株価チャート
株価
9/13
- 前日 (9/12)
- 698
- 始値
- 703
- 高値
- 703
- 安値
- 695
- 終値 +0.14%
- 699
- 出来高 +30.91%
- 7,200
乖離率
- 株価（5日）
移動平均値 - +0.14%
698 - 株価（25日）
移動平均値 - +1.01%
692 - 出来高（5日）
移動平均値 - -5.51%
7,620
2024/04/22～2024/09/13
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 | ||||||||||
| 09/13 | 703 | 703 | 695 | 699 | +0.14% | 7,200 | - | +1.01% | - | - |
| 09/12 | 695 | 699 | 695 | 698 | +0.43% | 5,500 | - | +1.01% | - | - |
| 09/11 | 698 | 699 | 695 | 695 | -0.71% | 7,400 | - | +0.72% | - | - |
| 09/10 | 700 | 700 | 698 | 700 | +0.14% | 8,600 | - | +1.74% | - | - |
| 09/09 | 694 | 700 | 693 | 699 | +0.29% | 9,400 | - | +2.19% | - | - |
| 09/06 | 699 | 700 | 696 | 697 | +0.14% | 4,300 | - | +2.05% | - | - |
| 09/05 | 697 | 699 | 695 | 696 | -0.14% | 4,900 | - | +1.9% | - | - |
| 09/04 | 698 | 699 | 693 | 697 | -0.14% | 10,700 | - | +2.05% | - | - |
| 09/03 | 698 | 700 | 698 | 698 | 0% | 8,000 | - | +2.35% | - | - |
| 09/02 | 698 | 700 | 697 | 698 | 0% | 8,800 | - | +2.35% | - | - |
| 08/30 | 699 | 700 | 695 | 698 | +0.72% | 10,400 | - | +2.35% | - | - |
| 08/29 | 695 | 696 | 690 | 693 | +0.14% | 7,700 | - | +1.61% | - | - |
| 08/28 | 690 | 694 | 685 | 692 | +0.14% | 10,200 | - | +1.47% | - | - |
| 08/27 | 697 | 697 | 690 | 691 | -0.43% | 6,600 | - | +1.32% | - | - |
| 08/26 | 696 | 698 | 692 | 694 | -0.14% | 4,100 | - | +1.76% | - | - |
| 08/23 | 698 | 698 | 693 | 695 | +0.29% | 6,000 | - | +1.76% | - | - |
| 08/22 | 695 | 695 | 693 | 693 | +0.14% | 3,100 | - | +1.46% | - | - |
| 08/21 | 691 | 696 | 690 | 692 | +0.14% | 8,200 | - | +1.32% | - | - |
| 08/20 | 685 | 691 | 685 | 691 | +0.14% | 5,600 | - | +1.17% | - | - |
| 08/19 | 689 | 691 | 687 | 690 | +0.15% | 3,000 | - | +1.02% | - | - |
| 08/16 | 691 | 691 | 683 | 689 | +0.15% | 10,400 | - | +0.88% | - | - |
| 08/15 | 695 | 695 | 683 | 688 | +1.33% | 9,500 | - | +0.58% | - | - |
| 08/14 | 674 | 682 | 674 | 679 | -0.59% | 11,700 | - | -0.73% | - | - |
| 08/13 | 680 | 683 | 673 | 683 | +2.55% | 12,600 | - | -0.29% | - | - |
| 08/09 | 678 | 678 | 666 | 666 | -0.3% | 6,600 | - | -2.77% | - | - |
| 08/08 | 679 | 679 | 668 | 668 | +0.3% | 7,300 | - | -2.62% | - | - |
| 08/07 | 649 | 670 | 642 | 666 | +4.23% | 11,100 | - | -3.06% | - | - |
| 08/06 | 652 | 680 | 630 | 639 | +4.41% | 21,200 | - | -7.26% | - | - |
| 08/05 | 643 | 653 | 600 | 612 | -9.47% | 59,600 | - | -11.43% | - | - |
| 08/02 | 681 | 684 | 675 | 676 | -1.74% | 26,700 | - | -2.59% | - | - |
| 08/01 | 693 | 695 | 685 | 688 | -0.29% | 6,700 | - | -1.01% | - | - |
| 07/31 | 682 | 691 | 682 | 690 | +1.47% | 7,100 | - | -0.72% | - | - |
| 07/30 | 697 | 697 | 680 | 680 | -2.3% | 60,200 | - | -2.16% | - | - |
| 07/29 | 700 | 700 | 696 | 696 | +0.14% | 7,600 | - | +0.14% | - | - |
| 07/26 | 695 | 698 | 694 | 695 | 0% | 4,600 | - | +0.14% | - | - |
| 07/25 | 696 | 700 | 694 | 695 | -0.14% | 12,900 | - | +0.14% | - | - |
| 07/24 | 699 | 699 | 696 | 696 | -0.57% | 6,700 | - | +0.43% | - | - |
| 07/23 | 699 | 700 | 697 | 700 | +0.43% | 6,100 | - | +1.01% | - | - |
| 07/22 | 699 | 699 | 697 | 697 | -0.29% | 7,200 | - | +0.72% | - | - |
| 07/19 | 699 | 700 | 696 | 699 | 0% | 5,500 | - | +1.01% | - | - |
| 07/18 | 697 | 700 | 696 | 699 | +0.29% | 7,800 | - | +1.16% | - | - |
| 07/17 | 696 | 700 | 696 | 697 | +0.14% | 7,500 | - | +1.01% | - | - |
| 07/16 | 696 | 700 | 696 | 696 | 0% | 9,400 | - | +0.87% | - | - |
| 07/12 | 700 | 700 | 694 | 696 | +0.14% | 9,700 | - | +1.02% | - | - |
| 07/11 | 692 | 697 | 690 | 695 | +0.29% | 12,100 | - | +0.87% | - | - |
| 07/10 | 697 | 697 | 691 | 693 | -0.14% | 10,500 | - | +0.73% | - | - |
| 07/09 | 699 | 699 | 692 | 694 | -0.72% | 10,600 | - | +0.87% | - | - |
| 07/08 | 700 | 700 | 694 | 699 | +0.43% | 8,400 | - | +1.6% | - | - |
| 07/05 | 700 | 700 | 695 | 696 | +0.14% | 8,000 | - | +1.31% | - | - |
| 07/04 | 696 | 699 | 692 | 695 | -0.43% | 9,200 | - | +1.16% | - | - |
| 07/03 | 698 | 701 | 696 | 698 | +0.14% | 8,200 | - | +1.75% | - | - |
| 07/02 | 695 | 700 | 693 | 697 | +0.29% | 12,700 | - | +1.6% | - | - |
| 07/01 | 699 | 700 | 691 | 695 | 0% | 17,400 | - | +1.46% | - | - |
| 06/28 | 694 | 695 | 692 | 695 | +1.02% | 7,400 | - | +1.46% | - | - |
| 06/27 | 693 | 693 | 687 | 688 | -0.29% | 14,300 | - | +0.58% | - | - |
| 06/26 | 686 | 690 | 686 | 690 | +0.58% | 11,800 | - | +0.88% | - | - |
| 06/25 | 683 | 686 | 682 | 686 | +0.44% | 4,300 | - | +0.29% | - | - |
| 06/24 | 685 | 686 | 682 | 683 | +0.15% | 8,400 | - | -0.15% | - | - |
| 06/21 | 682 | 685 | 682 | 682 | 0% | 2,900 | - | -0.29% | - | - |
| 06/20 | 685 | 685 | 681 | 682 | -0.44% | 7,000 | - | -0.29% | - | - |
| 06/19 | 682 | 685 | 682 | 685 | +0.15% | 4,600 | - | 0% | - | - |
| 06/18 | 681 | 684 | 681 | 684 | +0.29% | 4,100 | - | -0.15% | - | - |
| 06/17 | 685 | 685 | 681 | 682 | -0.58% | 6,900 | - | -0.58% | - | - |
| 06/14 | 689 | 689 | 681 | 686 | +0.88% | 13,400 | - | -0.15% | - | - |
| 06/13 | 683 | 683 | 680 | 680 | -0.44% | 5,200 | - | -1.02% | - | - |
| 06/12 | 682 | 683 | 680 | 683 | +0.44% | 4,000 | - | -0.58% | - | - |
| 06/11 | 683 | 685 | 680 | 680 | -0.29% | 9,100 | - | -1.16% | - | - |
| 06/10 | 685 | 685 | 679 | 682 | -0.15% | 24,600 | - | -0.87% | - | - |
| 06/07 | 688 | 689 | 680 | 683 | -0.44% | 21,900 | - | -0.87% | - | - |
| 06/06 | 683 | 686 | 682 | 686 | +0.44% | 4,600 | - | -0.44% | - | - |
| 06/05 | 689 | 689 | 682 | 683 | -0.87% | 13,900 | - | -0.87% | - | - |
| 06/04 | 690 | 690 | 686 | 689 | -0.14% | 5,400 | - | 0% | - | - |
| 06/03 | 690 | 693 | 688 | 690 | +0.29% | 6,100 | - | +0.29% | - | - |
| 05/31 | 687 | 689 | 683 | 688 | +0.73% | 7,600 | - | 0% | - | - |
| 05/30 | 681 | 687 | 681 | 683 | +0.15% | 7,100 | - | -0.73% | - | - |
| 05/29 | 685 | 685 | 681 | 682 | -0.44% | 6,300 | - | -0.87% | - | - |
| 05/28 | 689 | 689 | 682 | 685 | 0% | 4,200 | - | -0.44% | - | - |
| 05/27 | 681 | 686 | 681 | 685 | +0.44% | 6,700 | - | -0.44% | - | - |
| 05/24 | 683 | 685 | 680 | 682 | -0.73% | 7,000 | - | -0.87% | - | - |
| 05/23 | 687 | 687 | 684 | 687 | +0.44% | 3,900 | - | -0.15% | - | - |
| 05/22 | 684 | 688 | 679 | 684 | 0% | 16,100 | - | -0.58% | - | - |
| 05/21 | 685 | 688 | 684 | 684 | -0.15% | 5,100 | - | -0.58% | - | - |
| 05/20 | 689 | 693 | 684 | 685 | -0.58% | 15,600 | - | -0.44% | - | - |
| 05/17 | 692 | 692 | 685 | 689 | -0.58% | 9,100 | - | 0% | - | - |
| 05/16 | 703 | 703 | 685 | 693 | -1.14% | 14,800 | - | +0.58% | - | - |
| 05/15 | 700 | 701 | 697 | 701 | +0.14% | 7,400 | - | +1.74% | - | - |
| 05/14 | 695 | 700 | 693 | 700 | +0.57% | 9,900 | - | +1.6% | - | - |
| 05/13 | 693 | 697 | 692 | 696 | +0.43% | 6,000 | - | +1.16% | - | - |
| 05/10 | 696 | 696 | 690 | 693 | +0.43% | 4,300 | - | +0.73% | - | - |
| 05/09 | 692 | 695 | 690 | 690 | -0.29% | 2,600 | - | +0.44% | - | - |
| 05/08 | 694 | 695 | 690 | 692 | -0.29% | 4,300 | - | +0.58% | - | - |
| 05/07 | 693 | 695 | 691 | 694 | +0.14% | 5,200 | - | +0.87% | - | - |
| 05/02 | 690 | 693 | 690 | 693 | +0.14% | 2,900 | - | +0.73% | - | - |
| 05/01 | 687 | 692 | 685 | 692 | +1.02% | 5,000 | - | +0.44% | - | - |
| 04/30 | 680 | 688 | 680 | 685 | +1.78% | 7,600 | - | -0.72% | - | - |
| 04/26 | 677 | 684 | 673 | 673 | -1.03% | 35,200 | - | -2.6% | - | - |
| 04/25 | 681 | 682 | 678 | 680 | -0.15% | 7,300 | - | -1.88% | - | - |
| 04/24 | 686 | 689 | 681 | 681 | -0.73% | 7,600 | - | -1.87% | - | - |
| 04/23 | 688 | 690 | 686 | 686 | -0.29% | 2,300 | - | -1.44% | - | - |
| 04/22 | 689 | 692 | 683 | 688 | +1.18% | 8,300 | - | -1.29% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 634 10/4 | 512 1/7 | 777,100 10/4 | +4.63% 3/23 | -8.1% 12/2 |
| 2023年 3月期 | 777 9/21 9/20 | 516 4/13 4/11 | 286,900 2/17 | +19.35% 8/31 | -9.33% 10/3 |
| 2024年 3月期 | 750 8/14 | 575 4/10 4/7 | 154,400 8/15 | +9.19% 7/31 | -10.45% 10/4 |
| 最新 | 699 2024/9/13 | 7,200 | +1.01% 692 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/09/13 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
512円（2022/01/07） - 37%（1.37倍）
699円（9/13）