025 | 3,025 | 3,025 | +0.33% | 300 | 158億5747万 | +0.2% | - | 5.31 |
| 11/15 | 3,030 | 3,030 | 3,010 | 3,015 | +0.17% | 2,100 | 158億505万 | -0.13% | - | 5.3 |
| 11/12 | 3,010 | 3,015 | 3,010 | 3,010 | -0.17% | 1,200 | 157億7884万 | -0.36% | - | 5.29 |
| 11/11 | 3,010 | 3,025 | 3,010 | 3,015 | +0.17% | 400 | 158億505万 | -0.23% | - | 5.3 |
| 11/10 | 3,015 | 3,015 | 3,010 | 3,010 | -0.17% | 300 | 157億7884万 | -0.46% | - | 5.29 |
| 11/09 | 3,025 | 3,025 | 3,015 | 3,015 | +0.17% | 1,000 | 158億505万 | -0.36% | - | 5.3 |
| 11/08 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 1,000 | 157億7884万 | -0.59% | - | 5.29 |
| 11/05 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 400 | 157億7884万 | -0.69% | - | 5.29 |
| 11/04 | 3,010 | 3,010 | 3,010 | 3,010 | 0% | 300 | 157億7884万 | -0.79% | - | 5.29 |
| 11/02 | 3,020 | 3,020 | 3,005 | 3,010 | -0.33% | 900 | 157億7884万 | -1.12% | - | 5.29 |
| 11/01 | 3,020 | 3,020 | 3,020 | 3,020 | +0.33% | 300 | 158億3126万 | -1.11% | - | 5.31 |
| 10/28 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 600 | 157億7884万 | -1.57% | - | 5.29 |
| 10/27 | 2,999 | 3,010 | 2,999 | 3,000 | -0.99% | 3,700 | 157億2642万 | -2.02% | - | 5.27 |
| 10/26 | 3,035 | 3,035 | 3,030 | 3,030 | +0.83% | 300 | 158億8368万 | -1.17% | - | 5.32 |
| 10/25 | 3,040 | 3,040 | 3,000 | 3,005 | -0.33% | 4,800 | 157億5263万 | -2.09% | - | 5.28 |
| 10/22 | 3,020 | 3,020 | 3,015 | 3,015 | 0% | 900 | 158億505万 | -1.92% | - | 5.3 |
| 10/21 | 3,025 | 3,025 | 3,015 | 3,015 | 0% | 600 | 158億505万 | -2.08% | - | 5.3 |
| 10/20 | 3,020 | 3,025 | 3,010 | 3,015 | -0.17% | 2,700 | 158億505万 | -2.24% | - | 5.3 |
| 10/19 | 3,025 | 3,025 | 3,020 | 3,020 | +0.17% | 300 | 158億3126万 | -2.2% | - | 5.31 |
| 10/18 | 3,040 | 3,040 | 3,015 | 3,015 | -0.5% | 3,100 | 158億505万 | -2.49% | - | 5.3 |
| 10/15 | 3,040 | 3,045 | 3,030 | 3,030 | -0.49% | 800 | 158億8368万 | -2.13% | - | 5.32 |
| 10/14 | 3,055 | 3,060 | 3,035 | 3,045 | 0% | 1,800 | 159億6231万 | -1.71% | - | 5.35 |
| 10/13 | 3,080 | 3,080 | 3,045 | 3,045 | +0.33% | 700 | 159億6231万 | -1.77% | - | 5.35 |
| 10/12 | 3,040 | 3,050 | 3,035 | 3,035 | -0.16% | 1,100 | 159億989万 | -2.16% | - | 5.33 |
| 10/11 | 3,035 | 3,100 | 3,035 | 3,040 | +0.16% | 4,200 | 159億3610万 | -2.09% | - | 5.34 |
| 10/08 | 3,060 | 3,080 | 3,035 | 3,035 | -0.49% | 2,300 | 159億989万 | -2.32% | - | 5.33 |
| 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 |
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。
