うかい（7621）の株価チャート
2023/04/04～2023/08/28
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 |
| 08/28 | 3,940 | 3,950 | 3,935 | 3,935 | +0.64% | 1,800 | 220億6173万 | +2.15% | 25.35 | 4.69 |
| 08/25 | 3,930 | 3,940 | 3,910 | 3,910 | -0.51% | 2,600 | 219億2157万 | +1.8% | 25.19 | 4.66 |
| 08/24 | 3,890 | 3,930 | 3,890 | 3,930 | +1.42% | 2,400 | 220億3370万 | +2.56% | 25.32 | 4.69 |
| 08/23 | 3,890 | 3,895 | 3,850 | 3,875 | -0.13% | 1,800 | 217億2534万 | +1.41% | 24.96 | 4.62 |
| 08/22 | 3,930 | 3,935 | 3,880 | 3,880 | -0.51% | 1,500 | 217億5337万 | +1.76% | 25 | 4.63 |
| 08/21 | 3,910 | 3,925 | 3,900 | 3,900 | -0.26% | 900 | 218億6550万 | +2.52% | 25.12 | 4.65 |
| 08/18 | 3,990 | 3,990 | 3,910 | 3,910 | -2.01% | 1,000 | 219億2157万 | +3.06% | 25.19 | 4.66 |
| 08/17 | 3,920 | 3,990 | 3,850 | 3,990 | +0.5% | 8,000 | 223億7009万 | +5.42% | 25.7 | 4.76 |
| 08/16 | 3,985 | 3,990 | 3,945 | 3,970 | -0.38% | 5,200 | 222億5796万 | +5.25% | 25.57 | 4.74 |
| 08/15 | 3,980 | 3,985 | 3,965 | 3,985 | +0.89% | 2,900 | 223億4206万 | +5.98% | 25.67 | 4.75 |
| 08/14 | 3,900 | 3,975 | 3,870 | 3,950 | +2.46% | 9,500 | 221億4583万 | +5.33% | 25.45 | 4.71 |
| 08/10 | 3,830 | 3,870 | 3,810 | 3,855 | +0.52% | 3,900 | 216億1321万 | +3.02% | 24.83 | 4.6 |
| 08/09 | 3,825 | 3,840 | 3,820 | 3,835 | +0.26% | 2,800 | 215億108万 | +2.62% | 24.71 | 4.57 |
| 08/08 | 3,800 | 3,825 | 3,800 | 3,825 | +0.53% | 1,200 | 214億4501万 | +2.44% | 24.64 | 4.56 |
| 08/07 | 3,800 | 3,820 | 3,800 | 3,805 | +0.26% | 800 | 213億3288万 | +1.96% | 24.51 | 4.54 |
| 08/04 | 3,815 | 3,830 | 3,770 | 3,795 | -0.52% | 2,900 | 212億7681万 | +1.74% | 24.45 | 4.53 |
| 08/03 | 3,800 | 3,825 | 3,790 | 3,815 | -0.39% | 2,900 | 213億8895万 | +2.33% | 24.58 | 4.55 |
| 08/02 | 3,850 | 3,850 | 3,830 | 3,830 | -0.26% | 1,000 | 214億7304万 | +2.79% | 24.67 | 4.57 |
| 08/01 | 3,825 | 3,845 | 3,795 | 3,840 | +0.52% | 1,800 | 215億2911万 | +3.11% | 24.74 | 4.58 |
| 07/31 | 3,800 | 3,820 | 3,780 | 3,820 | +1.06% | 3,500 | 214億1698万 | +2.66% | 24.61 | 4.56 |
| 07/28 | 3,765 | 3,780 | 3,735 | 3,780 | +0.93% | 1,100 | 211億9272万 | +1.56% | 24.35 | 4.51 |
| 07/27 | 3,740 | 3,765 | 3,730 | 3,745 | +0.94% | 1,800 | 209億9649万 | +0.56% | 24.13 | 4.47 |
| 07/26 | 3,720 | 3,745 | 3,710 | 3,710 | +0.41% | 1,500 | 208億26万 | -0.43% | 23.9 | 4.43 |
| 07/25 | 3,735 | 3,735 | 3,650 | 3,695 | -0.27% | 2,600 | 207億1616万 | -0.86% | 23.8 | 4.41 |
| 07/24 | 3,685 | 3,705 | 3,685 | 3,705 | +0.82% | 200 | 207億7223万 | -0.62% | 23.87 | 4.42 |
| 07/21 | 3,685 | 3,700 | 3,675 | 3,675 | +0.14% | 1,700 | 206億403万 | -1.37% | 23.67 | 4.38 |
| 07/20 | 3,700 | 3,700 | 3,670 | 3,670 | -0.14% | 900 | 205億7600万 | -1.5% | 23.64 | 4.38 |
| 07/19 | 3,690 | 3,690 | 3,660 | 3,675 | +0.55% | 800 | 206億403万 | -1.32% | 23.67 | 4.38 |
| 07/18 | 3,660 | 3,660 | 3,640 | 3,655 | -0.14% | 2,000 | 204億9190万 | -1.83% | 23.55 | 4.36 |
| 07/14 | 3,690 | 3,780 | 3,660 | 3,660 | 0% | 3,500 | 205億1993万 | -1.61% | 23.58 | 4.37 |
| 07/13 | 3,670 | 3,670 | 3,655 | 3,660 | -0.27% | 800 | 205億1993万 | -1.53% | 23.58 | 4.37 |
| 07/12 | 3,670 | 3,695 | 3,650 | 3,670 | -0.27% | 2,800 | 205億7600万 | -1.16% | 23.64 | 4.38 |
| 07/11 | 3,665 | 3,705 | 3,665 | 3,680 | +0.41% | 1,500 | 206億3206万 | -0.76% | 23.71 | 4.39 |
| 07/10 | 3,795 | 3,795 | 3,640 | 3,665 | -2.01% | 7,600 | 205億4796万 | -1.03% | 23.61 | 4.37 |
| 07/07 | 3,720 | 3,745 | 3,710 | 3,740 | +0.13% | 5,100 | 209億6845万 | +1.14% | 24.09 | 4.46 |
| 07/06 | 3,740 | 3,750 | 3,735 | 3,735 | -0.13% | 900 | 209億4042万 | +1.27% | 24.06 | 4.46 |
| 07/05 | 3,770 | 3,785 | 3,740 | 3,740 | -0.8% | 4,900 | 209億6845万 | +1.71% | 24.09 | 4.46 |
| 07/04 | 3,780 | 3,790 | 3,770 | 3,770 | +0.27% | 2,300 | 211億3665万 | +2.86% | 24.29 | 4.5 |
| 07/03 | 3,755 | 3,775 | 3,755 | 3,760 | +0.13% | 1,100 | 210億8059万 | +2.99% | 24.22 | 4.49 |
| 06/30 | 3,740 | 3,770 | 3,740 | 3,755 | +0.4% | 2,000 | 210億5255万 | +3.22% | 24.19 | 4.48 |
| 06/29 | 3,755 | 3,775 | 3,740 | 3,740 | -0.66% | 3,500 | 209億6845万 | +3.17% | 24.09 | 4.46 |
| 06/28 | 3,800 | 3,800 | 3,725 | 3,765 | -0.92% | 4,300 | 211億862万 | +4.21% | 24.25 | 4.49 |
| 06/27 | 3,730 | 3,800 | 3,695 | 3,800 | +0.93% | 4,700 | 213億485万 | +5.56% | 24.48 | 4.53 |
| 06/26 | 3,730 | 3,815 | 3,730 | 3,765 | -1.95% | 5,600 | 211億862万 | +5.05% | 24.25 | 4.49 |
| 06/23 | 3,885 | 3,900 | 3,740 | 3,840 | +0.13% | 10,600 | 215億2911万 | +7.56% | 24.74 | 4.58 |
| 06/22 | 3,770 | 3,840 | 3,770 | 3,835 | +1.19% | 3,300 | 215億108万 | +7.88% | 24.71 | 4.57 |
| 06/21 | 3,740 | 3,835 | 3,740 | 3,790 | +1.34% | 5,700 | 212億4878万 | +6.82% | 24.42 | 4.52 |
| 06/20 | 3,710 | 3,750 | 3,710 | 3,740 | +0.81% | 4,700 | 209億6845万 | +5.77% | 24.09 | 4.46 |
| 06/19 | 3,700 | 3,715 | 3,675 | 3,710 | +1.23% | 2,700 | 208億26万 | +5.31% | 23.9 | 4.43 |
| 06/16 | 3,670 | 3,670 | 3,650 | 3,665 | -0.14% | 1,200 | 205億4796万 | +4.45% | 23.61 | 4.37 |
| 06/15 | 3,600 | 3,720 | 3,600 | 3,670 | +1.24% | 4,900 | 205億7600万 | +4.95% | 23.64 | 4.38 |
| 06/14 | 3,640 | 3,640 | 3,625 | 3,625 | -0.14% | 800 | 203億2370万 | +4.02% | 23.35 | 4.32 |
| 06/13 | 3,625 | 3,640 | 3,570 | 3,630 | +0.97% | 5,000 | 203億5174万 | +4.49% | 23.38 | 4.33 |
| 06/12 | 3,570 | 3,595 | 3,570 | 3,595 | +0.7% | 1,200 | 201億5551万 | +3.84% | 23.16 | 4.29 |
| 06/09 | 3,555 | 3,575 | 3,555 | 3,570 | +0.28% | 1,100 | 200億1534万 | +3.42% | 23 | 4.26 |
| 06/08 | 3,575 | 3,575 | 3,555 | 3,560 | 0% | 2,000 | 199億5928万 | +3.4% | 22.93 | 4.25 |
| 06/07 | 3,545 | 3,570 | 3,525 | 3,560 | +0.56% | 2,200 | 199億5928万 | +3.61% | 22.93 | 4.25 |
| 06/06 | 3,545 | 3,545 | 3,510 | 3,540 | 0% | 2,200 | 198億4715万 | +3.39% | 22.8 | 4.22 |
| 06/05 | 3,525 | 3,590 | 3,520 | 3,540 | +1.14% | 7,700 | 198億4715万 | +3.66% | 22.8 | 4.22 |
| 06/02 | 3,485 | 3,505 | 3,470 | 3,500 | +1.01% | 3,900 | 196億2289万 | +2.73% | 22.55 | 4.18 |
| 06/01 | 3,450 | 3,465 | 3,430 | 3,465 | +0.73% | 2,100 | 194億2666万 | +1.91% | 22.32 | 4.13 |
| 05/31 | 3,430 | 3,450 | 3,430 | 3,440 | +0.44% | 2,100 | 192億8649万 | +1.33% | 22.16 | 4.1 |
| 05/30 | 3,450 | 3,450 | 3,415 | 3,425 | -0.29% | 2,400 | 192億239万 | +1.06% | 22.06 | 4.09 |
| 05/29 | 3,420 | 3,440 | 3,415 | 3,435 | +0.44% | 2,600 | 192億5846万 | +1.6% | 22.13 | 4.1 |
| 05/26 | 3,475 | 3,475 | 3,400 | 3,420 | -0.87% | 4,000 | 191億7436万 | +1.39% | 22.03 | 4.08 |
| 05/25 | 3,455 | 3,455 | 3,405 | 3,450 | +0.44% | 3,700 | 193億4256万 | +2.5% | 22.23 | 4.12 |
| 05/24 | 3,410 | 3,450 | 3,410 | 3,435 | +0.88% | 4,000 | 192億5846万 | +2.32% | 22.13 | 4.1 |
| 05/23 | 3,435 | 3,450 | 3,405 | 3,405 | -0.15% | 3,600 | 190億9026万 | +1.67% | 21.94 | 4.06 |
| 05/22 | 3,470 | 3,470 | 3,400 | 3,410 | -1.3% | 3,500 | 191億1830万 | +2.07% | 21.97 | 4.07 |
| 05/19 | 3,355 | 3,515 | 3,355 | 3,455 | -5.99% | 28,100 | 193億7059万 | +3.69% | 22.26 | 4.12 |
| 05/18 | 3,520 | 3,720 | 3,430 | 3,675 | +5.45% | 33,500 | 206億403万 | +10.66% | 23.67 | 4.38 |
| 05/17 | 3,450 | 3,485 | 3,410 | 3,485 | +1.9% | 12,800 | 195億3879万 | +5.54% | 22.45 | 4.16 |
| 05/16 | 3,365 | 3,420 | 3,360 | 3,420 | +1.94% | 7,600 | 191億7436万 | +3.95% | 22.03 | 4.08 |
| 05/15 | 3,385 | 3,395 | 3,345 | 3,355 | 0% | 4,200 | 188億994万 | +2.29% | 21.61 | 4 |
| 05/12 | 3,390 | 3,415 | 3,350 | 3,355 | -0.45% | 8,400 | 188億994万 | +2.51% | 21.61 | 4 |
| 05/11 | 3,370 | 3,390 | 3,350 | 3,370 | +0.6% | 1,200 | 188億9403万 | +3.15% | 21.71 | 4.02 |
| 05/10 | 3,355 | 3,385 | 3,335 | 3,350 | +0.75% | 2,000 | 187億8190万 | +2.79% | 21.58 | 4 |
| 05/09 | 3,365 | 3,370 | 3,325 | 3,325 | -0.89% | 3,500 | 186億4174万 | +2.28% | 21.42 | 3.97 |
| 05/08 | 3,365 | 3,370 | 3,330 | 3,355 | 0% | 4,300 | 188億994万 | +3.39% | 21.61 | 4 |
| 05/02 | 3,365 | 3,365 | 3,355 | 3,355 | -0.3% | 1,000 | 188億994万 | +3.61% | 21.61 | 4 |
| 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 |
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。
