うかい（7621）の株価チャート
2024/08/29～2025/01/29
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 |
|---|
| 2025 |
| 01/29 | 3,590 | 3,615 | 3,590 | 3,615 | +0.7% | 600 | 202億8571万 | +1.8% | 148.12 | 4.25 |
| 01/28 | 3,585 | 3,590 | 3,560 | 3,590 | 0% | 1,300 | 201億4542万 | +1.16% | 147.09 | 4.22 |
| 01/27 | 3,580 | 3,590 | 3,580 | 3,590 | +0.42% | 700 | 201億4542万 | +1.13% | 147.09 | 4.22 |
| 01/24 | 3,575 | 3,580 | 3,575 | 3,575 | -0.42% | 300 | 200億6125万 | +0.68% | 146.48 | 4.21 |
| 01/23 | 3,555 | 3,590 | 3,550 | 3,590 | +1.27% | 1,600 | 201億4542万 | +1.07% | 147.09 | 4.22 |
| 01/22 | 3,560 | 3,560 | 3,535 | 3,545 | -0.56% | 2,300 | 198億9290万 | -0.25% | 145.25 | 4.17 |
| 01/20 | 3,570 | 3,595 | 3,565 | 3,565 | -0.14% | 1,700 | 200億514万 | +0.22% | 146.07 | 4.19 |
| 01/17 | 3,570 | 3,570 | 3,570 | 3,570 | -0.28% | 100 | 200億3319万 | +0.31% | 146.27 | 4.2 |
| 01/16 | 3,590 | 3,640 | 3,580 | 3,580 | -0.28% | 1,500 | 200億8931万 | +0.53% | 146.68 | 4.21 |
| 01/15 | 3,560 | 3,590 | 3,560 | 3,590 | -0.28% | 300 | 201億4542万 | +0.79% | 147.09 | 4.22 |
| 01/14 | 3,555 | 3,600 | 3,505 | 3,600 | 0% | 3,000 | 202億154万 | +1.04% | 147.5 | 4.24 |
| 01/10 | 3,590 | 3,600 | 3,570 | 3,600 | +0.28% | 400 | 202億154万 | +0.98% | 147.5 | 4.24 |
| 01/09 | 3,630 | 3,630 | 3,565 | 3,590 | -0.97% | 1,500 | 201億4542万 | +0.67% | 147.09 | 4.22 |
| 01/08 | 3,560 | 3,625 | 3,525 | 3,625 | +0.97% | 2,500 | 203億4183万 | +1.6% | 148.52 | 4.27 |
| 01/07 | 3,540 | 3,640 | 3,540 | 3,590 | +1.56% | 2,200 | 201億4542万 | +0.64% | 147.09 | 4.22 |
| 01/06 | 3,500 | 3,540 | 3,500 | 3,535 | +1.29% | 1,500 | 198億3679万 | -0.98% | 144.84 | 4.16 |
| 2024 |
| 12/30 | 3,500 | 3,500 | 3,480 | 3,490 | -0.29% | 700 | 195億8427万 | -2.35% | 142.99 | 4.11 |
| 12/27 | 3,520 | 3,520 | 3,475 | 3,500 | 0% | 1,200 | 196億4039万 | -2.23% | 143.4 | 4.12 |
| 12/26 | 3,480 | 3,520 | 3,475 | 3,500 | +0.43% | 5,900 | 196億4039万 | -2.43% | 143.4 | 4.12 |
| 12/25 | 3,500 | 3,500 | 3,460 | 3,485 | -0.43% | 3,700 | 195億5621万 | -3.01% | 142.79 | 4.1 |
| 12/24 | 3,480 | 3,505 | 3,480 | 3,500 | 0% | 2,300 | 196億4039万 | -2.78% | 143.4 | 4.12 |
| 12/23 | 3,485 | 3,500 | 3,485 | 3,500 | +0.57% | 2,100 | 196億4039万 | -2.97% | 143.4 | 4.12 |
| 12/20 | 3,475 | 3,520 | 3,475 | 3,480 | +0.14% | 6,800 | 195億2815万 | -3.71% | 142.58 | 4.09 |
| 12/19 | 3,495 | 3,495 | 3,450 | 3,475 | -0.71% | 6,700 | 195億10万 | -4.09% | 142.38 | 4.09 |
| 12/18 | 3,560 | 3,560 | 3,450 | 3,500 | -1.69% | 3,400 | 196億4039万 | -3.63% | 143.4 | 4.12 |
| 12/17 | 3,600 | 3,600 | 3,505 | 3,560 | -1.39% | 7,100 | 199億7708万 | -2.17% | 145.86 | 4.19 |
| 12/16 | 3,610 | 3,620 | 3,600 | 3,610 | 0% | 3,600 | 202億5765万 | -0.93% | 147.91 | 4.25 |
| 12/13 | 3,630 | 3,630 | 3,610 | 3,610 | -0.28% | 1,600 | 202億5765万 | -1.01% | 147.91 | 4.25 |
| 12/12 | 3,630 | 3,640 | 3,605 | 3,620 | -0.28% | 2,900 | 203億1377万 | -0.85% | 148.32 | 4.26 |
| 12/11 | 3,630 | 3,635 | 3,620 | 3,630 | 0% | 1,500 | 203億6989万 | -0.66% | 148.73 | 4.27 |
| 12/10 | 3,615 | 3,630 | 3,615 | 3,630 | +0.69% | 300 | 203億6989万 | -0.74% | 148.73 | 4.27 |
| 12/09 | 3,600 | 3,640 | 3,595 | 3,605 | -0.14% | 2,400 | 202億2960万 | -1.5% | 147.71 | 4.24 |
| 12/06 | 3,615 | 3,625 | 3,580 | 3,610 | -0.14% | 4,500 | 202億5765万 | -1.5% | 147.91 | 4.25 |
| 12/05 | 3,630 | 3,630 | 3,615 | 3,615 | -0.28% | 1,900 | 202億8571万 | -1.5% | 148.12 | 4.25 |
| 12/04 | 3,620 | 3,640 | 3,620 | 3,625 | -0.41% | 1,700 | 203億4183万 | -1.39% | 148.52 | 4.27 |
| 12/03 | 3,645 | 3,660 | 3,640 | 3,640 | +0.28% | 1,300 | 204億2600万 | -1.03% | 149.14 | 4.28 |
| 12/02 | 3,625 | 3,630 | 3,625 | 3,630 | +0.14% | 600 | 203億6989万 | -1.36% | 148.73 | 4.27 |
| 11/29 | 3,625 | 3,625 | 3,625 | 3,625 | +0.14% | 100 | 203億4183万 | -1.55% | 148.52 | 4.27 |
| 11/28 | 3,645 | 3,645 | 3,620 | 3,620 | -0.69% | 600 | 203億1377万 | -1.76% | 148.32 | 4.26 |
| 11/27 | 3,650 | 3,650 | 3,635 | 3,645 | -0.14% | 1,000 | 204億5406万 | -1.22% | 149.34 | 4.29 |
| 11/26 | 3,650 | 3,650 | 3,645 | 3,650 | +0.14% | 1,000 | 204億8212万 | -1.19% | 149.55 | 4.29 |
| 11/25 | 3,650 | 3,655 | 3,645 | 3,645 | -0.41% | 2,800 | 204億5406万 | -1.41% | 149.34 | 4.29 |
| 11/22 | 3,660 | 3,660 | 3,660 | 3,660 | 0% | 100 | 205億3823万 | -1.11% | 149.96 | 4.31 |
| 11/21 | 3,660 | 3,695 | 3,660 | 3,660 | 0% | 300 | 205億3823万 | -1.19% | 149.96 | 4.31 |
| 11/20 | 3,670 | 3,670 | 3,660 | 3,660 | -0.27% | 900 | 205億3823万 | -1.29% | 149.96 | 4.31 |
| 11/19 | 3,690 | 3,690 | 3,670 | 3,670 | -0.27% | 1,700 | 205億9435万 | -1.1% | 150.37 | 4.32 |
| 11/18 | 3,680 | 3,680 | 3,680 | 3,680 | -0.41% | 700 | 206億5046万 | -0.92% | 150.78 | 4.33 |
| 11/15 | 3,700 | 3,700 | 3,680 | 3,695 | -0.27% | 400 | 207億3464万 | -0.59% | 151.39 | 4.35 |
| 11/14 | 3,680 | 3,710 | 3,680 | 3,705 | +0.68% | 400 | 207億9075万 | -0.38% | 151.8 | 4.36 |
| 11/13 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 600 | 206億5046万 | -1.1% | 150.78 | 4.33 |
| 11/12 | 3,700 | 3,700 | 3,680 | 3,680 | -0.41% | 1,000 | 206億5046万 | -1.18% | 150.78 | 4.33 |
| 11/11 | 3,690 | 3,715 | 3,690 | 3,695 | +0.14% | 1,500 | 207億3464万 | -0.89% | 151.39 | 4.35 |
| 11/08 | 3,700 | 3,710 | 3,690 | 3,690 | -0.27% | 1,000 | 207億658万 | -1.15% | 151.19 | 4.34 |
| 11/07 | 3,735 | 3,785 | 3,650 | 3,700 | -0.4% | 5,000 | 207億6269万 | -0.96% | 151.6 | 4.35 |
| 11/06 | 3,705 | 3,745 | 3,660 | 3,715 | +0.13% | 2,600 | 208億4687万 | -0.62% | 152.21 | 4.37 |
| 11/05 | 3,710 | 3,715 | 3,710 | 3,710 | 0% | 1,200 | 208億1881万 | -0.78% | 152.01 | 4.37 |
| 11/01 | 3,720 | 3,720 | 3,710 | 3,710 | -0.67% | 200 | 208億1881万 | -0.8% | 152.01 | 4.37 |
| 10/31 | 3,750 | 3,750 | 3,700 | 3,735 | -0.8% | 700 | 209億5910万 | -0.35% | 153.03 | 4.39 |
| 10/30 | 3,790 | 3,790 | 3,715 | 3,765 | +2.31% | 2,600 | 211億2744万 | +0.32% | 154.26 | 4.43 |
| 10/29 | 3,685 | 3,695 | 3,680 | 3,680 | -0.14% | 1,200 | 206億5046万 | -2.05% | 150.78 | 4.33 |
| 10/28 | 3,665 | 3,700 | 3,665 | 3,685 | +0.14% | 4,000 | 206億7852万 | -2.12% | 150.98 | 4.34 |
| 10/25 | 3,745 | 3,745 | 3,680 | 3,680 | -0.67% | 3,300 | 206億5046万 | -2.46% | 150.78 | 4.33 |
| 10/24 | 3,745 | 3,745 | 3,700 | 3,705 | -1.33% | 2,400 | 207億9075万 | -2.04% | 151.8 | 4.36 |
| 10/23 | 3,730 | 3,755 | 3,730 | 3,755 | +0.54% | 600 | 210億7133万 | -0.98% | 153.85 | 4.42 |
| 10/22 | 3,735 | 3,735 | 3,730 | 3,735 | -0.13% | 1,200 | 209億5910万 | -1.68% | 153.03 | 4.39 |
| 10/21 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 300 | 209億8715万 | -1.73% | 153.24 | 4.4 |
| 10/18 | 3,740 | 3,740 | 3,725 | 3,740 | 0% | 500 | 209億8715万 | -1.94% | 153.24 | 4.4 |
| 10/17 | 3,735 | 3,750 | 3,725 | 3,740 | 0% | 2,500 | 209億8715万 | -2.2% | 153.24 | 4.4 |
| 10/16 | 3,740 | 3,740 | 3,740 | 3,740 | 0% | 100 | 209億8715万 | -2.4% | 153.24 | 4.4 |
| 10/15 | 3,760 | 3,760 | 3,735 | 3,740 | -0.53% | 900 | 209億8715万 | -2.63% | 153.24 | 4.4 |
| 10/11 | 3,740 | 3,760 | 3,740 | 3,760 | +0.53% | 300 | 210億9939万 | -2.34% | 154.06 | 4.42 |
| 10/10 | 3,740 | 3,740 | 3,740 | 3,740 | -0.13% | 200 | 209億8715万 | -3.01% | 153.24 | 4.4 |
| 10/09 | 3,730 | 3,755 | 3,720 | 3,745 | -0.13% | 4,500 | 210億1521万 | -3.08% | 153.44 | 4.41 |
| 10/08 | 3,760 | 3,780 | 3,750 | 3,750 | -0.4% | 1,700 | 210億4327万 | -3.13% | 153.65 | 4.41 |
| 10/07 | 3,770 | 3,775 | 3,760 | 3,765 | -0.66% | 2,200 | 211億2744万 | -2.89% | 154.26 | 4.43 |
| 10/04 | 3,795 | 3,800 | 3,770 | 3,790 | -0.66% | 600 | 212億6773万 | -2.37% | 155.29 | 4.46 |
| 10/03 | 3,760 | 3,815 | 3,760 | 3,815 | +1.46% | 900 | 214億802万 | -1.85% | 156.31 | 4.49 |
| 10/02 | 3,790 | 3,790 | 3,760 | 3,760 | 0% | 1,600 | 210億9939万 | -3.37% | 154.06 | 4.42 |
| 10/01 | 3,750 | 3,870 | 3,735 | 3,760 | +0.67% | 3,900 | 210億9939万 | -3.52% | 154.06 | 4.42 |
| 09/30 | 3,730 | 3,755 | 3,730 | 3,735 | +0.13% | 4,500 | 209億5910万 | -4.3% | 153.03 | 4.39 |
| 09/27 | 3,650 | 3,755 | 3,650 | 3,730 | -4.36% | 9,200 | 209億3104万 | -4.65% | 152.83 | 4.39 |
| 09/26 | 3,865 | 3,910 | 3,840 | 3,900 | +0.91% | 20,000 | 218億8500万 | -0.56% | 159.79 | 4.59 |
| 09/25 | 3,885 | 3,885 | 3,860 | 3,865 | -0.13% | 9,700 | 216億8860万 | -1.53% | 158.36 | 4.55 |
| 09/24 | 3,895 | 3,900 | 3,860 | 3,870 | -0.13% | 4,800 | 217億1665万 | -1.5% | 158.56 | 4.55 |
| 09/20 | 3,895 | 3,900 | 3,875 | 3,875 | -0.51% | 3,300 | 217億4471万 | -1.45% | 158.77 | 4.56 |
| 09/19 | 3,900 | 3,905 | 3,895 | 3,895 | 0% | 3,600 | 218億5694万 | -1.02% | 159.59 | 4.58 |
| 09/18 | 3,960 | 3,960 | 3,895 | 3,895 | -1.39% | 4,900 | 218億5694万 | -1.09% | 159.59 | 4.58 |
| 09/17 | 3,935 | 3,950 | 3,915 | 3,950 | +0.38% | 1,700 | 221億6558万 | +0.33% | 161.84 | 4.65 |
| 09/13 | 3,930 | 3,945 | 3,930 | 3,935 | +0.25% | 700 | 220億8140万 | +0.08% | 161.23 | 4.63 |
| 09/12 | 3,950 | 3,955 | 3,915 | 3,925 | -0.38% | 1,300 | 220億2529万 | -0.13% | 160.82 | 4.62 |
| 09/11 | 3,970 | 3,970 | 3,910 | 3,940 | -0.76% | 2,200 | 221億946万 | +0.38% | 161.43 | 4.64 |
| 09/10 | 3,965 | 3,970 | 3,950 | 3,970 | +0.38% | 1,900 | 222億7781万 | +1.2% | 162.66 | 4.67 |
| 09/09 | 3,960 | 3,960 | 3,860 | 3,955 | +0.13% | 2,500 | 221億9364万 | +1.2% | 162.05 | 4.65 |
| 09/06 | 3,945 | 3,950 | 3,935 | 3,950 | -0.38% | 1,500 | 221億6558万 | +1.23% | 161.84 | 4.65 |
| 09/05 | 3,930 | 3,965 | 3,925 | 3,965 | +0.89% | 3,300 | 222億4975万 | +1.64% | 162.46 | 4.67 |
| 09/04 | 3,875 | 3,940 | 3,875 | 3,930 | +0.13% | 4,700 | 220億5335万 | +0.72% | 161.02 | 4.62 |
| 09/03 | 3,935 | 3,935 | 3,900 | 3,925 | 0% | 900 | 220億2529万 | +0.54% | 160.82 | 4.62 |
| 09/02 | 3,895 | 3,925 | 3,895 | 3,925 | +0.77% | 500 | 220億2529万 | +0.46% | 160.82 | 4.62 |
| 08/30 | 3,895 | 3,895 | 3,865 | 3,895 | -0.13% | 2,300 | 218億5694万 | -0.38% | 159.59 | 4.58 |
| 08/29 | 3,920 | 3,920 | 3,900 | 3,900 | -0.51% | 700 | 218億8500万 | -0.36% | 159.79 | 4.59 |
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。
