うかい（7621）の株価チャート
2024/12/30～2025/06/06
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 |
| 06/06 | 3,530 | 3,530 | 3,530 | 3,530 | -0.14% | 300 | 198億873万 | -1.15% | 67.02 | 4.25 |
| 06/04 | 3,535 | 3,535 | 3,535 | 3,535 | -0.14% | 1,000 | 198億3679万 | -1.06% | 67.11 | 4.26 |
| 06/03 | 3,565 | 3,565 | 3,540 | 3,540 | 0% | 2,000 | 198億6485万 | -0.98% | 67.21 | 4.27 |
| 06/02 | 3,515 | 3,590 | 3,515 | 3,540 | -1.12% | 1,800 | 198億6485万 | -1.01% | 67.21 | 4.27 |
| 05/30 | 3,560 | 3,590 | 3,500 | 3,580 | +0.14% | 2,700 | 200億8931万 | +0.14% | 67.97 | 4.31 |
| 05/29 | 3,565 | 3,575 | 3,565 | 3,575 | +0.14% | 700 | 200億6125万 | +0.06% | 67.87 | 4.31 |
| 05/28 | 3,550 | 3,580 | 3,550 | 3,570 | +0.56% | 700 | 200億3319万 | -0.03% | 67.78 | 4.3 |
| 05/27 | 3,530 | 3,550 | 3,530 | 3,550 | +0.28% | 1,100 | 199億2096万 | -0.56% | 67.4 | 4.28 |
| 05/26 | 3,545 | 3,555 | 3,540 | 3,540 | -0.14% | 1,100 | 198億6485万 | -0.78% | 67.21 | 4.27 |
| 05/23 | 3,560 | 3,560 | 3,545 | 3,545 | -0.42% | 1,400 | 198億9290万 | -0.64% | 67.3 | 4.27 |
| 05/22 | 3,565 | 3,565 | 3,545 | 3,560 | -0.14% | 700 | 199億7708万 | -0.25% | 67.59 | 4.29 |
| 05/21 | 3,550 | 3,565 | 3,550 | 3,565 | 0% | 1,400 | 200億514万 | -0.06% | 67.68 | 4.3 |
| 05/20 | 3,615 | 3,615 | 3,560 | 3,565 | -1.25% | 5,500 | 200億514万 | -0.06% | 67.68 | 4.3 |
| 05/19 | 3,585 | 3,610 | 3,565 | 3,610 | +0.7% | 3,800 | 202億5765万 | +1.29% | 68.54 | 4.35 |
| 05/15 | 3,625 | 3,625 | 3,585 | 3,585 | -0.97% | 800 | 201億1737万 | +0.73% | 68.06 | 4.32 |
| 05/14 | 3,585 | 3,620 | 3,585 | 3,620 | +0.42% | 600 | 203億1377万 | +1.97% | 68.73 | 4.36 |
| 05/13 | 3,590 | 3,610 | 3,580 | 3,605 | +0.42% | 1,600 | 202億2960万 | +1.64% | 68.44 | 4.34 |
| 05/12 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 300 | 201億4542万 | +1.33% | 68.16 | 4.33 |
| 05/09 | 3,610 | 3,610 | 3,585 | 3,590 | -0.97% | 400 | 201億4542万 | +1.36% | 68.16 | 4.33 |
| 05/08 | 3,580 | 3,625 | 3,580 | 3,625 | +1.26% | 500 | 203億4183万 | +2.34% | 68.82 | 4.37 |
| 05/07 | 3,575 | 3,580 | 3,575 | 3,580 | +0.14% | 500 | 200億8931万 | +1.1% | 67.97 | 4.31 |
| 05/02 | 3,565 | 3,580 | 3,565 | 3,575 | -0.56% | 1,300 | 200億6125万 | +0.93% | 67.87 | 4.31 |
| 05/01 | 3,585 | 3,595 | 3,565 | 3,595 | +0.56% | 600 | 201億7348万 | +1.5% | 68.25 | 4.33 |
| 04/30 | 3,540 | 3,695 | 3,515 | 3,575 | +1.13% | 16,500 | 200億6125万 | +0.87% | 67.87 | 4.31 |
| 04/28 | 3,590 | 3,735 | 3,535 | 3,535 | -1.39% | 13,800 | 198億3679万 | -0.25% | 67.11 | 4.26 |
| 04/25 | 3,590 | 3,590 | 3,550 | 3,585 | +0.28% | 2,100 | 201億1737万 | +1.13% | 68.06 | 4.32 |
| 04/24 | 3,570 | 3,575 | 3,570 | 3,575 | +0.14% | 2,100 | 200億6125万 | +0.87% | 67.87 | 4.31 |
| 04/23 | 3,540 | 3,590 | 3,540 | 3,570 | +1.56% | 1,700 | 200億3319万 | +0.73% | 67.78 | 4.3 |
| 04/22 | 3,515 | 3,515 | 3,515 | 3,515 | -0.28% | 600 | 197億2456万 | -0.82% | 66.73 | 4.24 |
| 04/21 | 3,520 | 3,525 | 3,520 | 3,525 | +0.14% | 500 | 197億8067万 | -0.59% | 66.92 | 4.25 |
| 04/18 | 3,520 | 3,520 | 3,520 | 3,520 | -0.85% | 800 | 197億5262万 | -0.79% | 66.83 | 4.24 |
| 04/17 | 3,510 | 3,575 | 3,510 | 3,550 | +1.14% | 700 | 199億2096万 | +0.03% | 67.4 | 4.28 |
| 04/16 | 3,500 | 3,510 | 3,500 | 3,510 | -0.43% | 600 | 196億9650万 | -1.13% | 66.64 | 4.23 |
| 04/15 | 3,505 | 3,525 | 3,505 | 3,525 | -1.4% | 1,200 | 197億8067万 | -0.76% | 66.92 | 4.25 |
| 04/14 | 3,575 | 3,575 | 3,575 | 3,575 | +2% | 300 | 200億6125万 | +0.62% | 67.87 | 4.31 |
| 04/11 | 3,520 | 3,535 | 3,500 | 3,505 | -1.68% | 400 | 196億6844万 | -1.32% | 66.54 | 4.22 |
| 04/10 | 3,550 | 3,595 | 3,550 | 3,565 | +2.15% | 2,600 | 200億514万 | +0.31% | 67.68 | 4.3 |
| 04/09 | 3,450 | 3,490 | 3,440 | 3,490 | +0.14% | 600 | 195億8427万 | -1.8% | 66.26 | 4.21 |
| 04/08 | 3,455 | 3,505 | 3,455 | 3,485 | +3.72% | 2,100 | 195億5621万 | -2% | 66.16 | 4.2 |
| 04/07 | 3,310 | 3,540 | 3,310 | 3,360 | -5.22% | 6,200 | 188億5477万 | -5.59% | 63.79 | 4.05 |
| 04/04 | 3,500 | 3,545 | 3,480 | 3,545 | +0.85% | 4,200 | 198億9290万 | -0.62% | 67.3 | 4.27 |
| 04/03 | 3,540 | 3,555 | 3,490 | 3,515 | -1.26% | 3,500 | 197億2456万 | -1.49% | 66.73 | 4.24 |
| 04/02 | 3,600 | 3,600 | 3,560 | 3,560 | -1.11% | 1,100 | 199億7708万 | -0.28% | 67.59 | 4.29 |
| 04/01 | 3,600 | 3,605 | 3,600 | 3,600 | +0.14% | 700 | 202億154万 | +0.78% | 68.35 | 4.34 |
| 03/31 | 3,580 | 3,595 | 3,560 | 3,595 | +0.14% | 1,000 | 201億7348万 | +0.64% | 147.3 | 4.23 |
| 03/28 | 3,590 | 3,590 | 3,590 | 3,590 | -0.14% | 400 | 201億4542万 | +0.5% | 147.09 | 4.22 |
| 03/27 | 3,615 | 3,615 | 3,590 | 3,595 | -0.96% | 700 | 201億7348万 | +0.62% | 147.3 | 4.23 |
| 03/26 | 3,610 | 3,630 | 3,590 | 3,630 | +1.54% | 2,100 | 203億6989万 | +1.57% | 148.73 | 4.27 |
| 03/25 | 3,580 | 3,585 | 3,575 | 3,575 | +0.14% | 2,600 | 200億6125万 | +0.06% | 146.48 | 4.21 |
| 03/24 | 3,565 | 3,580 | 3,565 | 3,570 | +0.14% | 1,800 | 200億3319万 | -0.17% | 146.27 | 4.2 |
| 03/21 | 3,565 | 3,575 | 3,565 | 3,565 | -0.28% | 400 | 200億514万 | -0.36% | 146.07 | 4.19 |
| 03/18 | 3,605 | 3,605 | 3,575 | 3,575 | +0.14% | 200 | 200億6125万 | -0.11% | 146.48 | 4.21 |
| 03/17 | 3,585 | 3,595 | 3,570 | 3,570 | +0.14% | 1,100 | 200億3319万 | -0.36% | 146.27 | 4.2 |
| 03/14 | 3,575 | 3,585 | 3,540 | 3,565 | +0.14% | 3,400 | 200億514万 | -0.59% | 146.07 | 4.19 |
| 03/13 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 200 | 199億7708万 | -0.81% | 145.86 | 4.19 |
| 03/12 | 3,560 | 3,560 | 3,560 | 3,560 | +0.14% | 100 | 199億7708万 | -0.89% | 145.86 | 4.19 |
| 03/11 | 3,560 | 3,560 | 3,550 | 3,555 | -0.28% | 1,200 | 199億4902万 | -1.09% | 145.66 | 4.18 |
| 03/10 | 3,560 | 3,570 | 3,560 | 3,565 | +0.14% | 400 | 200億514万 | -0.89% | 146.07 | 4.19 |
| 03/07 | 3,555 | 3,560 | 3,555 | 3,560 | +0.14% | 700 | 199億7708万 | -1.06% | 145.86 | 4.19 |
| 03/06 | 3,595 | 3,595 | 3,555 | 3,555 | +0.14% | 500 | 199億4902万 | -1.25% | 145.66 | 4.18 |
| 03/05 | 3,545 | 3,585 | 3,540 | 3,550 | 0% | 500 | 199億2096万 | -1.44% | 145.45 | 4.18 |
| 03/04 | 3,580 | 3,580 | 3,540 | 3,550 | -0.14% | 1,500 | 199億2096万 | -1.47% | 145.45 | 4.18 |
| 03/03 | 3,555 | 3,555 | 3,555 | 3,555 | +0.28% | 500 | 199億4902万 | -1.36% | 145.66 | 4.18 |
| 02/28 | 3,580 | 3,580 | 3,545 | 3,545 | -0.7% | 1,800 | 198億9290万 | -1.69% | 145.25 | 4.17 |
| 02/27 | 3,570 | 3,600 | 3,570 | 3,570 | +0.14% | 1,000 | 200億3319万 | -1% | 146.27 | 4.2 |
| 02/26 | 3,565 | 3,565 | 3,560 | 3,565 | -0.42% | 1,400 | 200億514万 | -1.11% | 146.07 | 4.19 |
| 02/25 | 3,600 | 3,600 | 3,580 | 3,580 | -0.28% | 1,300 | 200億8931万 | -0.72% | 146.68 | 4.21 |
| 02/21 | 3,610 | 3,610 | 3,585 | 3,590 | -0.28% | 1,500 | 201億4542万 | -0.44% | 147.09 | 4.22 |
| 02/20 | 3,615 | 3,615 | 3,600 | 3,600 | -0.14% | 200 | 202億154万 | -0.17% | 147.5 | 4.24 |
| 02/19 | 3,610 | 3,610 | 3,600 | 3,605 | -0.28% | 1,600 | 202億2960万 | -0.03% | 147.71 | 4.24 |
| 02/18 | 3,625 | 3,625 | 3,615 | 3,615 | 0% | 200 | 202億8571万 | +0.28% | 148.12 | 4.25 |
| 02/17 | 3,630 | 3,635 | 3,615 | 3,615 | -0.14% | 800 | 202億8571万 | +0.31% | 148.12 | 4.25 |
| 02/14 | 3,635 | 3,635 | 3,620 | 3,620 | -0.55% | 800 | 203億1377万 | +0.42% | 148.32 | 4.26 |
| 02/13 | 3,640 | 3,640 | 3,640 | 3,640 | +0.55% | 100 | 204億2600万 | +1% | 149.14 | 4.28 |
| 02/12 | 3,635 | 3,635 | 3,595 | 3,620 | +0.56% | 1,400 | 203億1377万 | +0.58% | 148.32 | 4.26 |
| 02/10 | 3,615 | 3,640 | 3,600 | 3,600 | -1.64% | 2,100 | 202億154万 | +0.17% | 147.5 | 4.24 |
| 02/07 | 3,650 | 3,660 | 3,610 | 3,660 | +0.27% | 700 | 205億3823万 | +1.95% | 149.96 | 4.31 |
| 02/06 | 3,655 | 3,655 | 3,605 | 3,650 | +0.14% | 700 | 204億8212万 | +1.84% | 149.55 | 4.29 |
| 02/05 | 3,685 | 3,685 | 3,645 | 3,645 | +0.28% | 3,000 | 204億5406万 | +1.9% | 149.34 | 4.29 |
| 02/04 | 3,630 | 3,635 | 3,600 | 3,635 | +1.11% | 1,000 | 203億9794万 | +1.79% | 148.93 | 4.28 |
| 02/03 | 3,635 | 3,635 | 3,590 | 3,595 | -0.96% | 1,200 | 201億7348万 | +0.81% | 147.3 | 4.23 |
| 01/31 | 3,585 | 3,630 | 3,585 | 3,630 | +0.83% | 700 | 203億6989万 | +1.94% | 148.73 | 4.27 |
| 01/30 | 3,615 | 3,615 | 3,600 | 3,600 | -0.41% | 400 | 202億154万 | +1.27% | 147.5 | 4.24 |
| 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 |
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。
