株価チャート

株価

9/18

前日 (9/17): 2,605
始値: 2,612
高値: 2,612
安値: 2,572
終値 -1.27%: 2,572
出来高 ±0%: 1,300

乖離率

株価（5日） 移動平均値: -1.04%
2,599
株価（25日） 移動平均値: +4.85%
2,453
出来高（5日） 移動平均値: -15.58%
1,540

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	2,612	2,612	2,572	2,572	-1.27%	1,300	58億4975万	+4.85%	27.85	4.64
09/17	2,610	2,620	2,530	2,605	-0.08%	1,300	59億2481万	+6.67%	28.21	4.7
09/13	2,606	2,607	2,556	2,607	+0.04%	1,000	59億2936万	+7.24%	28.23	4.71
09/12	2,607	2,607	2,508	2,606	-0.04%	1,900	59億2708万	+7.86%	28.22	4.71
09/11	2,613	2,651	2,505	2,607	-0.23%	2,200	59億2936万	+8.58%	28.23	4.71
09/10	2,650	2,650	2,600	2,613	-1.88%	3,700	59億4300万	+9.56%	28.3	4.72
09/09	2,500	2,663	2,425	2,663	+4.43%	4,900	60億5672万	+12.65%	28.84	4.81
09/06	2,555	2,555	2,502	2,550	-0.04%	1,500	57億9972万	+8.23%	27.62	4.6
09/05	2,500	2,665	2,461	2,551	+3.7%	3,100	58億199万	+8.46%	27.63	4.61
09/04	2,499	2,506	2,432	2,460	-0.04%	3,000	55億9502万	+4.64%	26.64	4.44
09/03	2,456	2,461	2,422	2,461	+0.2%	400	55億9729万	+4.5%	26.65	4.44
09/02	2,442	2,456	2,407	2,456	+2.29%	1,600	55億8592万	+4.11%	26.6	4.44
08/30	2,441	2,441	2,396	2,401	-1.4%	1,300	54億6083万	+1.74%	26	4.34
08/29	2,350	2,436	2,350	2,435	+4.28%	3,300	55億3816万	+3.18%	26.37	4.4
08/28	2,325	2,338	2,325	2,335	-0.09%	1,000	53億1072万	-1.06%	25.29	4.22
08/27	2,338	2,338	2,304	2,337	+1.17%	700	53億1527万	-1.23%	25.31	4.22
08/26	2,320	2,320	2,295	2,310	-0.43%	2,000	52億5386万	-2.57%	25.02	4.17
08/23	2,285	2,355	2,253	2,320	+1.84%	2,100	52億7660万	-2.4%	25.12	4.19
08/22	2,350	2,350	2,278	2,278	-2.86%	2,000	51億8108万	-4.37%	24.67	4.11
08/21	2,365	2,365	2,335	2,345	-1.35%	1,800	53億3346万	-1.76%	25.4	4.23
08/20	2,361	2,450	2,350	2,377	+0.85%	3,400	54億624万	-0.59%	25.74	4.29
08/19	2,394	2,439	2,354	2,357	-1.5%	2,800	53億6076万	-1.46%	25.53	4.26
08/16	2,359	2,427	2,359	2,393	-0.21%	5,500	54億4263万	-0.04%	25.92	4.32
08/15	2,300	2,398	2,299	2,398	+4.9%	4,800	54億5401万	0%	25.97	4.33
08/14	2,324	2,361	2,185	2,286	-0.65%	8,700	51億9927万	-4.79%	24.76	4.13
08/13	2,290	2,425	2,273	2,301	-1.67%	10,300	52億3339万	-4.48%	24.92	4.16
08/09	2,230	2,340	2,230	2,340	+5.74%	4,200	53億2209万	-3.03%	25.34	4.23
08/08	2,217	2,232	2,155	2,213	-1.64%	1,400	50億3324万	-8.52%	23.97	4
08/07	2,155	2,250	2,150	2,250	+3.07%	4,300	51億1740万	-7.41%	24.37	4.06
08/06	2,280	2,280	2,130	2,183	+3.95%	6,200	49億6501万	-10.61%	23.64	3.94
08/05	2,258	2,394	2,082	2,100	-14.56%	10,200	47億7624万	-14.67%	22.74	3.79
08/02	2,421	2,460	2,371	2,458	-0.32%	6,600	55億9047万	-1.09%	26.62	4.44
08/01	2,495	2,500	2,420	2,466	-1.99%	3,400	56億867万	-1.12%	26.71	4.45
07/31	2,560	2,560	2,500	2,516	-2.06%	1,600	57億2239万	+0.48%	27.25	4.54
07/30	2,550	2,569	2,550	2,569	+0.31%	1,400	58億4293万	+2.43%	27.82	4.64
07/29	2,512	2,592	2,505	2,561	+3.47%	3,500	58億2473万	+2.24%	27.73	4.62
07/26	2,452	2,480	2,452	2,475	+3.04%	2,300	56億2914万	-0.92%	26.8	4.47
07/25	2,400	2,438	2,386	2,402	-1.52%	4,400	54億6310万	-3.65%	26.01	4.34
07/24	2,451	2,480	2,400	2,439	-1.22%	3,100	55億4726万	-2.05%	26.41	4.4
07/23	2,500	2,500	2,464	2,469	-0.4%	1,600	56億1549万	-0.72%	26.74	4.46
07/22	2,460	2,480	2,450	2,479	+0.94%	2,400	56億3823万	-0.2%	26.85	4.48
07/19	2,444	2,457	2,401	2,456	+0.78%	3,300	55億8592万	-0.89%	26.6	4.44
07/18	2,401	2,437	2,398	2,437	+0.87%	2,900	55億4271万	-1.54%	26.39	4.4
07/17	2,450	2,450	2,408	2,416	-0.82%	4,600	54億9495万	-2.27%	26.16	4.36
07/16	2,510	2,510	2,433	2,436	+1.08%	5,800	55億4043万	-1.3%	26.38	4.4
07/12	2,402	2,477	2,399	2,410	+0.17%	4,500	54億8130万	-2.11%	26.1	4.35
07/11	2,433	2,497	2,400	2,406	-2.98%	3,500	54億7220万	-2.08%	26.06	4.34
07/10	2,480	2,480	2,480	2,480	-0.04%	100	56億4051万	+1.22%	26.86	4.48
07/09	2,530	2,554	2,480	2,481	+0.04%	1,600	56億4278万	+1.72%	26.87	4.48
07/08	2,406	2,518	2,400	2,480	+2.69%	4,000	56億4051万	+2.1%	26.86	4.48
07/05	2,475	2,475	2,415	2,415	-2.35%	4,000	54億9267万	-0.25%	26.15	4.36
07/04	2,503	2,535	2,473	2,473	-1.04%	1,300	56億2459万	+2.36%	26.78	4.47
07/03	2,523	2,573	2,472	2,499	-2%	2,500	56億8372万	+3.82%	27.06	4.51
07/02	2,658	2,658	2,406	2,550	-3.77%	6,700	57億9972万	+6.43%	27.62	4.6
07/01	2,699	2,700	2,603	2,650	-1.67%	2,900	60億2716万	+11.11%	28.7	4.79
06/28	2,697	2,697	2,605	2,695	-0.04%	3,500	61億2950万	+13.71%	29.19	4.87
06/27	2,703	2,703	2,655	2,696	-0.33%	5,100	61億3178万	+14.53%	29.2	4.87
06/26	2,630	2,705	2,550	2,705	+2.85%	11,300	61億5225万	+15.7%	29.29	4.88
06/25	2,496	2,777	2,480	2,630	+6.35%	16,800	59億8167万	+13.26%	28.48	4.75
06/24	2,401	2,473	2,365	2,473	+3.13%	5,800	56億2459万	+7.1%	26.78	4.47
06/21	2,382	2,400	2,373	2,398	+2.48%	3,200	54億5401万	+4.22%	25.97	4.33
06/20	2,330	2,382	2,330	2,340	+0.34%	600	53億2209万	+2.05%	25.34	4.23
06/19	2,324	2,380	2,324	2,332	-1.77%	1,400	53億390万	+2.06%	25.25	4.21
06/18	2,388	2,388	2,366	2,374	-0.25%	400	53億9942万	+4.31%	25.71	4.29
06/17	2,340	2,400	2,256	2,380	+1.58%	2,400	54億1307万	+5.03%	25.77	4.3
06/14	2,345	2,369	2,312	2,343	-1.68%	1,200	53億2891万	+4.09%	25.37	4.23
06/13	2,389	2,389	2,350	2,383	+1.27%	1,100	54億1989万	+6.38%	25.81	4.3
06/12	2,325	2,389	2,325	2,353	+1.25%	5,400	53億5166万	+5.66%	25.48	4.25
06/11	2,300	2,324	2,298	2,324	+1.48%	1,000	52億8570万	+4.83%	25.17	4.2
06/10	2,270	2,308	2,270	2,290	+1.06%	900	52億837万	+3.71%	24.8	4.14
06/07	2,259	2,267	2,250	2,266	+0.71%	1,400	51億5379万	+3%	24.54	4.09
06/06	2,209	2,276	2,209	2,250	+2.23%	3,700	51億1740万	+2.55%	24.37	4.06
06/05	2,225	2,248	2,200	2,201	-1.08%	1,500	50億595万	+0.5%	23.84	3.97
06/04	2,244	2,270	2,225	2,225	-2.46%	2,000	50億6054万	+1.64%	24.1	4.02
06/03	2,316	2,318	2,232	2,281	-0.74%	2,600	51億8790万	+4.35%	24.7	4.12
05/31	2,237	2,301	2,237	2,298	+2.73%	1,700	52億2657万	+5.36%	24.89	4.15
05/30	2,222	2,245	2,222	2,237	+0.58%	1,700	50億8783万	+2.76%	24.23	4.04
05/29	2,278	2,278	2,224	2,224	-2.75%	2,800	50億5826万	+2.21%	24.09	4.02
05/28	2,300	2,300	2,287	2,287	+1.19%	800	52億155万	+5%	24.77	4.13
05/27	2,341	2,380	2,260	2,260	-1.91%	4,800	51億4014万	+3.76%	24.47	4.08
05/24	2,330	2,343	2,293	2,304	+1.05%	1,300	52億4021万	+5.98%	24.95	4.16
05/23	2,346	2,347	2,250	2,280	-1.81%	4,300	51億8563万	+5.26%	24.69	4.12
05/22	2,296	2,322	2,245	2,322	+1.13%	3,900	52億8115万	+7.55%	25.15	4.19
05/21	2,264	2,296	2,249	2,296	+0.75%	4,100	52億2202万	+6.69%	24.86	4.15
05/20	2,202	2,284	2,202	2,279	+3.64%	4,600	51億8335万	+6.25%	24.68	4.12
05/17	2,171	2,287	2,133	2,199	+3.48%	10,500	50億140万	+2.76%	23.81	3.97
05/16	2,085	2,192	2,085	2,125	+0.47%	7,200	48億3310万	-0.56%	23.01	3.84
05/15	2,100	2,153	2,077	2,115	-0.14%	7,500	48億1035万	-1.08%	22.9	3.82
05/14	2,011	2,118	2,011	2,118	+4.75%	5,000	48億1717万	-1.03%	22.94	3.82
05/13	2,059	2,097	2,001	2,022	-1.8%	5,300	45億9883万	-5.43%	21.9	3.65
05/10	2,090	2,119	2,056	2,059	-0.19%	1,800	46億8298万	-3.87%	22.3	3.72
05/09	2,108	2,146	2,038	2,063	-2.23%	4,000	46億9208万	-3.69%	22.34	3.73
05/08	2,113	2,113	2,070	2,110	+1.44%	2,400	47億9898万	-1.59%	22.85	3.81
05/07	2,111	2,177	2,080	2,080	-1.14%	6,800	47億3075万	-3.08%	22.53	3.76
05/02	2,105	2,133	2,104	2,104	-0.71%	2,100	47億8533万	-2.09%	22.79	3.8
05/01	2,154	2,154	2,119	2,119	-1.62%	1,000	48億1945万	-1.58%	22.95	3.83
04/30	2,127	2,198	2,122	2,154	-0.23%	800	48億9905万	-0.05%	23.33	3.89
04/26	2,170	2,200	2,125	2,159	-0.37%	2,400	49億1042万	+0.09%	23.38	3.9
04/25	2,152	2,167	2,151	2,167	+0.7%	400	49億2862万	+0.42%	23.47	3.91
04/24	2,178	2,187	2,152	2,152	-1.47%	800	48億9450万	-0.42%	23.31	3.89

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
2021年 3月期	6,570 3/31	2,500 1/18	1,388,100 12/23	147億7264万	54億2500万	+55.81% 3/30	-10.93% 1/29
2022年 3月期	7,850 5/12	2,350 1/28	581,200 5/21	176億5072万	52億8750万	+35.09% 3/17	-28.2% 5/20
2023年 3月期	5,290 8/4	2,761 5/10	48,900 9/16	119億2313万	62億1252万	+24.22% 5/31	-17.8% 5/12
2024年 3月期	3,700 5/9 4/3	1,860 1/19	57,700 2/15	83億7717万	42億3038万	+18.86% 2/19	-20.9% 12/8
最新	2,572 2024/9/18		1,300	58億4975万		+4.85% 2,453

年間値上がり率

2021/12/30 vs 2020/12/30: 10%（1.1倍）
2022/12/30 vs 2021/12/30: 35%（1.35倍）
2023/12/29 vs 2022/12/30: -53%（0.47倍）
2024/09/18 vs 2023/12/29: 23%（1.23倍）
過去安値 1,880円（2023/12/08）: 37%（1.37倍）
2,572円（9/18）

7695 交換できるくん

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