株価チャート

株価

1/27

前日 (1/26)
748
始値
763
高値
777
安値
730
終値 -1.74%
735
出来高 +60.1%
65,800

乖離率

株価(5日)
移動平均値
+0.55%
731
株価(25日)
移動平均値
+9.7%
670
出来高(5日)
移動平均値
-5.97%
69,980

2022/11/15~2023/01/27

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
01/27763777730735-1.74%65,80028億3633万+9.7%50.657
01/26729750728748+2.61%41,10028億8649万+12.31%51.547.13
01/25759765726729+1.25%90,00028億1317万+9.79%50.246.95
01/24737760720720-0.28%62,80027億7844万+8.43%49.626.86
01/23767768720722-3.99%90,20027億8616万+8.41%49.756.88
01/20678767678752+12.24%283,60029億193万+12.07%51.827.16
01/19661680661670-0.15%15,30025億8549万-0.59%46.176.38
01/18675682662671-1.18%35,40025億8935万-0.74%46.246.39
01/17678687676679+0.3%16,10026億2022万+0.15%46.796.47
01/16692694671677-1.17%31,20026億1251万-0.44%46.656.45
01/13670690670685+4.1%32,30026億4338万+0.44%47.26.53
01/12675676650658-2.08%34,80025億3919万-3.94%45.346.27
01/11670685666672+4.67%53,80025億9321万-2.47%46.316.4
01/10648666634642+3.05%58,80024億7744万-7.49%44.246.12
01/06640640622623-4.15%59,80024億412万-11.51%42.935.94
01/05654665643650-1.81%31,10025億831万-8.84%44.796.19
01/04637681637662+3.44%69,40025億5462万-8.44%45.626.31
2022
12/30654675635640-0.78%53,00024億6972万-12.45%44.16.1
12/29628659624645+4.03%69,60024億8902万-12.96%44.456.15
12/28650650615620-4.02%67,90023億9255万-17.44%42.725.91
12/27640655636646+1.57%70,00024億9288万-15.11%44.526.15
12/26611683611636+4.09%166,00024億5429万-17.51%43.836.06
12/23604626589611-1.77%83,40023億5782万-22.07%42.15.82
12/22635654622622-2.51%58,30024億26万-22.25%42.865.93
12/21630647607638+1.27%127,10024億6201万-22.29%43.966.08
12/20704713621630-10.76%251,20024億3114万-24.55%43.416
12/19750756704706-2.35%153,90027億2442万-48.656.73
12/16774774722723-6.1%214,30027億9002万-49.826.89
12/15840869765770-9.94%531,80029億1064万-53.067.34
12/14790867773855+5.43%821,30032億3194万-58.928.15
12/13785883785811+10.64%3,142,20030億6562万-55.897.73
12/12716739705733+1.24%46,20027億7077万-50.516.98
12/09711758706724+1.97%86,50027億3675万-49.896.9
12/08735743688710-3.01%109,10026億8383万-48.936.76
12/07745757731732-3.68%87,60027億6699万-50.446.97
12/06752772738760+0.66%108,40028億7284万-52.377.24
12/05801806743755-6.79%197,60028億5394万-52.037.19
12/02866871806810-7.95%358,50030億6184万-55.827.72
12/01868883855880+2.44%228,70033億2644万-60.648.38
11/30895899852859-3.16%217,40032億4706万-59.198.18
11/29855903855887+0.91%256,40033億5290万-61.128.45
11/28856879838879+0.92%192,30033億2266万-60.578.37
11/25887902858871-3.44%248,10032億9242万-60.028.3
11/24861908851902+2.97%277,40034億960万-62.168.59
11/22874921870876-3.1%362,80033億1132万-60.378.35
11/21936937901904-5.34%462,20034億1716万-62.298.61
11/189761,039923955-4.31%1,597,60036億995万-65.819.1
11/171,2001,236998998-13.14%6,985,20037億7249万-68.779.51
11/161,1491,1491,1301,149+15.02%570,30043億4328万-79.1810.95
11/151,1101,2779179990%5,268,90037億7627万-68.849.52