株価チャート

株価

9/18

前日 (9/17): 2,346
始値: 2,379
高値: 2,389
安値: 2,342
終値 +0.77%: 2,364
出来高 -25.41%: 54,600

乖離率

株価（5日） 移動平均値: +1.03%
2,340
株価（25日） 移動平均値: -3%
2,437
出来高（5日） 移動平均値: -45.18%
99,600

2024/04/24～2024/09/18

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
09/18	2,379	2,389	2,342	2,364	+0.77%	54,600	1161億3072万	-3%	115.94	0.31
09/17	2,341	2,366	2,300	2,346	+0.43%	73,200	1152億4647万	-3.81%	115.05	0.31
09/13	2,340	2,360	2,330	2,336	-0.21%	132,800	1147億5523万	-4.3%	114.56	0.31
09/12	2,325	2,348	2,304	2,341	+1.12%	146,400	1150億85万	-4.06%	114.81	0.31
09/11	2,351	2,367	2,314	2,315	-3.5%	91,000	1137億2361万	-5.2%	113.53	0.31
09/10	2,370	2,406	2,370	2,399	+1.27%	82,200	1178億5008万	-1.84%	117.65	0.32
09/09	2,344	2,378	2,314	2,369	-2.07%	113,000	1163億7634万	-2.71%	116.18	0.31
09/06	2,430	2,434	2,392	2,419	+0.5%	76,500	1188億3257万	-0.86%	118.63	0.32
09/05	2,400	2,444	2,367	2,407	-0.58%	97,800	1182億4308万	-1.88%	118.05	0.32
09/04	2,464	2,481	2,420	2,421	-3.7%	179,300	1189億3082万	-1.82%	118.73	0.32
09/03	2,512	2,523	2,493	2,514	+0.64%	67,600	1234億9942万	+1.58%	123.29	0.33
09/02	2,452	2,512	2,452	2,498	+2.8%	92,400	1227億1342万	+0.64%	122.51	0.33
08/30	2,442	2,445	2,421	2,430	-0.49%	85,300	1193億7295万	-2.25%	119.17	0.32
08/29	2,445	2,456	2,426	2,442	-0.08%	98,700	1199億6244万	-2.01%	119.76	0.32
08/28	2,430	2,455	2,409	2,444	+0.16%	164,800	1200億6069万	-2.24%	119.86	0.32
08/27	2,425	2,463	2,424	2,440	+0.04%	77,000	1198億6419万	-2.75%	119.66	0.32
08/26	2,490	2,490	2,426	2,439	-1.69%	79,300	1198億1507万	-3.06%	119.61	0.32
08/23	2,467	2,497	2,467	2,481	+0.57%	40,900	1218億7830万	-1.78%	121.67	0.33
08/22	2,479	2,482	2,441	2,467	-1.36%	99,800	1211億9056万	-2.68%	120.99	0.33
08/21	2,500	2,520	2,473	2,501	-1.81%	89,900	1228億6080万	-1.73%	122.66	0.33
08/20	2,550	2,550	2,508	2,547	+1.84%	56,000	1251億2053万	-0.2%	124.91	0.34
08/19	2,515	2,565	2,500	2,501	-2.5%	49,000	1228億6080万	-2.11%	122.66	0.33
08/16	2,550	2,566	2,526	2,565	+3.59%	114,700	1260億478万	+0.2%	125.79	0.34
08/15	2,559	2,559	2,468	2,476	+0.69%	102,900	1216億3268万	-3.32%	121.43	0.33
08/14	2,450	2,504	2,438	2,459	+1.57%	82,900	1207億9756万	-4.17%	120.6	0.33
08/13	2,380	2,423	2,364	2,421	+1.51%	57,400	1189億3082万	-5.91%	118.73	0.32
08/09	2,400	2,420	2,335	2,385	+2.67%	131,900	1171億6234万	-7.67%	116.97	0.32
08/08	2,346	2,399	2,317	2,323	-3.01%	117,600	1141億1661万	-10.55%	113.93	0.31
08/07	2,261	2,449	2,261	2,395	+1.44%	137,200	1176億5358万	-8.31%	117.46	0.32
08/06	2,272	2,422	2,258	2,361	+8.7%	202,100	1159億8334万	-10.06%	115.79	0.31
08/05	2,300	2,306	2,072	2,172	-13.12%	302,300	1066億9878万	-17.66%	106.52	0.29
08/02	2,623	2,623	2,500	2,500	-8.59%	202,800	1228億1167万	-5.94%	122.61	0.33
08/01	2,741	2,764	2,701	2,735	-0.04%	166,500	1343億5597万	+2.59%	134.13	0.36
07/31	2,642	2,736	2,642	2,736	+3.56%	159,600	1344億509万	+2.78%	134.18	0.36
07/30	2,685	2,685	2,627	2,642	-1.93%	77,400	1297億8738万	-0.71%	129.57	0.35
07/29	2,602	2,694	2,594	2,694	+4.02%	125,900	1323億4186万	+1.13%	132.12	0.36
07/26	2,595	2,614	2,568	2,590	-0.12%	103,500	1272億3289万	-2.96%	127.02	0.34
07/25	2,613	2,630	2,585	2,593	-1.52%	159,500	1273億8027万	-3.1%	127.17	0.34
07/24	2,661	2,661	2,632	2,633	-1.16%	98,700	1293億4525万	-1.94%	129.13	0.35
07/23	2,640	2,667	2,625	2,664	+1.25%	89,200	1308億6812万	-0.93%	130.65	0.35
07/22	2,675	2,675	2,625	2,631	-1.64%	100,900	1292億4700万	-2.23%	129.03	0.35
07/19	2,705	2,707	2,654	2,675	-1.44%	86,600	1314億849万	-0.67%	131.19	0.35
07/18	2,717	2,732	2,702	2,714	+0.37%	115,700	1333億2435万	+0.74%	133.1	0.36
07/17	2,690	2,715	2,690	2,704	+0.75%	112,700	1328億3311万	+0.41%	132.61	0.36
07/16	2,644	2,690	2,642	2,684	+2.01%	121,900	1318億5061万	-0.37%	131.63	0.36
07/12	2,594	2,635	2,589	2,631	+0.69%	146,400	1292億4700万	-2.41%	129.03	0.35
07/11	2,619	2,628	2,605	2,613	+0.69%	110,700	1283億6276万	-3.15%	128.15	0.35
07/10	2,605	2,613	2,588	2,595	-0.61%	148,900	1274億7852万	-3.89%	127.27	0.34
07/09	2,620	2,635	2,611	2,611	-0.42%	115,500	1282億6451万	-3.37%	128.05	0.35
07/08	2,677	2,677	2,611	2,622	-2.05%	190,800	1288億488万	-3.14%	128.59	0.35
07/05	2,716	2,724	2,677	2,677	-1.62%	116,800	1315億674万	-1.33%	131.29	0.36
07/04	2,701	2,725	2,686	2,721	+0.22%	109,800	1336億6822万	+0.22%	133.44	0.36
07/03	2,691	2,719	2,659	2,715	+0.56%	209,300	1333億7348万	+0.07%	133.15	0.36
07/02	2,704	2,717	2,685	2,700	+0.26%	112,900	1326億3661万	-0.3%	132.41	0.36
07/01	2,715	2,715	2,669	2,693	+0.26%	146,400	1322億9273万	-0.41%	132.07	0.36
06/28	2,713	2,734	2,686	2,686	-0.11%	236,600	1319億4886万	-0.56%	131.73	0.36
06/27	2,652	2,707	2,646	2,689	+1.63%	156,000	1320億9624万	-0.33%	131.88	0.36
06/26	2,691	2,695	2,643	2,646	-2.04%	237,800	1299億8387万	-1.82%	129.77	0.35
06/25	2,710	2,731	2,684	2,701	-0.33%	162,700	1326億8573万	+0.26%	132.46	0.36
06/24	2,826	2,835	2,710	2,710	-3.73%	193,500	1331億2785万	+0.67%	132.9	0.36
06/21	2,792	2,831	2,785	2,815	+0.97%	137,400	1382億8594万	+4.61%	138.05	0.37
06/20	2,801	2,813	2,739	2,788	-0.46%	128,100	1369億5958万	+3.84%	136.73	0.37
06/19	2,742	2,811	2,742	2,801	+1.97%	107,600	1375億9820万	+4.55%	137.37	0.37
06/18	2,721	2,766	2,721	2,747	+1.44%	119,300	1349億4547万	+2.81%	134.72	0.36
06/17	2,690	2,712	2,683	2,708	+0.67%	90,500	1330億2960万	+1.01%	132.81	0.36
06/14	2,631	2,701	2,628	2,690	+0.34%	188,400	1321億4536万	-0.04%	131.92	0.36
06/13	2,713	2,716	2,673	2,681	-0.92%	87,500	1317億324万	-0.78%	131.48	0.36
06/12	2,718	2,730	2,703	2,706	-0.33%	102,600	1329億3135万	-0.33%	132.71	0.36
06/11	2,728	2,758	2,712	2,715	-0.48%	82,700	1333億7348万	-0.37%	133.15	0.36
06/10	2,705	2,740	2,705	2,728	+1.07%	91,000	1340億1210万	-0.26%	133.79	0.36
06/07	2,670	2,732	2,670	2,699	+1.93%	96,400	1325億8748万	-1.68%	132.37	0.36
06/06	2,667	2,687	2,636	2,648	-0.26%	103,900	1300億8212万	-3.99%	129.86	0.35
06/05	2,689	2,691	2,618	2,655	-2.64%	163,000	1304億2600万	-4.19%	130.21	0.35
06/04	2,789	2,837	2,727	2,727	-1.98%	186,200	1339億6297万	-2.12%	133.74	0.36
06/03	2,760	2,798	2,730	2,782	+2.13%	163,100	1366億6483万	-0.68%	136.44	0.37
05/31	2,690	2,741	2,679	2,724	+1.72%	252,400	1338億1560万	-3.3%	133.59	0.36
05/30	2,581	2,678	2,553	2,678	+3.76%	194,700	1315億5586万	-5.57%	131.34	0.35
05/29	2,602	2,631	2,562	2,581	-0.46%	147,300	1267億9077万	-9.63%	126.58	0.34
05/28	2,610	2,622	2,590	2,593	-0.95%	82,300	1273億8027万	-9.81%	127.17	0.34
05/27	2,600	2,620	2,588	2,618	+0.27%	66,200	1286億838万	-9.6%	128.39	0.35
05/24	2,600	2,629	2,591	2,611	-0.68%	75,500	1282億6451万	-10.43%	128.05	0.35
05/23	2,616	2,634	2,585	2,629	+0.23%	74,200	1291億4876万	-10.52%	128.93	0.35
05/22	2,641	2,643	2,598	2,623	-0.57%	117,500	1288億5401万	-11.5%	128.64	0.35
05/21	2,694	2,707	2,638	2,638	-1.97%	115,600	1295億9088万	-11.68%	129.37	0.35
05/20	2,647	2,696	2,647	2,691	+1.2%	130,900	1321億9448万	-10.45%	131.97	0.36
05/17	2,617	2,664	2,592	2,659	+1.06%	189,200	1306億2250万	-11.84%	130.4	0.35
05/16	2,660	2,678	2,615	2,631	-0.08%	192,500	1292億4700万	-13.2%	129.03	0.35
05/15	2,680	2,757	2,633	2,633	-11.64%	462,800	1293億4525万	-13.64%	129.13	0.35
05/14	2,990	3,000	2,928	2,980	+0.51%	125,700	1463億9151万	-2.23%	146.15	0.39
05/13	2,998	2,998	2,941	2,965	0%	59,800	1456億5464万	-2.31%	145.41	0.39
05/10	3,005	3,045	2,960	2,965	-0.94%	140,500	1456億5464万	-1.82%	145.41	0.39
05/09	2,980	2,999	2,963	2,993	+1.01%	67,800	1470億3014万	-0.33%	146.78	0.4
05/08	2,946	2,988	2,935	2,963	-0.3%	74,900	1455億5640万	-0.77%	145.31	0.39
05/07	2,979	2,979	2,938	2,972	-0.23%	89,800	1459億9852万	-0.07%	145.75	0.39
05/02	2,986	3,005	2,960	2,979	-1.19%	98,700	1463億4239万	+0.64%	146.1	0.39
05/01	2,954	3,020	2,935	3,015	+1.28%	141,800	1481億1088万	+2.2%	147.86	0.4
04/30	3,040	3,040	2,941	2,977	-1.26%	207,300	1462億4414万	+1.33%	146	0.39
04/26	3,120	3,130	3,005	3,015	-3.37%	1,110,400	1481億1088万	+2.97%	147.86	0.4
04/25	3,145	3,165	3,100	3,120	-1.42%	83,200	1532億6897万	+6.92%	153.01	0.41
04/24	3,200	3,220	3,165	3,165	-1.25%	123,100	1554億7958万	+9.1%	155.22	0.42

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2023年 3月期	2,686 3/2	1,546 10/3	1,049,100 11/30	1319億3634万	-	+14.1% 11/28	-11.75% 3/20
2024年 3月期	2,776 3/25	2,042 4/13	440,800 5/31	1363億7008万	1003億305万	+19.06% 4/15	-8.45% 10/4
最新	2,364 2024/9/18		54,600	1161億3072万		-3% 2,437

年間値上がり率

2023/12/29 vs 2022/12/30: 0%（1倍）
2024/09/18 vs 2023/12/29: 3%（1.03倍）
過去安値 1,546円（2022/10/03）: 53%（1.53倍）
2,364円（9/18）

7389 あいち FG

株価チャート

株価

9/18

乖離率

2024/04/24～2024/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート