うかい（7621）の株価チャート
2025/05/13～2025/10/07
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 | ||||||||||
| 10/07 | 3,580 | 3,590 | 3,555 | 3,590 | +0.56% | 1,500 | 201億6481万 | -4.19% | 68.22 | 4.21 |
| 10/06 | 3,590 | 3,590 | 3,560 | 3,570 | +0.28% | 2,400 | 200億5247万 | -4.9% | 67.84 | 4.18 |
| 10/03 | 3,580 | 3,585 | 3,560 | 3,560 | +0.14% | 1,400 | 199億9630万 | -5.34% | 67.65 | 4.17 |
| 10/02 | 3,550 | 3,570 | 3,525 | 3,555 | +0.57% | 4,600 | 199億6822万 | -5.65% | 67.56 | 4.16 |
| 10/01 | 3,610 | 3,615 | 3,535 | 3,535 | -1.94% | 6,700 | 198億5588万 | -6.36% | 67.18 | 4.14 |
| 09/30 | 3,650 | 3,650 | 3,605 | 3,605 | -0.96% | 3,200 | 202億4906万 | -4.68% | 68.51 | 4.51 |
| 09/29 | 3,600 | 3,655 | 3,575 | 3,640 | -6.19% | 15,600 | 204億4566万 | -3.91% | 69.17 | 4.56 |
| 09/26 | 3,850 | 3,880 | 3,820 | 3,880 | +0.91% | 16,000 | 217億9372万 | +2.32% | 73.73 | 4.86 |
| 09/25 | 3,850 | 3,875 | 3,840 | 3,845 | 0% | 9,200 | 215億9713万 | +1.56% | 73.07 | 4.81 |
| 09/24 | 3,840 | 3,850 | 3,825 | 3,845 | +0.13% | 3,500 | 215億9713万 | +1.69% | 73.07 | 4.81 |
| 09/22 | 3,840 | 3,850 | 3,815 | 3,840 | 0% | 4,000 | 215億6904万 | +1.69% | 72.97 | 4.81 |
| 09/19 | 3,830 | 3,845 | 3,800 | 3,840 | +0.13% | 4,900 | 215億6904万 | +1.86% | 72.97 | 4.81 |
| 09/18 | 3,850 | 3,850 | 3,805 | 3,835 | -0.26% | 4,100 | 215億4096万 | +1.86% | 72.88 | 4.8 |
| 09/17 | 3,850 | 3,850 | 3,830 | 3,845 | +0.13% | 3,600 | 215億9713万 | +2.29% | 73.07 | 4.81 |
| 09/16 | 3,825 | 3,840 | 3,820 | 3,840 | +0.52% | 3,700 | 215億6904万 | +2.32% | 72.97 | 4.81 |
| 09/12 | 3,805 | 3,830 | 3,800 | 3,820 | +0.53% | 3,100 | 214億5671万 | +1.95% | 72.59 | 4.78 |
| 09/11 | 3,810 | 3,810 | 3,800 | 3,800 | -0.26% | 900 | 213億4437万 | +1.63% | 72.21 | 4.76 |
| 09/10 | 3,815 | 3,815 | 3,805 | 3,810 | 0% | 1,100 | 214億54万 | +2.09% | 72.4 | 4.77 |
| 09/09 | 3,800 | 3,810 | 3,800 | 3,810 | +0.66% | 1,300 | 214億54万 | +2.31% | 72.4 | 4.77 |
| 09/08 | 3,795 | 3,820 | 3,785 | 3,785 | 0% | 2,900 | 212億6011万 | +1.88% | 71.93 | 4.74 |
| 09/05 | 3,775 | 3,785 | 3,770 | 3,785 | +0.26% | 2,000 | 212億6011万 | +2.05% | 71.93 | 4.74 |
| 09/04 | 3,775 | 3,775 | 3,750 | 3,775 | +0.13% | 1,300 | 212億394万 | +2.03% | 71.74 | 4.73 |
| 09/03 | 3,770 | 3,775 | 3,760 | 3,770 | +0.27% | 3,000 | 211億7586万 | +2.11% | 71.64 | 4.72 |
| 09/02 | 3,755 | 3,775 | 3,755 | 3,760 | +0.4% | 2,300 | 211億1969万 | +2.04% | 71.45 | 4.71 |
| 09/01 | 3,745 | 3,750 | 3,735 | 3,745 | 0% | 3,000 | 210億3544万 | +1.82% | 71.17 | 4.69 |
| 08/29 | 3,735 | 3,750 | 3,735 | 3,745 | -0.13% | 1,400 | 210億3544万 | +1.99% | 71.17 | 4.69 |
| 08/28 | 3,715 | 3,750 | 3,715 | 3,750 | +0.4% | 3,300 | 210億6352万 | +2.32% | 71.26 | 4.69 |
| 08/27 | 3,735 | 3,735 | 3,720 | 3,735 | 0% | 3,200 | 209億7927万 | +2.08% | 70.98 | 4.68 |
| 08/26 | 3,720 | 3,735 | 3,715 | 3,735 | +0.4% | 1,000 | 209億7927万 | +2.24% | 70.98 | 4.68 |
| 08/25 | 3,745 | 3,760 | 3,720 | 3,720 | -0.53% | 4,200 | 208億9501万 | +2.03% | 70.69 | 4.66 |
| 08/22 | 3,735 | 3,745 | 3,730 | 3,740 | +0.13% | 1,000 | 210億735万 | +2.69% | 71.07 | 4.68 |
| 08/21 | 3,750 | 3,750 | 3,725 | 3,735 | -0.4% | 1,200 | 209億7927万 | +2.75% | 70.98 | 4.68 |
| 08/20 | 3,750 | 3,750 | 3,725 | 3,750 | +0.94% | 6,300 | 210億6352万 | +3.31% | 71.26 | 4.69 |
| 08/19 | 3,710 | 3,720 | 3,705 | 3,715 | +0.13% | 2,600 | 208億6693万 | +2.51% | 70.6 | 4.65 |
| 08/18 | 3,700 | 3,720 | 3,700 | 3,710 | +0.27% | 3,500 | 208億3884万 | +2.54% | 70.5 | 4.64 |
| 08/15 | 3,700 | 3,700 | 3,690 | 3,700 | 0% | 1,500 | 207億8267万 | +2.44% | 70.31 | 4.63 |
| 08/14 | 3,695 | 3,700 | 3,685 | 3,700 | +0.14% | 1,600 | 207億8267万 | +2.55% | 70.31 | 4.63 |
| 08/13 | 3,685 | 3,700 | 3,680 | 3,695 | +0.27% | 1,800 | 207億5459万 | +2.55% | 70.22 | 4.63 |
| 08/12 | 3,685 | 3,700 | 3,655 | 3,685 | -0.41% | 5,100 | 206億9842万 | +2.42% | 70.03 | 4.61 |
| 08/08 | 3,695 | 3,700 | 3,630 | 3,700 | +2.21% | 7,500 | 207億8267万 | +2.95% | 70.31 | 4.63 |
| 08/07 | 3,635 | 3,700 | 3,615 | 3,620 | 0% | 2,900 | 203億3332万 | +0.86% | 68.79 | 4.53 |
| 08/06 | 3,620 | 3,650 | 3,620 | 3,620 | 0% | 2,400 | 203億1377万 | +0.95% | 68.73 | 4.53 |
| 08/05 | 3,590 | 3,620 | 3,590 | 3,620 | +1.12% | 1,100 | 203億1377万 | +1.03% | 68.73 | 4.53 |
| 08/04 | 3,560 | 3,590 | 3,560 | 3,580 | -1.24% | 1,400 | 200億8931万 | 0% | 67.97 | 4.48 |
| 08/01 | 3,570 | 3,630 | 3,570 | 3,625 | +1.54% | 2,400 | 203億4183万 | +1.29% | 68.82 | 4.53 |
| 07/31 | 3,575 | 3,580 | 3,570 | 3,570 | -0.14% | 600 | 200億3319万 | -0.17% | 67.78 | 4.46 |
| 07/30 | 3,580 | 3,580 | 3,575 | 3,575 | -0.28% | 700 | 200億6125万 | -0.03% | 67.87 | 4.47 |
| 07/29 | 3,575 | 3,585 | 3,575 | 3,585 | -0.28% | 300 | 201億1737万 | +0.31% | 68.06 | 4.48 |
| 07/28 | 3,590 | 3,595 | 3,590 | 3,595 | +0.14% | 600 | 201億7348万 | +0.67% | 68.25 | 4.5 |
| 07/25 | 3,590 | 3,590 | 3,550 | 3,590 | +0.42% | 1,800 | 201億4542万 | +0.59% | 68.16 | 4.49 |
| 07/24 | 3,605 | 3,610 | 3,575 | 3,575 | -0.69% | 2,500 | 200億6125万 | +0.22% | 67.87 | 4.47 |
| 07/23 | 3,580 | 3,600 | 3,580 | 3,600 | +0.7% | 800 | 202億154万 | +1.01% | 68.35 | 4.5 |
| 07/22 | 3,575 | 3,595 | 3,575 | 3,575 | 0% | 300 | 200億6125万 | +0.39% | 67.87 | 4.47 |
| 07/18 | 3,605 | 3,605 | 3,575 | 3,575 | -0.83% | 500 | 200億6125万 | +0.45% | 67.87 | 4.47 |
| 07/17 | 3,585 | 3,605 | 3,585 | 3,605 | +0.56% | 400 | 202億2960万 | +1.35% | 68.44 | 4.51 |
| 07/16 | 3,585 | 3,585 | 3,585 | 3,585 | -0.42% | 100 | 201億1737万 | +0.9% | 68.06 | 4.48 |
| 07/15 | 3,600 | 3,600 | 3,600 | 3,600 | +0.14% | 300 | 202億154万 | +1.38% | 68.35 | 4.5 |
| 07/14 | 3,580 | 3,600 | 3,580 | 3,595 | +0.42% | 600 | 201億7348万 | +1.3% | 68.25 | 4.5 |
| 07/11 | 3,565 | 3,580 | 3,565 | 3,580 | +0.56% | 300 | 200億8931万 | +0.93% | 67.97 | 4.48 |
| 07/10 | 3,600 | 3,610 | 3,560 | 3,560 | -0.97% | 1,400 | 199億7708万 | +0.42% | 67.59 | 4.45 |
| 07/09 | 3,575 | 3,595 | 3,575 | 3,595 | +0.56% | 1,100 | 201億7348万 | +1.44% | 68.25 | 4.5 |
| 07/08 | 3,575 | 3,575 | 3,560 | 3,575 | 0% | 900 | 200億6125万 | +0.93% | 67.87 | 4.47 |
| 07/07 | 3,600 | 3,600 | 3,575 | 3,575 | 0% | 2,200 | 200億6125万 | +0.99% | 67.87 | 4.47 |
| 07/04 | 3,560 | 3,575 | 3,560 | 3,575 | +0.28% | 500 | 200億6125万 | +0.96% | 67.87 | 4.47 |
| 07/03 | 3,560 | 3,570 | 3,560 | 3,565 | +0.14% | 1,100 | 200億514万 | +0.68% | 67.68 | 4.46 |
| 07/02 | 3,555 | 3,560 | 3,555 | 3,560 | +0.85% | 900 | 199億7708万 | +0.54% | 67.59 | 4.45 |
| 07/01 | 3,565 | 3,565 | 3,520 | 3,530 | -0.98% | 2,800 | 198億873万 | -0.28% | 67.02 | 4.41 |
| 06/30 | 3,565 | 3,565 | 3,560 | 3,565 | +0.71% | 900 | 200億514万 | +0.68% | 67.68 | 4.3 |
| 06/27 | 3,555 | 3,555 | 3,540 | 3,540 | -0.56% | 500 | 198億6485万 | 0% | 67.21 | 4.27 |
| 06/26 | 3,560 | 3,560 | 3,505 | 3,560 | 0% | 2,600 | 199億7708万 | +0.54% | 67.59 | 4.29 |
| 06/25 | 3,540 | 3,560 | 3,540 | 3,560 | +0.71% | 2,100 | 199億7708万 | +0.54% | 67.59 | 4.29 |
| 06/24 | 3,535 | 3,535 | 3,535 | 3,535 | +0.71% | 100 | 198億3679万 | -0.17% | 67.11 | 4.26 |
| 06/23 | 3,540 | 3,540 | 3,510 | 3,510 | -0.85% | 700 | 196億9650万 | -0.96% | 66.64 | 4.23 |
| 06/20 | 3,535 | 3,540 | 3,535 | 3,540 | +0.28% | 500 | 198億6485万 | -0.2% | 67.21 | 4.27 |
| 06/19 | 3,530 | 3,530 | 3,530 | 3,530 | +0.43% | 100 | 198億873万 | -0.56% | 67.02 | 4.25 |
| 06/18 | 3,520 | 3,530 | 3,515 | 3,515 | -0.42% | 2,100 | 197億2456万 | -1.07% | 66.73 | 4.24 |
| 06/17 | 3,520 | 3,550 | 3,520 | 3,530 | +0.43% | 700 | 198億873万 | -0.73% | 67.02 | 4.25 |
| 06/16 | 3,520 | 3,520 | 3,510 | 3,515 | -0.14% | 2,400 | 197億2456万 | -1.24% | 66.73 | 4.24 |
| 06/13 | 3,520 | 3,525 | 3,515 | 3,520 | 0% | 900 | 197億5262万 | -1.21% | 66.83 | 4.24 |
| 06/12 | 3,520 | 3,525 | 3,515 | 3,520 | 0% | 700 | 197億5262万 | -1.29% | 66.83 | 4.24 |
| 06/11 | 3,550 | 3,550 | 3,510 | 3,520 | -0.85% | 2,600 | 197億5262万 | -1.35% | 66.83 | 4.24 |
| 06/10 | 3,535 | 3,555 | 3,535 | 3,550 | 0% | 800 | 199億2096万 | -0.59% | 67.4 | 4.28 |
| 06/09 | 3,550 | 3,550 | 3,545 | 3,550 | +0.57% | 900 | 199億2096万 | -0.62% | 67.4 | 4.28 |
| 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 |
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。
