株価チャート

株価

12/2

前日 (12/1)
643
始値
642
高値
642
安値
631
終値 -1.24%
635
出来高 -61.3%
44,700

乖離率

株価(5日)
移動平均値
-1.4%
644
株価(25日)
移動平均値
+1.28%
627
出来高(5日)
移動平均値
-33.2%
66,920

2022/07/07~2022/12/02

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
12/02642642631635-1.24%44,700233億9969万+1.28%5.970.5
12/01658658643643-1.98%115,500236億9449万+2.55%6.050.5
11/30650658648656+1.23%74,000241億7354万+4.79%6.170.51
11/29639649636648+1.25%64,100238億7874万+3.68%6.10.51
11/28636640631640+0.63%36,300235億8394万+2.56%6.020.5
11/25639639631636+0.16%36,700234億3654万+2.09%5.980.5
11/24628635628635+1.28%40,900233億9969万+1.93%5.970.5
11/22620627620627+1.29%43,200231億489万+0.64%5.90.49
11/21620623619619-0.16%22,300228億1009万-0.8%5.820.49
11/18621623619620-0.16%26,300228億4694万-0.64%5.830.49
11/17614621614621+0.98%22,400228億8379万-0.48%5.840.49
11/16617618614615-0.32%23,300226億6269万-1.6%5.790.48
11/15616620615617+0.16%17,500227億3639万-1.28%5.810.48
11/14621621616616-0.65%16,500226億9954万-1.6%5.80.48
11/11628629615620-0.8%54,300228億4694万-0.96%5.830.49
11/10622626621625+0.16%35,000230億3119万-0.32%5.880.49
11/09625626622624-0.16%10,200229億9434万-0.48%5.870.49
11/08623625619625+0.64%36,300230億3119万-0.32%5.880.49
11/07620621616621+0.16%33,800228億8379万-0.96%5.840.49
11/04635635620620-3.43%58,000228億4694万-1.12%5.830.49
11/02621643618642+3.88%201,300236億5764万+2.23%6.040.5
11/01623623617618-0.64%48,700227億7324万-1.44%5.810.48
10/31618622615622+0.97%26,400229億2064万-0.8%5.850.49
10/28615624615616-0.48%168,600226億9954万-1.91%5.80.48
10/27626626616619-1.12%23,300228億1009万-1.59%5.820.49
10/26626627622626+0.48%28,700230億6804万-0.79%5.890.49
10/256236256206230%35,100229億5749万-1.42%5.860.49
10/24633633617623-0.48%35,400229億5749万-1.58%5.860.49
10/21628630625626-0.48%17,600230億6804万-1.26%5.890.49
10/20632634628629-1.26%33,900231億7859万-0.94%5.920.49
10/19636638633637+0.31%42,000234億7339万+0.16%5.990.5
10/18635639631635+0.32%32,100233億9969万-0.31%5.970.5
10/17630636630633+0.16%16,100233億2599万-0.63%5.960.5
10/14629635622632+1.94%44,300232億8914万-0.94%5.950.5
10/13631631618620-1.74%38,200228億4694万-2.97%5.830.49
10/12626631623631+1.12%52,200232億5229万-1.41%5.940.49
10/11631636624624-1.42%41,800229億9434万-2.65%5.870.49
10/07628634627633-0.16%33,400233億2599万-1.4%5.960.5
10/06629637627634+0.79%39,100233億6284万-1.4%5.970.5
10/05639639626629-1.72%50,000231億7859万-2.48%5.920.49
10/04632640631640+2.24%55,600235億8394万-0.93%6.020.5
10/03627627617626+0.81%43,900230億6804万-3.1%5.890.49
09/30625625619621-0.48%25,600228億8379万-4.17%5.840.49
09/29623627621624-1.27%31,900229億9434万-3.85%5.870.49
09/28624632615632+1.12%70,600232億8914万-2.77%5.950.5
09/27625628625625+0.48%25,800230億3119万-3.99%5.880.49
09/26641642622622-3.57%68,800229億2064万-4.75%5.850.49
09/22648648644645-0.46%36,900237億6819万-1.38%6.070.51
09/21647650647648-0.77%22,400238億7874万-1.07%6.10.51
09/20650655650653+0.93%40,900240億6299万-0.31%6.140.51
09/16652654647647-0.77%23,300238億4189万-1.37%6.090.51
09/15648653646652+0.77%26,100240億2614万-0.76%6.130.51
09/14652652647647-1.22%23,400238億4189万-1.52%6.090.51
09/13657657655655-0.3%9,400241億3669万-0.3%6.160.51
09/12652657652657+0.31%10,100242億1039万0%6.180.52
09/09650655650655+0.61%37,200241億3669万-0.3%6.160.51
09/08647655647651+1.4%45,600239億8929万-0.91%6.120.51
09/07651652640642-1.38%32,300236億5764万-2.13%6.040.5
09/06652656650651-0.15%21,000239億8929万-0.91%6.120.51
09/05654656650652-0.76%18,300240億2614万-0.91%6.130.51
09/02660660655657+0.31%15,300242億1039万-0.15%6.180.52
09/01667667655655-1.5%57,800241億3669万-0.61%6.160.51
08/31660665660665+0.45%22,300245億519万+0.91%6.260.52
08/30659662658662+0.91%19,100243億9464万+0.46%6.230.52
08/29654660654656-0.61%27,000241億7354万-0.61%6.170.51
08/26660661658660-0.15%14,800243億2094万0%6.210.52
08/25659661656661+0.92%21,000243億5779万0%6.220.52
08/24654655651655+0.46%14,900241億3669万-0.91%6.160.51
08/23657658651652-1.06%18,900240億2614万-1.36%6.130.51
08/22659661656659-0.45%12,000242億8409万-0.45%6.20.52
08/19660662658662+0.46%14,000243億9464万0%6.230.52
08/18657660657659-0.15%12,400242億8409万-0.45%6.20.52
08/17664664656660-0.15%19,800243億2094万-0.3%6.210.52
08/16665665658661-0.6%18,900243億5779万-0.15%6.220.52
08/15665665659665+0.15%32,700245億519万+0.45%6.260.52
08/12657664656664+1.68%50,500244億6834万+0.3%6.250.52
08/10653653647653+0.46%18,200240億6299万-1.21%6.140.51
08/09650655648650-0.91%22,700239億5244万-1.66%6.120.51
08/08653656650656-0.3%23,000241億7354万-0.76%6.170.51
08/05647658647658+1.7%26,000242億4724万-0.45%6.190.52
08/04656656647647-0.46%17,300238億4189万-2.12%6.090.51
08/03661661650650-1.37%43,700239億5244万-1.81%6.120.51
08/02668668659659-1.35%21,800242億8409万-0.3%6.20.52
08/01672672664668+0.15%52,800246億1574万+1.06%6.280.52
07/29666667660667+0.3%28,800245億7889万+1.06%6.280.52
07/28663666657665+0.61%36,800245億519万+0.76%6.260.52
07/27672672661661-1.64%16,700243億5779万+0.3%6.220.52
07/26671672669672+0.15%31,600247億6314万+1.97%6.320.53
07/256736746686710%49,500247億2629万+1.98%6.310.53
07/22669671668671+0.3%20,600247億2629万+2.29%6.310.53
07/216676716666690%39,600246億5259万+2.14%6.290.52
07/20668669665669+0.75%51,900246億5259万+2.29%6.290.52
07/19663664659664+0.91%29,500244億6834万+1.68%6.250.52
07/15665665658658-0.9%18,100242億4724万+0.92%6.190.52
07/146646656616640%21,200244億6834万+2%6.250.52
07/136646646606640%18,300244億6834万+2%6.250.52
07/12662664658664-0.15%39,500244億6834万+2.15%6.250.52
07/11660665658665+1.99%57,100245億519万+2.31%6.260.52
07/08657661651652-1.21%48,500240億2614万+0.31%6.130.51
07/07655660652660+1.38%38,400243億2094万+1.54%6.210.52

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
3月期
879
4/20
585
10/12
537,500
10/27
--+12.83%
10/31
-32.34%
4/25
2008年
3月期
720
4/2
285
3/17
2,623,900
4/18
--+11.05%
12/3
-19.4%
5/9
2009年
3月期
359
7/25
182
10/10
2,257,300
9/2
--+14.41%
1/9
-32.67%
9/1
2010年
3月期
397
9/16
233
5/22
833,700
8/3
--+25.46%
8/5
-17.42%
11/18
2011年
3月期
474
1/28

1/27
275
3/15
667,800
3/9
174億6642万101億3347万+12.67%
12/17
-19.71%
3/15
2012年
3月期
505
3/14
335
4/19
260,100
2/29
186億874万123億4441万+12.82%
3/13
-10%
5/1
2013年
3月期
599
3/29
342
5/14
313,500
12/18
220億7255万126億235万+23.79%
5/7
-13.49%
5/14
2014年
3月期
836
5/10
520
4/2
636,900
5/1
308億576万191億6148万+24.77%
5/9
-15.98%
6/7
2015年
3月期
716
3/25
553
5/21
524,100
10/21
263億8453万203億7800万+7.87%
12/2
-10.99%
5/8
2016年
3月期
806
11/24
600
2/12
326,700
3/28
297億102万221億994万+11.7%
11/20
-11.87%
2/12
2017年
3月期
784
3/10
635
7/8
286,000
3/28
288億9033万233億9969万+7.21%
12/8
-9.05%
6/16
2018年
3月期
953
1/26
692
4/17
437,300
1/29
351億1796万255億13万+7.79%
10/11
-8.84%
2/7
2019年
3月期
1,005
7/2
724
12/25
245,000
10/30
370億3416万266億7933万+6.87%
5/18
-12.36%
12/25
2020年
3月期
851
5/7
431
3/13
277,000
3/27
313億5927万158億8231万+6.74%
11/5
-26.15%
3/13
2021年
3月期
788
3/23
452
4/15
360,700
3/29
290億3773万166億5616万+12.75%
6/9
-8.95%
7/31
2022年
3月期
758
9/14
611
3/8
358,200
4/23
279億3223万225億1529万+9.32%
9/14
-12.02%
5/12
最新635
2022/12/2
44,700233億9969万+1.28%
627