うかい（7621）の株価チャート
2023/09/01～2024/01/30
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 |
|---|
| 2024 |
| 01/30 | 3,750 | 3,755 | 3,730 | 3,755 | +0.67% | 700 | 210億5255万 | +1.68% | 24.19 | 4.48 |
| 01/29 | 3,720 | 3,735 | 3,720 | 3,730 | +0.27% | 1,000 | 209億1239万 | +1.19% | 24.03 | 4.45 |
| 01/26 | 3,710 | 3,725 | 3,710 | 3,720 | -0.27% | 2,300 | 208億5632万 | +1.06% | 23.96 | 4.44 |
| 01/25 | 3,730 | 3,745 | 3,710 | 3,730 | +0.4% | 1,500 | 209億1239万 | +1.41% | 24.03 | 4.45 |
| 01/24 | 3,760 | 3,760 | 3,690 | 3,715 | -1.2% | 2,900 | 208億2829万 | +1.09% | 23.93 | 4.43 |
| 01/23 | 3,750 | 3,760 | 3,710 | 3,760 | +0.4% | 2,900 | 210億8059万 | +2.4% | 24.22 | 4.49 |
| 01/22 | 3,735 | 3,750 | 3,705 | 3,745 | -0.13% | 1,700 | 209億9649万 | +2.07% | 24.13 | 4.47 |
| 01/19 | 3,735 | 3,755 | 3,715 | 3,750 | -0.13% | 2,200 | 210億2452万 | +2.29% | 24.16 | 4.47 |
| 01/18 | 3,755 | 3,755 | 3,755 | 3,755 | +0.13% | 300 | 210億5255万 | +2.57% | 24.19 | 4.48 |
| 01/17 | 3,730 | 3,760 | 3,730 | 3,750 | +0.4% | 2,300 | 210億2452万 | +2.54% | 24.16 | 4.47 |
| 01/16 | 3,750 | 3,750 | 3,720 | 3,735 | -0.4% | 600 | 209億4042万 | +2.22% | 24.06 | 4.46 |
| 01/15 | 3,720 | 3,750 | 3,720 | 3,750 | +0.94% | 800 | 210億2452万 | +2.74% | 24.16 | 4.47 |
| 01/12 | 3,740 | 3,740 | 3,715 | 3,715 | -0.67% | 2,600 | 208億2829万 | +1.89% | 23.93 | 4.43 |
| 01/11 | 3,720 | 3,750 | 3,720 | 3,740 | +0.81% | 1,700 | 209億6845万 | +2.63% | 24.09 | 4.46 |
| 01/10 | 3,705 | 3,720 | 3,690 | 3,710 | -0.13% | 900 | 208億26万 | +1.84% | 23.9 | 4.43 |
| 01/09 | 3,705 | 3,725 | 3,700 | 3,715 | +0.27% | 1,100 | 208億2829万 | +2% | 23.93 | 4.43 |
| 01/05 | 3,705 | 3,725 | 3,665 | 3,705 | +0.14% | 2,000 | 207億7223万 | +1.79% | 23.87 | 4.42 |
| 01/04 | 3,645 | 3,710 | 3,640 | 3,700 | +1.51% | 2,900 | 207億4419万 | +1.68% | 23.84 | 4.41 |
| 2023 |
| 12/29 | 3,615 | 3,645 | 3,600 | 3,645 | +0.83% | 1,300 | 204億3583万 | +0.16% | 23.48 | 4.35 |
| 12/28 | 3,615 | 3,620 | 3,615 | 3,615 | +0.42% | 500 | 202億6764万 | -0.69% | 23.29 | 4.31 |
| 12/27 | 3,595 | 3,610 | 3,575 | 3,600 | +0.84% | 2,600 | 201億8354万 | -1.21% | 23.19 | 4.29 |
| 12/26 | 3,595 | 3,595 | 3,570 | 3,570 | -0.7% | 2,500 | 200億1534万 | -2.14% | 23 | 4.26 |
| 12/25 | 3,560 | 3,600 | 3,560 | 3,595 | +0.98% | 1,700 | 201億5551万 | -1.51% | 23.16 | 4.29 |
| 12/22 | 3,540 | 3,570 | 3,540 | 3,560 | +0.28% | 3,600 | 199億5928万 | -2.52% | 22.93 | 4.25 |
| 12/21 | 3,580 | 3,580 | 3,530 | 3,550 | -0.98% | 11,700 | 199億321万 | -2.85% | 22.87 | 4.23 |
| 12/20 | 3,610 | 3,610 | 3,560 | 3,585 | -0.69% | 7,000 | 200億9944万 | -2% | 23.09 | 4.28 |
| 12/19 | 3,650 | 3,650 | 3,610 | 3,610 | -0.82% | 6,100 | 202億3960万 | -1.39% | 23.26 | 4.31 |
| 12/18 | 3,630 | 3,670 | 3,630 | 3,640 | -0.27% | 2,900 | 204億780万 | -0.68% | 23.45 | 4.34 |
| 12/15 | 3,660 | 3,665 | 3,650 | 3,650 | -0.27% | 1,800 | 204億6387万 | -0.44% | 23.51 | 4.35 |
| 12/14 | 3,675 | 3,675 | 3,660 | 3,660 | -0.54% | 2,000 | 205億1993万 | -0.22% | 23.58 | 4.37 |
| 12/13 | 3,680 | 3,700 | 3,660 | 3,680 | +0.41% | 1,900 | 206億3206万 | +0.27% | 23.71 | 4.39 |
| 12/12 | 3,650 | 3,665 | 3,650 | 3,665 | +0.96% | 700 | 205億4796万 | -0.14% | 23.61 | 4.37 |
| 12/11 | 3,650 | 3,650 | 3,630 | 3,630 | -0.55% | 600 | 203億5174万 | -1.14% | 23.38 | 4.33 |
| 12/08 | 3,650 | 3,655 | 3,615 | 3,650 | -0.82% | 1,400 | 204億6387万 | -0.63% | 23.51 | 4.35 |
| 12/07 | 3,650 | 3,680 | 3,650 | 3,680 | +1.24% | 600 | 206億3206万 | +0.25% | 23.71 | 4.39 |
| 12/06 | 3,660 | 3,660 | 3,625 | 3,635 | -0.27% | 2,400 | 203億7977万 | -0.93% | 23.42 | 4.34 |
| 12/05 | 3,655 | 3,655 | 3,645 | 3,645 | -0.68% | 800 | 204億3583万 | -0.65% | 23.48 | 4.35 |
| 12/04 | 3,675 | 3,675 | 3,660 | 3,670 | -0.81% | 1,700 | 205億7600万 | +0.03% | 23.64 | 4.38 |
| 12/01 | 3,705 | 3,705 | 3,695 | 3,700 | +0.27% | 500 | 207億4419万 | +0.82% | 23.84 | 4.41 |
| 11/30 | 3,680 | 3,690 | 3,670 | 3,690 | +0.27% | 500 | 206億8813万 | +0.49% | 23.77 | 4.4 |
| 11/29 | 3,700 | 3,700 | 3,680 | 3,680 | +0.14% | 300 | 206億3206万 | +0.25% | 23.71 | 4.39 |
| 11/28 | 3,675 | 3,675 | 3,675 | 3,675 | -0.68% | 100 | 206億403万 | +0.11% | 23.67 | 4.38 |
| 11/27 | 3,675 | 3,700 | 3,665 | 3,700 | +0.68% | 800 | 207億4419万 | +0.82% | 23.84 | 4.41 |
| 11/24 | 3,740 | 3,740 | 3,675 | 3,675 | -0.94% | 1,600 | 206億403万 | +0.11% | 23.67 | 4.38 |
| 11/22 | 3,655 | 3,710 | 3,655 | 3,710 | +0.27% | 2,200 | 208億26万 | +1.12% | 23.9 | 4.43 |
| 11/21 | 3,640 | 3,700 | 3,640 | 3,700 | +2.21% | 1,600 | 207億4419万 | +0.9% | 23.84 | 4.41 |
| 11/20 | 3,630 | 3,650 | 3,620 | 3,620 | -0.28% | 800 | 202億9567万 | -1.25% | 23.32 | 4.32 |
| 11/17 | 3,625 | 3,645 | 3,625 | 3,630 | +0.14% | 500 | 203億5174万 | -1.14% | 23.38 | 4.33 |
| 11/16 | 3,650 | 3,650 | 3,625 | 3,625 | -0.68% | 200 | 203億2370万 | -1.36% | 23.35 | 4.32 |
| 11/15 | 3,650 | 3,650 | 3,620 | 3,650 | -0.27% | 1,900 | 204億6387万 | -0.73% | 23.51 | 4.35 |
| 11/14 | 3,675 | 3,675 | 3,640 | 3,660 | -0.95% | 1,900 | 205億1993万 | -0.41% | 23.58 | 4.37 |
| 11/13 | 3,670 | 3,695 | 3,665 | 3,695 | +0.41% | 1,600 | 207億1616万 | +0.57% | 23.8 | 4.41 |
| 11/10 | 3,700 | 3,710 | 3,665 | 3,680 | -0.41% | 800 | 206億3206万 | +0.3% | 23.71 | 4.39 |
| 11/09 | 3,700 | 3,700 | 3,670 | 3,695 | -0.27% | 1,300 | 207億1616万 | +0.82% | 23.8 | 4.41 |
| 11/08 | 3,665 | 3,705 | 3,665 | 3,705 | +0.41% | 600 | 207億7223万 | +1.17% | 23.87 | 4.42 |
| 11/07 | 3,675 | 3,690 | 3,675 | 3,690 | -0.4% | 500 | 206億8813万 | +0.71% | 23.77 | 4.4 |
| 11/06 | 3,715 | 3,715 | 3,705 | 3,705 | +1.37% | 600 | 207億7223万 | +0.93% | 23.87 | 4.42 |
| 11/02 | 3,615 | 3,655 | 3,615 | 3,655 | +1.25% | 300 | 204億9190万 | -0.6% | 23.55 | 4.36 |
| 11/01 | 3,655 | 3,655 | 3,605 | 3,610 | -0.14% | 1,500 | 202億3960万 | -2.11% | 23.26 | 4.31 |
| 10/31 | 3,615 | 3,615 | 3,580 | 3,615 | -0.69% | 1,400 | 202億6764万 | -2.35% | 23.29 | 4.31 |
| 10/30 | 3,655 | 3,655 | 3,640 | 3,640 | -0.55% | 1,300 | 204億780万 | -2.02% | 23.45 | 4.34 |
| 10/27 | 3,660 | 3,670 | 3,655 | 3,660 | -0.68% | 1,000 | 205億1993万 | -1.82% | 23.58 | 4.37 |
| 10/26 | 3,685 | 3,685 | 3,685 | 3,685 | -1.73% | 100 | 206億6009万 | -1.5% | 23.74 | 4.4 |
| 10/25 | 3,775 | 3,775 | 3,675 | 3,750 | +2.04% | 2,400 | 210億2452万 | -0.11% | 24.16 | 4.47 |
| 10/24 | 3,670 | 3,680 | 3,640 | 3,675 | 0% | 1,800 | 206億403万 | -2.34% | 23.67 | 4.38 |
| 10/23 | 3,680 | 3,800 | 3,660 | 3,675 | +0.55% | 2,700 | 206億403万 | -2.67% | 23.67 | 4.38 |
| 10/20 | 3,625 | 3,720 | 3,625 | 3,655 | -1.62% | 1,500 | 204億9190万 | -3.54% | 23.55 | 4.36 |
| 10/19 | 3,620 | 3,715 | 3,595 | 3,715 | +2.2% | 3,100 | 208億2829万 | -2.26% | 23.93 | 4.43 |
| 10/18 | 3,635 | 3,675 | 3,635 | 3,635 | -0.14% | 400 | 203億7977万 | -4.59% | 23.42 | 4.34 |
| 10/17 | 3,675 | 3,675 | 3,635 | 3,640 | -0.95% | 700 | 204億780万 | -4.79% | 23.45 | 4.34 |
| 10/16 | 3,785 | 3,785 | 3,675 | 3,675 | -2.78% | 1,000 | 206億403万 | -4.22% | 23.67 | 4.38 |
| 10/13 | 3,785 | 3,800 | 3,730 | 3,780 | +1.75% | 3,200 | 211億9272万 | -1.82% | 24.35 | 4.51 |
| 10/12 | 3,695 | 3,800 | 3,695 | 3,715 | +1.5% | 3,200 | 208億2829万 | -3.71% | 23.93 | 4.43 |
| 10/11 | 3,610 | 3,670 | 3,610 | 3,660 | +1.24% | 1,300 | 205億1993万 | -5.4% | 23.58 | 4.37 |
| 10/10 | 3,655 | 3,700 | 3,615 | 3,615 | -0.41% | 5,500 | 202億6764万 | -6.88% | 23.29 | 4.31 |
| 10/06 | 3,580 | 3,645 | 3,580 | 3,630 | +1.82% | 1,300 | 203億5174万 | -6.83% | 23.38 | 4.33 |
| 10/05 | 3,580 | 3,580 | 3,510 | 3,565 | -0.42% | 3,100 | 199億8731万 | -8.78% | 22.97 | 4.25 |
| 10/04 | 3,505 | 3,605 | 3,500 | 3,580 | -1.38% | 6,700 | 200億7141万 | -8.74% | 23.06 | 4.27 |
| 10/03 | 3,710 | 3,715 | 3,410 | 3,630 | -3.2% | 6,500 | 203億5174万 | -7.82% | 23.38 | 4.33 |
| 10/02 | 3,865 | 3,865 | 3,750 | 3,750 | -2.72% | 3,300 | 210億2452万 | -5.06% | 24.16 | 4.47 |
| 09/29 | 3,850 | 3,860 | 3,815 | 3,855 | 0% | 4,800 | 216億1321万 | -2.55% | 24.83 | 4.6 |
| 09/28 | 3,875 | 3,900 | 3,825 | 3,855 | -2.28% | 14,000 | 216億1321万 | -2.63% | 24.83 | 4.6 |
| 09/27 | 3,960 | 4,005 | 3,930 | 3,945 | -0.38% | 22,700 | 221億1780万 | -0.38% | 25.41 | 4.71 |
| 09/26 | 3,965 | 3,975 | 3,930 | 3,960 | +0.76% | 8,400 | 222億189万 | +0.05% | 25.51 | 4.72 |
| 09/25 | 3,970 | 3,970 | 3,925 | 3,930 | -1.01% | 12,400 | 220億3370万 | -0.63% | 25.32 | 4.69 |
| 09/22 | 3,960 | 3,980 | 3,955 | 3,970 | -0.38% | 5,600 | 222億5796万 | +0.4% | 25.57 | 4.74 |
| 09/21 | 3,980 | 4,000 | 3,980 | 3,985 | -0.25% | 4,700 | 223億4206万 | +0.76% | 25.67 | 4.75 |
| 09/20 | 3,990 | 3,995 | 3,980 | 3,995 | +0.13% | 5,000 | 223億9812万 | +1.01% | 25.74 | 4.77 |
| 09/19 | 3,965 | 3,995 | 3,965 | 3,990 | -0.25% | 2,200 | 223億7009万 | +0.91% | 25.7 | 4.76 |
| 09/15 | 3,965 | 4,000 | 3,955 | 4,000 | +0.38% | 5,500 | 224億2616万 | +1.19% | 25.77 | 4.77 |
| 09/14 | 3,950 | 3,985 | 3,945 | 3,985 | +0.38% | 1,100 | 223億4206万 | +0.96% | 25.67 | 4.75 |
| 09/13 | 3,930 | 3,985 | 3,930 | 3,970 | +1.02% | 2,700 | 222億5796万 | +0.74% | 25.57 | 4.74 |
| 09/12 | 3,955 | 3,970 | 3,925 | 3,930 | -0.63% | 3,200 | 220億3370万 | -0.13% | 25.32 | 4.69 |
| 09/11 | 3,995 | 3,995 | 3,955 | 3,955 | -1% | 5,000 | 221億7386万 | +0.64% | 25.48 | 4.72 |
| 09/08 | 4,000 | 4,000 | 3,995 | 3,995 | -0.13% | 1,700 | 223億9812万 | +1.81% | 25.74 | 4.77 |
| 09/07 | 3,995 | 4,000 | 3,965 | 4,000 | +0.13% | 4,100 | 224億2616万 | +2.15% | 25.77 | 4.77 |
| 09/06 | 3,980 | 4,000 | 3,955 | 3,995 | +0.5% | 3,500 | 223億9812万 | +2.17% | 25.74 | 4.77 |
| 09/05 | 3,980 | 3,980 | 3,935 | 3,975 | -0.13% | 3,200 | 222億8599万 | +1.84% | 25.61 | 4.74 |
| 09/04 | 3,985 | 3,990 | 3,935 | 3,980 | +0.13% | 4,500 | 223億1402万 | +2.13% | 25.64 | 4.75 |
| 09/01 | 3,955 | 3,990 | 3,950 | 3,975 | +1.27% | 6,400 | 222億8599万 | +2.21% | 25.61 | 4.74 |
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。
