株価チャート

株価

3/18

前日 (3/15)
690
始値
691
高値
692
安値
691
終値 +0.14%
691
出来高 -23.33%
2,300

乖離率

株価(5日)
移動平均値
0%
691
株価(25日)
移動平均値
0%
691
出来高(5日)
移動平均値
-73.44%
8,660

2023/10/19~2024/03/18

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PERPBR
2024
03/18691692691691+0.14%2,30045億1692万0%11.461.16
03/15691692690690-0.29%3,00045億1039万-0.14%11.441.16
03/14691693691692+0.14%11,70045億2346万+0.14%11.471.17
03/13694694691691-0.14%11,90045億1692万0%11.461.16
03/12686694686692+0.73%14,40045億2346万+0.14%11.471.17
03/11693693686687-0.87%10,20044億9078万-0.43%11.391.16
03/08691694691693+0.29%3,20045億3000万+0.29%11.491.17
03/07693694691691-0.29%3,00045億1692万+0.14%11.461.16
03/06692693691693+0.14%3,60045億3000万+0.43%11.491.17
03/05692694692692-0.14%90045億2346万+0.29%11.471.17
03/04695695691693+0.29%3,20045億3000万+0.43%11.491.17
03/016946946906910%5,40045億1692万+0.29%11.461.16
02/29690691689691+0.14%3,00045億1692万+0.44%11.461.16
02/286926936886900%6,20045億1039万+0.29%11.441.16
02/27693694690690-0.43%9,70045億1039万+0.44%11.441.16
02/266936956936930%4,90045億3000万+1.02%11.491.17
02/22694694692693-0.14%2,30045億3000万+1.02%11.491.17
02/21691694689694+0.73%2,40045億3653万+1.31%11.51.17
02/20690691689689-0.14%4,70045億385万+0.73%11.421.16
02/19687690687690+0.44%1,80045億1039万+0.88%11.441.16
02/16685691685687+0.29%2,60044億9078万+0.59%11.391.16
02/15689689685685-0.29%3,90044億7770万+0.29%11.361.15
02/14687688686687-0.29%3,10044億9078万+0.73%11.391.16
02/13690690687689-0.14%2,20045億385万+1.03%11.421.16
02/09692692687690-0.43%5,90045億1039万+1.32%11.441.16
02/08690693689693+0.14%1,20045億3000万+1.91%11.491.17
02/07691694689692+0.14%3,90045億2346万+1.91%11.471.17
02/06693693690691+0.29%5,20045億1692万+1.92%11.461.16
02/056896906846890%11,00045億385万+1.92%11.421.16
02/02687689686689+0.15%2,30045億385万+2.07%11.421.16
02/01685688685688+0.44%2,30044億9731万+2.23%11.411.16
01/316856876856850%5,10044億7770万+1.93%11.361.15
01/30690690685685-0.72%10,60044億7770万+2.09%11.361.15
01/29690690684690+0.88%6,10045億1039万+3.14%11.441.16
01/26688688682684+0.59%9,00044億7117万+2.4%11.341.15
01/25679680677680+0.74%4,90044億4502万+1.95%11.271.15
01/24676678675675+0.15%3,10044億1234万+1.35%11.191.14
01/23678678673674+0.3%2,80044億580万+1.35%11.171.14
01/22674676671672-0.15%7,50043億9272万+1.2%11.141.13
01/19673677673673-0.3%3,00043億9926万+1.51%11.161.13
01/18673676672675+0.45%3,90044億1234万+1.96%11.191.14
01/17676676672672-0.59%3,60043億9272万+1.66%11.141.13
01/16676676674676-0.44%4,70044億1887万+2.42%11.211.14
01/15678679676679+0.15%9,00044億3848万+3.03%11.261.14
01/12676678674678+0.44%2,90044億3195万+3.04%11.241.14
01/11673676673675+0.3%3,30044億1234万+2.74%11.191.14
01/10674677669673-0.15%4,80043億9926万+2.44%11.161.13
01/09671674670674+0.6%6,60044億580万+2.74%11.171.14
01/05667670667670+0.15%4,80043億7965万+2.29%11.111.13
01/04665672662669+0.75%11,10043億7311万+2.29%11.091.13
2023
12/29660664660664+0.91%8,60043億4043万+1.68%11.011.12
12/28653659653658+0.92%7,90043億121万+0.92%10.911.11
12/27655655652652-0.31%9,70042億6199万0%10.811.1
12/26652656652654+0.31%4,50042億7506万+0.46%10.841.1
12/25654658652652-0.31%6,90042億6199万+0.15%10.811.1
12/22655655652654-0.15%6,00042億7506万+0.62%10.841.1
12/216566566536550%2,50042億8160万+0.92%10.861.1
12/206556566556550%3,40042億8160万+0.92%10.861.1
12/19659660655655-0.3%6,10042億8160万+1.08%10.861.1
12/18659659655657+0.46%6,10042億9467万+1.55%10.891.11
12/15648654647654+0.31%8,30042億7506万+1.08%10.841.1
12/146516526496520%4,10042億6199万+0.93%10.811.1
12/13650653650652+0.31%1,70042億6199万+1.09%10.811.1
12/12650654649650-0.15%3,40042億4892万+0.78%10.781.09
12/11649652648651+0.31%3,40042億5545万+0.93%10.791.1
12/08646649646649+0.15%1,90042億4238万+0.62%10.761.09
12/07652652648648-0.61%3,60042億3584万+0.62%10.741.09
12/06653654652652-0.15%1,80042億6199万+1.24%10.811.1
12/05654656653653-0.31%1,40042億6853万+1.4%10.831.1
12/04660660651655-0.46%3,10042億8160万+1.55%10.861.1
12/01660660657658+0.3%2,30043億121万+1.7%10.911.11
11/30657659652656+0.31%6,60042億8814万+1.23%10.871.1
11/29648654648654+1.24%7,00042億7506万+0.62%10.841.1
11/28645647645646+0.31%6,40042億2277万-0.77%10.711.09
11/27641645641644+0.47%3,60042億969万-1.38%10.681.08
11/24644644641641-0.31%4,10041億9008万-2.14%10.631.08
11/22641644640643+0.47%5,00042億316万-2.13%10.661.08
11/21641641638640+0.16%4,20041億8355万-2.88%10.611.08
11/20643643638639-0.62%3,30041億7701万-3.33%10.591.08
11/17635643634643+1.26%6,00042億316万-3.16%10.661.08
11/16635635633635-0.47%6,20041億5086万-4.65%10.531.07
11/15639639636638+0.16%4,70041億7047万-4.49%10.581.07
11/14637639636637-0.47%4,70041億6394万-4.93%10.561.07
11/13640640636640+0.63%3,50041億8355万-4.76%10.611.08
11/10639640636636-0.47%3,30041億5740万-5.64%10.541.07
11/09639640632639+0.16%8,60041億7701万-5.47%10.591.08
11/08636642636638-0.47%4,70041億7047万-5.9%10.581.07
11/07644649624641-0.47%26,70041億9008万-5.87%10.631.08
11/066456536406440%14,90042億969万-5.71%10.681.08
11/02643646641644+0.78%6,00042億969万-5.99%10.681.08
11/01642645633639-0.16%22,60041億7701万-6.85%10.591.08
10/31643645640640-0.78%14,50041億8355万-6.84%10.611.11
10/30654659645645-7.86%44,60042億1623万-6.25%10.691.11
10/27698712691700+0.57%47,60045億7576万+1.6%11.61.21
10/26692696690696+0.58%20,50045億4961万+1.31%11.541.2
10/256916956906920%10,60045億2346万+0.87%11.471.2
10/24692693691692+0.14%7,90045億2346万+1.17%11.471.2
10/23693694691691-0.29%4,90045億1692万+1.17%11.461.19
10/20693693690693-0.29%4,90045億3000万+1.61%11.491.2
10/19690695686695+0.29%12,60045億4307万+2.06%11.521.2

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
2007年
4月期
1,800
18,000
5/1
851
8,510
11/27
173,680
17,368
10/30
--+11.28%
3/13
-18.83%
6/8
2008年
4月期
1,010
10,100
6/14
534
5,340
1/23
47,580
4,758
6/15
--+24.86%
10/16
-21.05%
9/13
2009年
4月期
787
7,870
6/17
170
1,700
12/25
84,970
8,497
6/17
--+59.62%
4/1
-35.69%
12/10
2010年
4月期
614
6,140
4/7
257
2,565
5/1
62,110
6,211
3/8
--+22.55%
9/29
-14.08%
11/16
2011年
4月期
569
5,690
6/14

5,690
6/11
300
3,000
3/16
42,790
4,279
6/14
36億3519万19億1662万+8.55%
2/25
-28.65%
3/15
2012年
4月期
500
5,000
3/28
352
3,515
8/9
34,410
3,441
3/28
31億9437万22億4564万+11.01%
3/28
-14.66%
5/15
2013年
4月期
720
7,200
3/29

7,200
3/28
380
3,800
5/24
108,000
10,800
3/28
45億9989万24億2772万+32.68%
3/28
-13.95%
6/4
2014年
4月期
670
6,700
5/16
448
4,475
6/7
71,790
7,179
5/15
42億8045万28億5896万+10.07%
1/23
-23.04%
6/7
2015年
4月期
623
4/24

4/23
510
5/20

5/19
60,200
4/23
39億8018万32億5825万+5.25%
7/3
-5.33%
10/29
2016年
4月期
606
3/22
467
8/25
60,300
4/25
38億7157万29億8354万+4.2%
3/25
-8.32%
8/24
2017年
4月期
615
3/29
512
6/24
69,600
4/26
39億2907万32億7103万+3.13%
2/28
-6.31%
11/9
2018年
4月期
701
9/11
557
5/18
148,800
4/25
44億7850万35億5852万+16.64%
9/11
-5.21%
5/21
2019年
4月期
663
9/26
480
12/25
52,900
10/29
42億6412万31億1097万+7.17%
2/1
-14.6%
10/29
2020年
4月期
654
1/24
360
3/13
61,500
4/27
42億3870万23億3323万+10.52%
4/14
-30.39%
3/13
2021年
4月期
677
4/27

4/26
474
5/8
319,800
9/15
43億8777万30億7208万+10.5%
10/5
-10.62%
5/6
2022年
4月期
670
3/30
585
5/12
41,800
10/28
43億7965万37億9150万+4.52%
1/6
-7.38%
10/28
2023年
4月期
668
4/26
605
5/2
42,800
4/27
43億6658万39億5476万+2.66%
1/31
-2.83%
10/28
最新691
2024/3/18
2,30045億1692万0%
691