7621 うかい

7621
2024/05/17
時価
227億円
PER 予
57.76倍
2010年以降
赤字-437.04倍
(2010-2024年)
PBR
4.83倍
2010年以降
1.69-6.53倍
(2010-2024年)
配当 予
0.37%
ROE 予
8.36%
ROA 予
3.65%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,990
始値
4,010
高値
4,090
安値
4,010
終値 +1.5%
4,050
出来高 -45.53%
6,700

乖離率

株価(5日)
移動平均値
+1.4%
3,994
株価(25日)
移動平均値
+2.87%
3,937
出来高(5日)
移動平均値
+21.82%
5,500

2023/12/18~2024/05/17

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PERPBR
2024
05/174,0104,0904,0104,050+1.5%6,700227億648万+2.87%57.764.83
05/163,9954,0653,9603,9900%12,300223億7009万+1.53%56.914.76
05/153,9753,9903,9603,990+0.5%4,900223億7009万+1.68%56.914.76
05/143,9703,9703,9453,9700%1,100222億5796万+1.35%56.624.74
05/133,9653,9703,9103,970+0.13%2,500222億5796万+1.46%56.624.74
05/103,9553,9703,9553,965+0.63%1,300222億2993万+1.48%56.554.73
05/093,9503,9703,9403,940-0.51%1,500220億8976万+0.97%56.194.7
05/083,9503,9603,9253,960+0.38%3,500222億189万+1.56%56.484.72
05/073,9353,9453,8903,945+0.25%3,500221億1780万+1.31%56.264.71
05/023,9403,9403,9253,935+0.13%400220億6173万+1.21%56.124.69
05/013,9253,9353,9253,930+0.13%300220億3370万+1.18%56.054.69
04/303,9153,9303,9103,925+0.26%700220億566万+1.16%55.984.68
04/263,9103,9153,9003,9150%800219億4960万+0.98%55.844.67
04/253,9253,9303,9153,915-0.51%1,100219億4960万+1.08%55.844.67
04/243,9303,9353,9153,935+0.25%300220億6173万+1.73%56.124.69
04/233,9353,9503,8803,925-0.25%3,300220億566万+1.6%55.984.68
04/223,9153,9353,9153,935+0.13%500220億6173万+2%56.124.69
04/193,9503,9503,8653,930+0.26%2,000220億3370万+2%56.054.69
04/183,9103,9203,9103,920+0.13%1,500219億7763万+1.92%55.914.68
04/173,9053,9203,8703,915+0.26%1,400219億4960万+1.95%55.844.67
04/163,9153,9503,8703,905+0.26%3,200218億9353万+1.88%55.694.66
04/153,8953,9003,8653,895-0.26%1,400218億3747万+1.78%55.554.65
04/123,8953,9353,8603,905+0.51%1,900218億9353万+2.14%55.694.66
04/113,8653,8853,8653,885+0.52%400217億8140万+1.75%55.414.63
04/103,9053,9103,8553,865-0.26%2,800216億6927万+1.36%55.124.61
04/093,8553,8753,8503,875+0.65%2,900217億2534万+1.73%55.274.62
04/083,8303,8553,8153,850+0.65%1,800215億8517万+1.16%54.914.59
04/053,8503,8503,8253,825-0.65%1,700214億4501万+0.55%54.554.56
04/043,8453,8503,8403,850+0.26%1,100215億8517万+1.24%54.914.59
04/033,8153,8403,8103,8400%2,300215億2911万+1%54.774.58
04/023,8553,8553,8303,840-0.13%700215億2911万+1.05%54.774.58
04/013,8653,8653,8203,845+0.13%2,600215億5714万+1.21%54.844.59
03/293,8303,8703,8053,840+0.79%6,900215億2911万+1.13%24.744.58
03/283,8103,8153,7853,810-0.39%2,100213億6091万+0.37%24.554.55
03/273,8303,8303,8103,825-0.26%2,100214億4501万+0.74%24.644.56
03/263,8403,8403,8153,835-0.13%3,600215億108万+1.03%24.714.57
03/253,8353,8603,8303,840+0.66%4,100215億2911万+1.27%24.744.58
03/223,7903,8453,7803,815+0.39%4,000213億8895万+0.66%24.584.55
03/213,8103,8103,7953,800-0.13%4,900213億485万+0.32%24.484.53
03/193,8103,8103,7953,805-0.13%1,000213億3288万+0.4%24.514.54
03/183,7953,8103,7953,810+0.4%900213億6091万+0.5%24.554.55
03/153,7703,8003,7603,795+0.93%1,500212億7681万+0.05%24.454.53
03/143,7653,7703,7453,760-0.13%1,300210億8059万-0.87%24.224.49
03/133,7603,7803,7503,765+0.27%400211億862万-0.76%24.264.49
03/123,7503,7603,7403,755+0.13%900210億5255万-1.03%24.194.48
03/113,7603,7803,7503,750-0.79%3,000210億2452万-1.19%24.164.47
03/083,7803,7803,7453,780-0.13%900211億9272万-0.42%24.354.51
03/073,7503,7953,7403,785+0.4%3,000212億2075万-0.26%24.394.52
03/063,7903,8003,7703,7700%1,200211億3665万-0.61%24.294.5
03/053,7753,7803,7553,770-0.4%1,200211億3665万-0.58%24.294.5
03/043,7703,8003,7503,785-0.26%5,400212億2075万-0.13%24.394.52
03/013,8153,8153,7953,795-0.52%3,100212億7681万+0.18%24.454.53
02/293,8003,8353,7903,8150%1,500213億8895万+0.82%24.584.55
02/283,8053,8153,7903,815+0.26%600213億8895万+0.87%24.584.55
02/273,7753,8253,7753,805+0.26%1,600213億3288万+0.69%24.514.54
02/263,8153,8153,7803,795-0.26%2,400212億7681万+0.48%24.454.53
02/223,8003,8153,8003,805-0.52%900213億3288万+0.77%24.514.54
02/213,8003,8253,8003,8250%300214億4501万+1.38%24.644.56
02/203,7853,8353,7653,825+0.66%2,200214億4501万+1.46%24.644.56
02/193,7503,8003,7503,800+1.47%700213億485万+0.88%24.484.53
02/163,7603,7903,7103,745-0.79%2,600209億9649万-0.48%24.134.47
02/153,7703,7753,7503,7750%2,200211億6468万+0.32%24.324.5
02/143,8353,8403,7753,775-1.56%2,000211億6468万+0.37%24.324.5
02/133,8403,8453,8053,8350%1,600215億108万+2.05%24.714.57
02/093,8253,8503,7653,835-0.65%4,600215億108万+2.18%24.714.57
02/083,7953,8653,7953,860+1.58%2,700216億4124万+2.99%24.874.6
02/073,7853,8003,7853,800+0.26%2,500213億485万+1.63%24.484.53
02/063,7653,7903,7653,790+0.66%700212億4878万+1.55%24.424.52
02/053,7753,7803,7653,765-0.26%700211億862万+1.1%24.264.49
02/023,7953,7953,7753,7750%400211億6468万+1.59%24.324.5
02/013,7553,7753,7553,775+0.8%1,500211億6468万+1.78%24.324.5
01/313,7353,7453,7353,745-0.27%300209億9649万+1.22%24.134.47
01/303,7503,7553,7303,755+0.67%700210億5255万+1.68%24.194.48
01/293,7203,7353,7203,730+0.27%1,000209億1239万+1.19%24.034.45
01/263,7103,7253,7103,720-0.27%2,300208億5632万+1.06%23.974.44
01/253,7303,7453,7103,730+0.4%1,500209億1239万+1.41%24.034.45
01/243,7603,7603,6903,715-1.2%2,900208億2829万+1.09%23.934.43
01/233,7503,7603,7103,760+0.4%2,900210億8059万+2.4%24.224.49
01/223,7353,7503,7053,745-0.13%1,700209億9649万+2.07%24.134.47
01/193,7353,7553,7153,750-0.13%2,200210億2452万+2.29%24.164.47
01/183,7553,7553,7553,755+0.13%300210億5255万+2.57%24.194.48
01/173,7303,7603,7303,750+0.4%2,300210億2452万+2.54%24.164.47
01/163,7503,7503,7203,735-0.4%600209億4042万+2.22%24.064.46
01/153,7203,7503,7203,750+0.94%800210億2452万+2.74%24.164.47
01/123,7403,7403,7153,715-0.67%2,600208億2829万+1.89%23.934.43
01/113,7203,7503,7203,740+0.81%1,700209億6845万+2.63%24.14.46
01/103,7053,7203,6903,710-0.13%900208億26万+1.84%23.94.43
01/093,7053,7253,7003,715+0.27%1,100208億2829万+2%23.934.43
01/053,7053,7253,6653,705+0.14%2,000207億7223万+1.79%23.874.42
01/043,6453,7103,6403,700+1.51%2,900207億4419万+1.68%23.844.41
2023
12/293,6153,6453,6003,645+0.83%1,300204億3583万+0.16%23.484.51
12/283,6153,6203,6153,615+0.42%500202億6764万-0.69%23.294.47
12/273,5953,6103,5753,600+0.84%2,600201億8354万-1.21%23.194.46
12/263,5953,5953,5703,570-0.7%2,500200億1534万-2.14%234.42
12/253,5603,6003,5603,595+0.98%1,700201億5551万-1.51%23.164.45
12/223,5403,5703,5403,560+0.28%3,600199億5928万-2.52%22.944.41
12/213,5803,5803,5303,550-0.98%11,700199億321万-2.85%22.874.39
12/203,6103,6103,5603,585-0.69%7,000200億9944万-2%23.14.44
12/193,6503,6503,6103,610-0.82%6,100202億3960万-1.39%23.264.47
12/183,6303,6703,6303,640-0.27%2,900204億780万-0.68%23.454.51

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,250
9/7
1,875
3/26
12,700
3/25
--+7.46%
7/3
-5.66%
11/22
2009年
3月期
2,000
4/28
1,300
10/10
8,300
10/14
--+11.03%
11/10
-23.47%
10/10
2010年
3月期
1,920
8/25
1,650
3/29
8,400
3/25
--+5.76%
1/26
-7.45%
3/29
2011年
3月期
1,800
1/25
1,473
3/16
11,100
3/28
94億1389万77億370万+6.92%
10/25
-10.76%
3/14
2012年
3月期
1,559
6/27

6/20

他3件
1,430
5/16
14,700
3/19
81億5347万74億7881万+4.19%
6/16
-3.44%
9/6
2013年
3月期
1,808
3/26
1,375
10/18
13,000
3/26
94億5573万71億9116万+7.15%
2/7
-6.59%
4/2
2014年
3月期
2,580
1/23
1,561
4/3
25,000
1/23
134億9324万81億6393万+27.07%
1/23
-10.58%
4/2
2015年
3月期
2,395
2/19
1,980
4/21
18,200
9/25
125億2570万103億5528万+7.55%
6/24
-6.17%
10/2
2016年
3月期
3,220
6/22
2,252
7/9
24,400
6/22
168億4040万117億7782万+9.23%
6/22
-8.63%
10/1
2017年
3月期
2,976
8/31
2,530
4/8
16,000
9/28
155億6430万132億3174万+4.26%
5/25
-8.19%
10/4
2018年
3月期
4,915
2/26
2,820
4/19

4/18

他2件
31,800
9/27
257億3464万147億6535万+23.38%
2/21
-3.78%
10/12
2019年
3月期
4,550
5/1
2,950
2/21
19,700
9/19
238億2352万154億4602万+4.38%
3/29
-10.58%
2/1
2020年
3月期
4,020
7/17
2,550
3/17
15,400
3/13
210億4847万133億5164万+8.51%
7/17
-19.53%
3/13
2021年
3月期
3,540
10/13
2,692
4/28
14,000
10/13
185億3522万140億9515万+14.66%
5/25
-6.8%
7/3
2022年
3月期
3,290
9/27
2,950
12/22
21,400
9/28
172億4664万154億6431万+4.71%
9/28
-2.48%
10/18
2023年
3月期
3,370
9/22
2,990
4/1
11,900
9/28
188億9403万156億9074万+4.62%
4/24
-6.77%
10/3
2024年
3月期
4,005
9/27
3,155
4/4
33,500
5/18
224億5419万176億8863万+10.65%
5/18
-8.77%
10/5
最新4,050
2024/5/17
6,700227億648万+2.87%
3,937

年間値上がり率

2000/12/29 vs 1999/12/30
-23%(0.77倍)
2001/12/27 vs 2000/12/29
9%(1.09倍)
2002/12/25 vs 2001/12/27
-4%(0.96倍)
2003/12/25 vs 2002/12/25
4%(1.04倍)
2004/12/24 vs 2003/12/25
48%(1.48倍)
2005/12/30 vs 2004/12/24
28%(1.28倍)
2006/12/28 vs 2005/12/30
-1%(0.99倍)
2007/12/27 vs 2006/12/28
13%(1.13倍)
2008/12/30 vs 2007/12/27
-18%(0.82倍)
2009/12/28 vs 2008/12/30
3%(1.03倍)
2010/12/30 vs 2009/12/28
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
16%(1.16倍)
2024/05/17 vs 2023/12/29
11%(1.11倍)
過去安値
850円(2003/05/22)
376%(4.76倍)
4,050円(5/17)