うかい（7621）の株価チャート
2022/01/04～2022/06/08
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 |
| 06/08 | 3,120 | 3,120 | 3,115 | 3,115 | -0.16% | 200 | 174億6437万 | +1.86% | 19.01 | 4.48 |
| 06/07 | 3,145 | 3,145 | 3,110 | 3,120 | +0.48% | 3,900 | 174億9240万 | +2.16% | 19.04 | 4.49 |
| 06/06 | 3,090 | 3,105 | 3,085 | 3,105 | +0.81% | 2,000 | 174億830万 | +1.77% | 18.95 | 4.46 |
| 06/03 | 3,070 | 3,085 | 3,070 | 3,080 | -0.16% | 300 | 172億6814万 | +1.05% | 18.8 | 4.43 |
| 06/02 | 3,085 | 3,085 | 3,070 | 3,085 | 0% | 700 | 172億9617万 | +1.28% | 18.83 | 4.44 |
| 06/01 | 3,075 | 3,085 | 3,060 | 3,085 | +0.33% | 700 | 172億9617万 | +1.38% | 18.83 | 4.44 |
| 05/31 | 3,080 | 3,080 | 3,055 | 3,075 | 0% | 1,600 | 172億4011万 | +1.15% | 18.77 | 4.42 |
| 05/30 | 3,080 | 3,080 | 3,075 | 3,075 | 0% | 200 | 172億4011万 | +1.25% | 18.77 | 4.42 |
| 05/27 | 3,060 | 3,075 | 3,055 | 3,075 | +0.16% | 800 | 172億4011万 | +1.35% | 18.77 | 4.42 |
| 05/26 | 3,075 | 3,075 | 3,070 | 3,070 | -0.16% | 300 | 172億1207万 | +1.29% | 18.74 | 4.41 |
| 05/25 | 3,075 | 3,080 | 3,075 | 3,075 | 0% | 800 | 172億4011万 | +1.55% | 18.77 | 4.42 |
| 05/24 | 3,080 | 3,085 | 3,075 | 3,075 | -0.49% | 500 | 172億4011万 | +1.65% | 18.77 | 4.42 |
| 05/23 | 3,065 | 3,090 | 3,050 | 3,090 | +0.49% | 900 | 173億2420万 | +2.22% | 18.86 | 4.44 |
| 05/20 | 3,055 | 3,080 | 3,055 | 3,075 | +0.65% | 3,000 | 172億4011万 | +1.85% | 18.77 | 4.42 |
| 05/19 | 3,100 | 3,100 | 3,015 | 3,055 | +0.49% | 5,300 | 171億2797万 | +1.29% | 18.65 | 4.39 |
| 05/18 | 3,040 | 3,120 | 3,040 | 3,040 | +0.16% | 3,500 | 170億4388万 | +0.86% | 18.56 | 4.37 |
| 05/17 | 3,030 | 3,035 | 3,030 | 3,035 | -0.33% | 200 | 170億1584万 | +0.73% | 18.53 | 4.36 |
| 05/16 | 3,020 | 3,045 | 3,020 | 3,045 | +1.16% | 700 | 170億7191万 | +1.06% | 18.59 | 4.38 |
| 05/13 | 3,000 | 3,010 | 3,000 | 3,010 | +0.33% | 2,400 | 168億7568万 | 0% | 18.37 | 4.33 |
| 05/12 | 3,005 | 3,005 | 3,000 | 3,000 | -0.17% | 300 | 168億1962万 | -0.33% | 18.31 | 4.31 |
| 05/10 | 3,010 | 3,010 | 3,005 | 3,005 | -0.33% | 1,000 | 168億4765万 | -0.17% | 18.34 | 4.32 |
| 05/09 | 3,010 | 3,020 | 3,010 | 3,015 | +0.17% | 400 | 169億371万 | +0.17% | 18.4 | 4.33 |
| 05/06 | 3,040 | 3,040 | 3,010 | 3,010 | -0.33% | 400 | 168億7568万 | 0% | 18.37 | 4.33 |
| 05/02 | 3,020 | 3,020 | 3,020 | 3,020 | +0.17% | 100 | 169億3175万 | +0.33% | 18.43 | 4.34 |
| 04/28 | 3,015 | 3,015 | 3,015 | 3,015 | -0.33% | 100 | 169億371万 | +0.2% | 18.4 | 4.33 |
| 04/27 | 3,005 | 3,025 | 3,005 | 3,025 | 0% | 200 | 169億5978万 | +0.53% | 18.46 | 4.35 |
| 04/26 | 3,030 | 3,030 | 3,025 | 3,025 | -0.17% | 500 | 169億5978万 | +0.57% | 18.46 | 4.35 |
| 04/25 | 3,050 | 3,050 | 3,000 | 3,030 | 0% | 1,800 | 169億8781万 | +0.76% | 18.5 | 4.36 |
| 04/22 | 3,045 | 3,045 | 3,030 | 3,030 | +0.17% | 300 | 169億8781万 | +0.83% | 18.5 | 4.36 |
| 04/21 | 3,100 | 3,100 | 3,025 | 3,025 | +0.83% | 3,400 | 169億5978万 | +0.7% | 18.46 | 4.35 |
| 04/20 | 3,000 | 3,000 | 3,000 | 3,000 | +0.07% | 600 | 168億1962万 | -0.1% | 18.31 | 4.31 |
| 04/19 | 2,998 | 2,998 | 2,998 | 2,998 | -0.4% | 400 | 168億840万 | -0.17% | 18.3 | 4.31 |
| 04/18 | 3,010 | 3,010 | 3,010 | 3,010 | +0.5% | 400 | 168億7568万 | +0.23% | 18.37 | 4.33 |
| 04/15 | 3,005 | 3,005 | 2,995 | 2,995 | -0.17% | 700 | 167億9158万 | -0.23% | 18.28 | 4.31 |
| 04/14 | 3,000 | 3,000 | 3,000 | 3,000 | -0.17% | 200 | 168億1962万 | -0.1% | 18.31 | 4.31 |
| 04/13 | 3,000 | 3,005 | 3,000 | 3,005 | -0.17% | 200 | 168億4765万 | +0.07% | 18.34 | 4.32 |
| 04/12 | 3,000 | 3,015 | 2,999 | 3,010 | +0.33% | 1,000 | 168億7568万 | +0.23% | 18.37 | 4.33 |
| 04/11 | 3,015 | 3,015 | 3,000 | 3,000 | 0% | 200 | 168億1962万 | -0.07% | 18.31 | 4.31 |
| 04/07 | 3,000 | 3,010 | 3,000 | 3,000 | -0.33% | 1,400 | 168億1962万 | -0.1% | 18.31 | 4.31 |
| 04/06 | 3,010 | 3,015 | 3,010 | 3,010 | -0.17% | 300 | 168億7568万 | +0.23% | 18.37 | 4.33 |
| 04/05 | 2,996 | 3,020 | 2,996 | 3,015 | 0% | 800 | 169億371万 | +0.4% | 18.4 | 4.33 |
| 04/04 | 3,020 | 3,020 | 3,015 | 3,015 | +0.84% | 400 | 169億371万 | +0.43% | 18.4 | 4.33 |
| 04/01 | 2,998 | 2,998 | 2,990 | 2,990 | -0.27% | 3,100 | 156億9074万 | -0.37% | 17.08 | 4.02 |
| 03/31 | 2,998 | 2,998 | 2,998 | 2,998 | 0% | 100 | 157億3272万 | -0.17% | - | 5.27 |
| 03/30 | 2,998 | 2,998 | 2,998 | 2,998 | -0.73% | 300 | 157億3272万 | -0.17% | - | 5.27 |
| 03/29 | 2,998 | 3,020 | 2,998 | 3,020 | +0.17% | 1,400 | 158億4817万 | +0.57% | - | 5.31 |
| 03/25 | 3,010 | 3,025 | 3,010 | 3,015 | +0.33% | 2,200 | 158億2193万 | +0.4% | - | 5.3 |
| 03/24 | 2,996 | 3,005 | 2,996 | 3,005 | +0.2% | 500 | 157億6945万 | +0.07% | - | 5.28 |
| 03/23 | 2,999 | 3,000 | 2,997 | 2,999 | +0.1% | 1,600 | 157億3797万 | -0.13% | - | 5.27 |
| 03/22 | 3,000 | 3,000 | 2,996 | 2,996 | -0.13% | 500 | 157億2222万 | -0.23% | - | 5.27 |
| 03/18 | 3,015 | 3,015 | 2,997 | 3,000 | 0% | 1,100 | 157億4322万 | -0.13% | - | 5.28 |
| 03/17 | 2,991 | 3,000 | 2,991 | 3,000 | 0% | 1,100 | 157億4322万 | -0.13% | - | 5.28 |
| 03/16 | 2,986 | 3,000 | 2,986 | 3,000 | +0.4% | 900 | 157億4322万 | -0.13% | - | 5.28 |
| 03/15 | 3,000 | 3,000 | 2,988 | 2,988 | -0.9% | 400 | 156億8024万 | -0.57% | - | 5.25 |
| 03/14 | 2,980 | 3,015 | 2,980 | 3,015 | +0.6% | 1,700 | 158億2193万 | +0.33% | - | 5.3 |
| 03/10 | 2,997 | 2,997 | 2,997 | 2,997 | +0.4% | 600 | 157億2747万 | -0.23% | - | 5.27 |
| 03/09 | 2,986 | 3,005 | 2,985 | 2,985 | -0.03% | 2,400 | 156億6450万 | -0.63% | - | 5.25 |
| 03/08 | 2,988 | 3,015 | 2,985 | 2,986 | -1.13% | 3,000 | 156億6975万 | -0.6% | - | 5.25 |
| 03/07 | 2,995 | 3,020 | 2,985 | 3,020 | +0.8% | 2,400 | 158億4817万 | +0.5% | - | 5.31 |
| 03/04 | 2,999 | 2,999 | 2,996 | 2,996 | -0.47% | 1,500 | 157億2222万 | -0.23% | - | 5.27 |
| 03/03 | 3,000 | 3,010 | 3,000 | 3,010 | +0.37% | 300 | 157億9569万 | +0.23% | - | 5.29 |
| 03/02 | 3,015 | 3,015 | 2,999 | 2,999 | -0.37% | 2,200 | 157億3797万 | -0.1% | - | 5.27 |
| 03/01 | 3,000 | 3,010 | 3,000 | 3,010 | +0.4% | 400 | 157億9569万 | +0.27% | - | 5.29 |
| 02/28 | 2,998 | 3,005 | 2,998 | 2,998 | -0.56% | 300 | 157億3272万 | -0.17% | - | 5.27 |
| 02/25 | 3,015 | 3,015 | 3,015 | 3,015 | +0.63% | 700 | 158億2193万 | +0.43% | - | 5.3 |
| 02/24 | 2,997 | 3,015 | 2,996 | 2,996 | -0.03% | 3,400 | 157億2222万 | -0.17% | - | 5.27 |
| 02/22 | 3,005 | 3,005 | 2,997 | 2,997 | -0.76% | 500 | 157億2747万 | -0.13% | - | 5.27 |
| 02/21 | 3,000 | 3,020 | 2,995 | 3,020 | +0.17% | 300 | 158億4817万 | +0.6% | - | 5.31 |
| 02/18 | 3,010 | 3,015 | 3,010 | 3,015 | +0.5% | 300 | 158億2193万 | +0.47% | - | 5.3 |
| 02/17 | 2,992 | 3,015 | 2,992 | 3,000 | -0.33% | 800 | 157億4322万 | -0.03% | - | 5.28 |
| 02/16 | 3,015 | 3,015 | 2,995 | 3,010 | 0% | 600 | 157億9569万 | +0.27% | - | 5.29 |
| 02/15 | 3,005 | 3,010 | 3,005 | 3,010 | -0.33% | 300 | 157億9569万 | +0.27% | - | 5.29 |
| 02/14 | 3,020 | 3,020 | 2,970 | 3,020 | +0.67% | 2,500 | 158億4817万 | +0.63% | - | 5.31 |
| 02/10 | 2,997 | 3,025 | 2,997 | 3,000 | -0.83% | 1,400 | 157億4322万 | 0% | - | 5.28 |
| 02/09 | 3,025 | 3,025 | 3,025 | 3,025 | +1% | 200 | 158億7441万 | +0.87% | - | 5.32 |
| 02/08 | 3,020 | 3,020 | 2,995 | 2,995 | +0.17% | 200 | 157億1698万 | -0.1% | - | 5.27 |
| 02/07 | 3,025 | 3,055 | 2,990 | 2,990 | -0.99% | 700 | 156億9074万 | -0.23% | - | 5.26 |
| 02/04 | 2,981 | 3,080 | 2,981 | 3,020 | +1.14% | 1,100 | 158億4817万 | +0.8% | - | 5.31 |
| 02/03 | 2,973 | 3,015 | 2,973 | 2,986 | -0.3% | 1,100 | 156億6975万 | -0.27% | - | 5.25 |
| 02/02 | 2,996 | 2,996 | 2,968 | 2,995 | +0.1% | 1,700 | 157億1698万 | +0.03% | - | 5.27 |
| 02/01 | 2,959 | 2,992 | 2,959 | 2,992 | -0.1% | 3,200 | 157億123万 | -0.03% | - | 5.26 |
| 01/31 | 2,995 | 3,000 | 2,995 | 2,995 | -0.5% | 1,300 | 157億1698万 | +0.03% | - | 5.27 |
| 01/28 | 2,980 | 3,010 | 2,980 | 3,010 | +1.01% | 200 | 157億9569万 | +0.57% | - | 5.29 |
| 01/27 | 2,980 | 3,000 | 2,980 | 2,980 | -0.3% | 1,300 | 156億3826万 | -0.43% | - | 5.24 |
| 01/26 | 2,985 | 2,990 | 2,985 | 2,989 | +0.13% | 300 | 156億8549万 | -0.17% | - | 5.26 |
| 01/25 | 3,020 | 3,020 | 2,980 | 2,985 | -0.67% | 2,100 | 156億6450万 | -0.3% | - | 5.25 |
| 01/24 | 3,020 | 3,020 | 2,979 | 3,005 | -0.5% | 800 | 157億6945万 | +0.33% | - | 5.28 |
| 01/21 | 3,020 | 3,020 | 3,020 | 3,020 | +1.34% | 200 | 158億3126万 | +0.83% | - | 5.31 |
| 01/20 | 2,980 | 2,982 | 2,980 | 2,980 | -0.27% | 1,200 | 156億2157万 | -0.5% | - | 5.24 |
| 01/19 | 3,000 | 3,000 | 2,988 | 2,988 | -0.73% | 2,700 | 156億6351万 | -0.3% | - | 5.25 |
| 01/18 | 3,020 | 3,020 | 3,010 | 3,010 | +0.33% | 300 | 157億7884万 | +0.4% | - | 5.29 |
| 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 |
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。
