うかい（7621）の株価チャート
2022/12/05～2023/05/01
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 |
|---|
| 2023 |
| 05/01 | 3,275 | 3,435 | 3,275 | 3,365 | +2.75% | 10,600 | 188億6600万 | +4.18% | 21.68 | 4.01 |
| 04/28 | 3,320 | 3,340 | 3,250 | 3,275 | -1.36% | 5,000 | 183億6141万 | +1.64% | 21.1 | 3.91 |
| 04/27 | 3,340 | 3,340 | 3,320 | 3,320 | -0.15% | 6,600 | 186億1371万 | +3.23% | 21.39 | 3.96 |
| 04/26 | 3,335 | 3,370 | 3,320 | 3,325 | -0.15% | 2,300 | 186億4174万 | +3.61% | 21.42 | 3.97 |
| 04/25 | 3,350 | 3,370 | 3,315 | 3,330 | -0.3% | 4,800 | 186億6977万 | +4.03% | 21.45 | 3.97 |
| 04/24 | 3,300 | 3,360 | 3,270 | 3,340 | +1.83% | 9,400 | 187億2584万 | +4.6% | 21.52 | 3.98 |
| 04/21 | 3,260 | 3,290 | 3,260 | 3,280 | +1.39% | 5,700 | 183億8945万 | +3.02% | 21.13 | 3.91 |
| 04/20 | 3,260 | 3,260 | 3,225 | 3,235 | -0.31% | 2,600 | 181億3715万 | +1.79% | 20.84 | 3.86 |
| 04/19 | 3,250 | 3,270 | 3,240 | 3,245 | +0.31% | 1,700 | 181億9322万 | +2.24% | 20.9 | 3.87 |
| 04/18 | 3,240 | 3,245 | 3,235 | 3,235 | +0.31% | 1,300 | 181億3715万 | +2.08% | 20.84 | 3.86 |
| 04/17 | 3,240 | 3,240 | 3,215 | 3,225 | -0.46% | 1,600 | 180億8109万 | +1.9% | 20.78 | 3.85 |
| 04/14 | 3,210 | 3,240 | 3,210 | 3,240 | +1.41% | 2,100 | 181億6518万 | +2.47% | 20.87 | 3.87 |
| 04/13 | 3,195 | 3,220 | 3,185 | 3,195 | 0% | 4,400 | 179億1289万 | +1.2% | 20.58 | 3.81 |
| 04/12 | 3,190 | 3,200 | 3,185 | 3,195 | +0.31% | 2,900 | 179億1289万 | +1.3% | 20.58 | 3.81 |
| 04/11 | 3,180 | 3,200 | 3,180 | 3,185 | 0% | 3,300 | 178億5682万 | +1.05% | 20.52 | 3.8 |
| 04/10 | 3,190 | 3,200 | 3,170 | 3,185 | 0% | 2,200 | 178億5682万 | +1.08% | 20.52 | 3.8 |
| 04/07 | 3,185 | 3,185 | 3,185 | 3,185 | 0% | 100 | 178億5682万 | +1.11% | 20.52 | 3.8 |
| 04/06 | 3,180 | 3,185 | 3,170 | 3,185 | +0.16% | 1,900 | 178億5682万 | +1.18% | 20.52 | 3.8 |
| 04/05 | 3,185 | 3,185 | 3,175 | 3,180 | -0.16% | 800 | 178億2879万 | +1.08% | 20.49 | 3.79 |
| 04/04 | 3,180 | 3,185 | 3,155 | 3,185 | +0.31% | 2,300 | 178億5682万 | +1.27% | 20.52 | 3.8 |
| 04/03 | 3,170 | 3,180 | 3,165 | 3,175 | +0.47% | 2,100 | 178億76万 | +1.02% | 20.45 | 3.79 |
| 03/31 | 3,180 | 3,180 | 3,160 | 3,160 | -0.63% | 1,700 | 177億1666万 | +0.6% | 19.29 | 4.54 |
| 03/30 | 3,160 | 3,195 | 3,160 | 3,180 | 0% | 2,600 | 178億2879万 | +1.27% | 19.41 | 4.57 |
| 03/29 | 3,270 | 3,270 | 3,175 | 3,180 | +0.95% | 8,100 | 178億2879万 | +1.34% | 19.41 | 4.57 |
| 03/28 | 3,135 | 3,150 | 3,135 | 3,150 | -0.32% | 700 | 176億6060万 | +0.38% | 19.23 | 4.53 |
| 03/27 | 3,170 | 3,170 | 3,155 | 3,160 | +0.8% | 1,000 | 177億1666万 | +0.7% | 19.29 | 4.54 |
| 03/24 | 3,135 | 3,135 | 3,135 | 3,135 | -0.16% | 400 | 175億7650万 | -0.03% | 19.14 | 4.51 |
| 03/23 | 3,130 | 3,140 | 3,115 | 3,140 | +0.32% | 1,300 | 176億453万 | +0.13% | 19.17 | 4.51 |
| 03/22 | 3,120 | 3,130 | 3,115 | 3,130 | +0.64% | 2,200 | 175億4847万 | -0.19% | 19.11 | 4.5 |
| 03/20 | 3,115 | 3,120 | 3,110 | 3,110 | -0.32% | 1,700 | 174億3633万 | -0.83% | 18.98 | 4.47 |
| 03/17 | 3,115 | 3,130 | 3,115 | 3,120 | -0.32% | 1,600 | 174億9240万 | -0.51% | 19.04 | 4.49 |
| 03/16 | 3,120 | 3,130 | 3,115 | 3,130 | 0% | 1,200 | 175億4847万 | -0.19% | 19.11 | 4.5 |
| 03/15 | 3,140 | 3,140 | 3,130 | 3,130 | 0% | 1,200 | 175億4847万 | -0.16% | 19.11 | 4.5 |
| 03/14 | 3,125 | 3,140 | 3,115 | 3,130 | -0.16% | 1,900 | 175億4847万 | -0.13% | 19.11 | 4.5 |
| 03/13 | 3,105 | 3,175 | 3,105 | 3,135 | -0.16% | 800 | 175億7650万 | +0.03% | 19.14 | 4.51 |
| 03/10 | 3,130 | 3,140 | 3,120 | 3,140 | +0.32% | 1,100 | 176億453万 | +0.19% | 19.17 | 4.51 |
| 03/09 | 3,130 | 3,150 | 3,120 | 3,130 | +0.32% | 2,100 | 175億4847万 | -0.13% | 19.11 | 4.5 |
| 03/08 | 3,140 | 3,145 | 3,090 | 3,120 | -0.64% | 7,300 | 174億9240万 | -0.48% | 19.04 | 4.49 |
| 03/07 | 3,160 | 3,160 | 3,140 | 3,140 | -0.63% | 800 | 176億453万 | +0.16% | 19.17 | 4.51 |
| 03/06 | 3,165 | 3,180 | 3,160 | 3,160 | 0% | 600 | 177億1666万 | +0.83% | 19.29 | 4.54 |
| 03/03 | 3,165 | 3,165 | 3,140 | 3,160 | +0.64% | 1,800 | 177億1666万 | +0.86% | 19.29 | 4.54 |
| 03/02 | 3,165 | 3,165 | 3,140 | 3,140 | 0% | 700 | 176億453万 | +0.29% | 19.17 | 4.51 |
| 03/01 | 3,145 | 3,145 | 3,135 | 3,140 | 0% | 600 | 176億453万 | +0.32% | 19.17 | 4.51 |
| 02/28 | 3,140 | 3,145 | 3,135 | 3,140 | 0% | 600 | 176億453万 | +0.35% | 19.17 | 4.51 |
| 02/27 | 3,135 | 3,140 | 3,135 | 3,140 | +0.16% | 1,400 | 176億453万 | +0.38% | 19.17 | 4.51 |
| 02/24 | 3,130 | 3,140 | 3,125 | 3,135 | +0.16% | 1,100 | 175億7650万 | +0.29% | 19.14 | 4.51 |
| 02/22 | 3,135 | 3,140 | 3,130 | 3,130 | -0.16% | 800 | 175億4847万 | +0.19% | 19.11 | 4.5 |
| 02/21 | 3,150 | 3,150 | 3,135 | 3,135 | -0.79% | 800 | 175億7650万 | +0.38% | 19.14 | 4.51 |
| 02/20 | 3,150 | 3,160 | 3,130 | 3,160 | +0.32% | 1,000 | 177億1666万 | +1.28% | 19.29 | 4.54 |
| 02/17 | 3,155 | 3,155 | 3,150 | 3,150 | +0.64% | 400 | 176億6060万 | +1.03% | 19.23 | 4.53 |
| 02/16 | 3,130 | 3,130 | 3,130 | 3,130 | 0% | 300 | 175億4847万 | +0.38% | 19.11 | 4.5 |
| 02/15 | 3,130 | 3,130 | 3,105 | 3,130 | 0% | 1,200 | 175億4847万 | +0.38% | 19.11 | 4.5 |
| 02/14 | 3,135 | 3,185 | 3,120 | 3,130 | 0% | 4,900 | 175億4847万 | +0.38% | 19.11 | 4.5 |
| 02/13 | 3,135 | 3,135 | 3,120 | 3,130 | +0.32% | 500 | 175億4847万 | +0.35% | 19.11 | 4.5 |
| 02/10 | 3,140 | 3,140 | 3,100 | 3,120 | +0.32% | 2,000 | 174億9240万 | +0.03% | 19.04 | 4.49 |
| 02/09 | 3,100 | 3,120 | 3,100 | 3,110 | +0.32% | 500 | 174億3633万 | -0.32% | 18.98 | 4.47 |
| 02/08 | 3,080 | 3,125 | 3,080 | 3,100 | -0.8% | 2,400 | 173億8027万 | -0.67% | 18.92 | 4.46 |
| 02/07 | 3,115 | 3,150 | 3,115 | 3,125 | 0% | 2,700 | 175億2043万 | +0.06% | 19.08 | 4.49 |
| 02/06 | 3,115 | 3,140 | 3,115 | 3,125 | -0.32% | 800 | 175億2043万 | +0.03% | 19.08 | 4.49 |
| 02/03 | 3,145 | 3,145 | 3,135 | 3,135 | -0.32% | 600 | 175億7650万 | +0.35% | 19.14 | 4.51 |
| 02/02 | 3,150 | 3,150 | 3,145 | 3,145 | 0% | 300 | 176億3256万 | +0.64% | 19.2 | 4.52 |
| 02/01 | 3,145 | 3,145 | 3,135 | 3,145 | +0.48% | 800 | 176億3256万 | +0.67% | 19.2 | 4.52 |
| 01/30 | 3,125 | 3,130 | 3,115 | 3,130 | +0.64% | 1,700 | 175億4847万 | +0.19% | 19.11 | 4.5 |
| 01/27 | 3,120 | 3,120 | 3,100 | 3,110 | -0.32% | 1,100 | 174億3633万 | -0.45% | 18.98 | 4.47 |
| 01/26 | 3,120 | 3,125 | 3,120 | 3,120 | 0% | 900 | 174億9240万 | -0.16% | 19.04 | 4.49 |
| 01/25 | 3,125 | 3,125 | 3,100 | 3,120 | -0.16% | 2,900 | 174億9240万 | -0.19% | 19.04 | 4.49 |
| 01/24 | 3,125 | 3,125 | 3,125 | 3,125 | +0.48% | 100 | 175億2043万 | -0.1% | 19.08 | 4.49 |
| 01/23 | 3,125 | 3,125 | 3,105 | 3,110 | +0.32% | 600 | 174億3633万 | -0.61% | 18.98 | 4.47 |
| 01/20 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 300 | 173億8027万 | -1.02% | 18.92 | 4.46 |
| 01/19 | 3,090 | 3,105 | 3,080 | 3,100 | +0.16% | 700 | 173億8027万 | -1.08% | 18.92 | 4.46 |
| 01/18 | 3,100 | 3,100 | 3,085 | 3,095 | +0.32% | 800 | 173億5224万 | -1.37% | 18.89 | 4.45 |
| 01/17 | 3,085 | 3,085 | 3,070 | 3,085 | +0.33% | 2,900 | 172億9617万 | -1.75% | 18.83 | 4.44 |
| 01/16 | 3,100 | 3,115 | 3,060 | 3,075 | -1.28% | 4,000 | 172億4011万 | -2.16% | 18.77 | 4.42 |
| 01/13 | 3,135 | 3,135 | 3,095 | 3,115 | -0.64% | 5,300 | 174億6437万 | -0.99% | 19.01 | 4.48 |
| 01/12 | 3,135 | 3,135 | 3,125 | 3,135 | 0% | 400 | 175億7650万 | -0.41% | 19.14 | 4.51 |
| 01/11 | 3,140 | 3,140 | 3,125 | 3,135 | -0.16% | 600 | 175億7650万 | -0.44% | 19.14 | 4.51 |
| 01/10 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 300 | 176億453万 | -0.29% | 19.17 | 4.51 |
| 01/06 | 3,130 | 3,140 | 3,120 | 3,140 | 0% | 1,200 | 176億453万 | -0.32% | 19.17 | 4.51 |
| 01/05 | 3,150 | 3,150 | 3,140 | 3,140 | -0.32% | 200 | 176億453万 | -0.32% | 19.17 | 4.51 |
| 01/04 | 3,135 | 3,150 | 3,110 | 3,150 | +0.48% | 1,300 | 176億6060万 | +0.03% | 19.23 | 4.53 |
| 2022 |
| 12/30 | 3,135 | 3,135 | 3,135 | 3,135 | 0% | 100 | 175億7650万 | -0.44% | 19.14 | 4.51 |
| 12/29 | 3,155 | 3,155 | 3,130 | 3,135 | -0.63% | 1,200 | 175億7650万 | -0.44% | 19.14 | 4.51 |
| 12/28 | 3,130 | 3,155 | 3,130 | 3,155 | +0.8% | 1,300 | 176億8863万 | +0.19% | 19.26 | 4.54 |
| 12/27 | 3,160 | 3,160 | 3,120 | 3,130 | -0.48% | 2,300 | 175億4847万 | -0.54% | 19.11 | 4.5 |
| 12/26 | 3,165 | 3,165 | 3,140 | 3,145 | +0.48% | 2,600 | 176億3256万 | -0.06% | 19.2 | 4.52 |
| 12/23 | 3,130 | 3,140 | 3,120 | 3,130 | -0.32% | 1,400 | 175億4847万 | -0.54% | 19.11 | 4.5 |
| 12/22 | 3,130 | 3,140 | 3,100 | 3,140 | +0.32% | 2,200 | 176億453万 | -0.22% | 19.17 | 4.51 |
| 12/21 | 3,135 | 3,135 | 3,130 | 3,130 | -0.16% | 300 | 175億4847万 | -0.54% | 19.11 | 4.5 |
| 12/20 | 3,145 | 3,170 | 3,135 | 3,135 | -0.79% | 700 | 175億7650万 | -0.41% | 19.14 | 4.51 |
| 12/19 | 3,150 | 3,165 | 3,150 | 3,160 | +0.32% | 500 | 177億1666万 | +0.38% | 19.29 | 4.54 |
| 12/16 | 3,150 | 3,150 | 3,150 | 3,150 | -0.47% | 400 | 176億6060万 | +0.06% | 19.23 | 4.53 |
| 12/15 | 3,170 | 3,170 | 3,155 | 3,165 | -0.16% | 300 | 177億4469万 | +0.54% | 19.32 | 4.55 |
| 12/14 | 3,160 | 3,170 | 3,155 | 3,170 | +0.32% | 800 | 177億7273万 | +0.76% | 19.35 | 4.56 |
| 12/13 | 3,190 | 3,190 | 3,150 | 3,160 | -1.1% | 1,000 | 177億1666万 | +0.48% | 19.29 | 4.54 |
| 12/12 | 3,165 | 3,195 | 3,165 | 3,195 | +1.43% | 200 | 179億1289万 | +1.65% | 19.5 | 4.59 |
| 12/09 | 3,165 | 3,185 | 3,100 | 3,150 | -0.32% | 2,600 | 176億6060万 | +0.32% | 19.23 | 4.53 |
| 12/08 | 3,220 | 3,220 | 3,150 | 3,160 | +0.16% | 900 | 177億1666万 | +0.64% | 19.29 | 4.54 |
| 12/07 | 3,155 | 3,210 | 3,155 | 3,155 | -0.16% | 2,100 | 176億8863万 | +0.51% | 19.26 | 4.54 |
| 12/06 | 3,135 | 3,160 | 3,135 | 3,160 | 0% | 400 | 177億1666万 | +0.7% | 19.29 | 4.54 |
| 12/05 | 3,150 | 3,165 | 3,150 | 3,160 | +0.48% | 1,100 | 177億1666万 | +0.77% | 19.29 | 4.54 |
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。
