株価チャート

株価

12/7

前日 (12/6)
1,963
始値
1,940
高値
1,960
安値
1,897
終値 -1.48%
1,934
出来高 +110.64%
29,700

乖離率

株価(5日)
移動平均値
-2.27%
1,979
株価(25日)
移動平均値
-10.79%
2,168
出来高(5日)
移動平均値
+7.14%
27,720

2022/09/30~2022/12/07

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
2022
12/071,9401,9601,8971,934-1.48%29,70030億1452万-10.79%14.294.21
12/061,9922,0261,9571,963-2.73%14,10030億5972万-10.32%14.54.27
12/051,9912,0451,9262,018+1.31%25,40031億4545万-8.31%14.914.39
12/021,9862,0391,9481,992+0.1%36,40031億493万-9.99%14.724.34
12/012,0382,0381,9831,990-0.7%33,00031億181万-10.6%14.74.33
11/301,9992,0401,9742,004+0.55%78,00031億2363万-10.54%14.84.36
11/292,1502,1501,9711,993-7.43%148,40031億648万-11.5%14.724.34
11/282,2182,2182,1402,153-1.96%11,80033億5588万-4.82%15.94.69
11/252,1882,2202,1522,196+0.27%12,30034億2290万-3.22%16.224.78
11/242,1752,1972,1362,190+2.77%17,20034億1355万-3.86%16.184.77
11/222,1972,2002,1312,131-3%12,80033億2158万-6.66%15.744.64
11/212,2162,2242,1782,197-0.86%9,50034億535万-3.94%16.234.78
11/182,1312,2182,1062,216+3.99%12,30034億3480万-3.27%16.374.83
11/172,1502,1662,0912,131-1.43%20,80033億305万-6.94%15.744.64
11/162,1902,2502,1532,162-3.48%24,20033億5110万-6.04%15.974.71
11/152,1952,2872,1902,240-0.22%11,00034億7200万-3.24%16.554.88
11/142,2802,3102,2242,245-3.02%13,30034億7975万-3.52%16.584.89
11/112,2502,3202,1952,315+4.09%18,20035億8825万-1.36%17.15.04
11/102,1292,2402,0282,224+4.41%36,80034億4720万-5.76%16.434.84
11/092,2612,2742,1222,130-8.39%60,30033億150万-10.54%15.734.64
11/082,3512,4042,3052,325-3.08%30,20036億375万-3.21%17.185.06
11/072,4462,4462,3322,399+0.13%25,20037億1845万-1.4%17.725.22
11/042,2792,3962,2742,396+2.88%23,00037億1380万-17.75.22
11/022,3002,3372,2622,329-0.21%14,40036億995万-17.25.07
11/012,4362,4362,3022,334-5.16%24,80036億1770万-17.245.08
10/312,3592,4912,3002,461+8.94%38,70038億1455万-18.185.36
10/282,2832,3402,2412,259-2.21%15,70035億145万-16.694.92
10/272,3292,3292,2322,310-0.86%16,20035億8050万-17.065.03
10/262,3322,3492,2752,330-0.43%9,70036億1150万-17.215.07
10/252,3002,3402,2792,340+1.78%10,50036億2700万-17.295.1
10/242,2752,3492,2502,299+3.05%23,10035億6345万-16.985.01
10/212,2502,3032,2222,231-4.37%27,80034億5805万-16.484.86
10/202,3622,4002,2662,333-3.28%21,30036億1615万-17.235.08
10/192,3732,4452,3252,412+3.83%27,60037億3860万-17.825.25
10/182,2402,3882,2302,323+3.71%27,70036億65万-17.165.06
10/172,1802,2602,1552,240-1.75%50,70034億7200万-16.554.88
10/142,2502,3772,2422,280+3.64%78,90035億3400万-16.844.97
10/132,3542,3772,1752,200-8.18%100,70034億1000万-16.254.79
10/122,4952,4952,3902,396-4.77%36,40037億1380万-17.75.22
10/112,4212,5472,4152,516-1.6%61,10038億9980万-18.595.48
10/072,7082,7792,5562,557-6.75%106,90039億6335万-18.895.57
10/062,5802,7992,5352,742+4.26%222,60042億5010万-20.265.97
10/052,7082,8582,5892,630-4.36%263,80040億7650万-19.435.73
10/042,7052,7982,6262,750+3%259,00042億6250万-20.315.99
10/033,0003,0602,6002,670-13.87%667,40041億3850万-19.725.81
09/303,2753,4602,9023,1000%777,50048億500万-22.96.71