株価チャート

株価

1/27

前日 (1/26)
2,429
始値
2,481
高値
2,488
安値
2,365
終値 -0.82%
2,409
出来高 -40.38%
181,200

乖離率

株価(5日)
移動平均値
+5.89%
2,275
株価(25日)
移動平均値
+34.73%
1,788
出来高(5日)
移動平均値
+14.29%
158,540

2022/09/30~2023/01/27

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
2023
01/272,4812,4882,3652,409-0.82%181,20085億208万+34.73%23.364.96
01/262,2612,4522,2222,429+10.36%303,90085億7266万+38.8%23.555
01/252,1632,2452,1632,201-0.45%53,20077億6798万+28.41%21.344.53
01/242,1262,2632,0942,211+4%119,60078億328万+31.06%21.444.55
01/232,0862,1732,0382,126+3.45%134,80075億329万+28%20.614.38
01/202,0102,0851,9632,055+2.24%162,50072億5271万+25.38%19.934.23
01/192,0272,0932,0052,010-1.9%108,30070億9389万+24.23%19.494.14
01/182,1662,1661,9652,049-4.79%284,20072億3153万+28.06%19.874.22
01/172,1452,1852,0532,152+0.09%191,20075億9505万+36.03%20.874.43
01/162,0502,1992,0502,150+1.9%354,10075億8799万+37.82%20.854.43
01/132,0002,1731,9652,110+7.65%1,659,90074億4682万+37.01%20.464.35
01/121,9601,9601,9601,960+25.64%25,70069億1742万+29.03%194.04
01/111,5491,5801,4991,560+2.43%139,10055億570万+3.17%15.133.21
01/101,4831,5491,4831,523+4.82%108,40053億7512万+0.26%14.773.14
01/061,4101,4591,3731,453+3.71%58,00051億2807万-4.85%14.092.99
01/051,4401,4431,3811,401-2.16%58,80049億4454万-9.03%13.582.89
01/041,4541,5301,4111,432-0.14%108,20050億5395万-7.85%13.882.95
2022
12/301,4791,4791,4261,434+0.07%33,30050億6101万-8.66%13.92.95
12/291,4101,4871,3921,433+1.78%50,40050億5748万-9.7%13.892.95
12/281,4341,4341,3431,408-2.15%71,70049億6925万-12.16%13.652.9
12/271,3941,4691,3941,439+4.5%44,00050億7866万-11.06%13.952.96
12/261,4201,4471,3701,377-2.41%47,60048億5984万-15.73%13.352.84
12/231,4831,4831,4031,411-5.43%64,20049億7984万-14.43%13.682.91
12/221,4631,5101,4501,492+1.98%34,00052億6571万-10.28%14.473.07
12/211,4491,4781,4231,463+0.21%37,40051億6336万-12.29%14.193.01
12/201,5341,5401,4151,460-4.82%102,40051億5277万-12.68%14.163.01
12/191,5191,5471,5021,534+0.72%20,80054億1394万-8.69%14.873.16
12/161,5381,5531,5061,523-3.49%47,50053億7512万-9.45%14.773.14
12/151,5551,5951,5141,578+1.35%35,40055億6923万-6.29%15.33.25
12/141,5691,5691,5451,557+0.39%9,70054億9512万-7.49%15.13.21
12/131,5601,5901,5471,551+0.52%23,40054億7394万-7.84%15.043.19
12/121,5951,6021,5301,543-4.22%60,10054億4570万-8.26%14.963.18
12/091,6101,6481,5961,611+0.94%27,20056億8570万-4.16%15.623.32
12/081,6481,6481,5761,596-2.86%43,20056億3276万-4.83%15.473.29
12/071,6041,6481,5661,643+2.43%34,60057億9863万-1.91%15.933.38
12/061,7851,7851,5891,604-9.33%114,20056億6099万-3.95%15.553.3
12/051,7371,8071,7071,769+1.84%44,80062億4333万+6.18%17.153.64
12/021,7401,7571,6771,7370%44,40061億3039万+4.95%16.843.58
12/011,8041,8041,7351,737-1.36%33,70061億3039万+5.59%16.843.58
11/301,7591,7811,7151,761-0.06%30,20062億1509万+7.51%17.073.63
11/291,8511,8511,7621,762-3.72%57,80062億1862万+8.1%17.083.63
11/281,8811,9151,8301,830-0.87%58,00064億5861万+12.96%17.743.77
11/251,8601,9011,8081,846-0.49%68,40065億1508万+14.94%17.93.8
11/241,8021,8671,7941,855+4.68%78,30065億4685万+16.52%17.993.82
11/221,8101,8461,7521,772-4.06%61,30062億5391万+12.15%17.183.65
11/211,8001,9431,7121,847+5.24%240,80065億1861万+17.57%17.913.8
11/181,7951,8151,7251,755+0.34%113,80061億9392万+12.21%17.023.61
11/171,6801,7901,6701,749+8.3%262,40061億7274万+10.63%16.963.6
11/161,5701,6401,5701,615+2.8%44,30056億9981万+1.13%15.663.33
11/151,6311,6491,5501,571-5.59%59,50055億4453万-2.84%15.233.24
11/141,5761,6651,5541,664+5.38%96,40058億7275万+1.59%16.133.43
11/111,5891,6191,5021,579+1.02%101,20055億7276万-4.99%15.313.25
11/101,5541,5661,5301,563+0.51%28,50055億1629万-6.69%15.153.22
11/091,5581,5581,5281,555-0.19%37,20054億8806万-8.42%15.083.2
11/081,5351,5601,5351,558+1.83%33,00054億9864万-9.15%15.113.21
11/071,5391,5681,5151,530+1.32%54,30053億9982万-11.97%14.833.15
11/041,5011,5371,4621,5100%72,90050億7813万-14.642.96
11/021,5651,5651,5061,510-3.39%69,00050億7813万-14.642.96
11/011,4991,5641,4961,563+4.48%84,60052億5636万-15.153.07
10/311,5001,5101,4681,496-0.99%68,10050億3104万-14.512.94
10/281,5041,5151,4881,511+0.47%66,10050億8149万-14.652.97
10/271,4801,5081,4801,504+1.21%47,40050億5795万-14.582.95
10/261,5701,5701,4861,486-5.11%152,50049億9741万-14.412.92
10/251,5751,5881,5501,566+0.64%134,70052億6645万-15.183.07
10/241,5351,5621,5111,556+2.77%159,10052億3282万-15.093.05
10/211,4671,5361,4461,514+2.37%207,30050億9158万-14.682.97
10/201,4931,5151,4231,479-0.94%331,50049億7387万-14.342.9
10/191,5601,5791,4861,493-3.99%270,10050億2095万-14.482.93
10/181,5551,6161,5221,555+0.65%461,50052億2946万-15.083.05
10/171,6591,6601,5341,545-8.04%619,50051億9583万-14.983.03
10/141,8121,8251,6721,680-22.65%2,335,00056億4984万-16.293.3
10/132,2002,3492,0932,172+1.54%1,447,30073億443万-21.064.26
10/122,0842,1642,0562,139+0.9%300,40071億9345万-20.744.2
10/112,0892,1602,0422,120+1.34%509,50071億2956万-20.564.16
10/072,2202,2252,0152,092-7.84%2,479,30070億3539万-20.284.11
10/061,9312,3011,9202,270+19.41%3,015,90076億3401万-22.014.45
10/052,1652,1871,9001,901-11.79%1,101,80063億9306万-18.433.73
10/042,0382,1701,9682,155+9.56%2,023,70072億4726万-20.894.23
10/032,2872,3751,9671,967-7.96%8,428,50066億1502万-19.073.86
09/302,0202,1701,8132,1370%8,351,10071億8673万-20.724.19