株価チャート

株価

1/26

前日 (1/25)
1,535
始値
1,575
高値
1,720
安値
1,473
終値 -3.71%
1,478
出来高 -26.48%
3,046,500

乖離率

株価(5日)
移動平均値
+9.89%
1,345
株価(25日)
移動平均値
+62.42%
910
出来高(5日)
移動平均値
+44.14%
2,113,520

2022/09/29~2023/01/26

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
01/261,5751,7201,4731,478-3.71%3,046,50056億7393万+62.42%26.517.33
01/251,2211,5351,2161,535+24.29%4,143,90058億9275万+74.23%27.547.61
01/241,2751,3791,2311,235+1.23%939,80047億4107万+45.12%22.156.12
01/231,2371,2751,1831,220-3.1%509,10046億8349万+46.46%21.896.05
01/201,1991,3091,1651,259+4.92%1,928,30048億3320万+54.29%22.596.24
01/191,2021,2581,1391,200+0.59%1,321,20046億671万+50.56%21.535.95
01/181,4201,4681,1831,193+8.45%5,424,50045億7983万+52.95%21.45.92
01/171,1001,1001,1001,100+15.79%19,70042億2281万+44.17%19.735.45
01/16950950950950+18.75%24,70036億4698万+26.5%17.044.71
01/13764820763800+4.3%110,10030億7114万+7.38%14.353.97
01/12776776747767+0.66%19,30029億4445万+2.95%13.763.8
01/11773779758762-0.78%35,70029億2526万+1.87%13.673.78
01/10760768739768+2.54%35,90029億4829万+2.13%13.783.81
01/06747760732749+0.67%21,70028億7535万-0.66%13.443.71
01/05711745707744+5.08%19,20028億5616万-1.72%13.353.69
01/04750750702708-3.67%33,20027億1796万-6.96%12.73.51
2022
12/30728735714735+0.96%16,50028億2161万-4.05%13.193.64
12/29688728679728+5.81%21,40027億9473万-5.21%13.063.61
12/28708708680688-1.71%18,30026億4118万-10.65%12.343.41
12/27677712675700+3.7%30,80026億8724万-9.44%12.563.47
12/26688688665675-2.74%28,10025億9127万-13.02%12.113.35
12/23673700668694+2.21%18,70026億6421万-11.03%12.453.44
12/22697697677679+0.3%18,10026億663万-13.5%12.183.37
12/21699725671677-2.45%60,00025億9895万-14.3%12.143.36
12/20776776682694-8.8%84,10026億6421万-12.59%12.453.44
12/19780794756761-2.31%29,00029億2142万-4.52%13.653.77
12/16799801779779-3.11%15,60029億9052万-2.5%13.973.86
12/15779806779804+3.21%16,70030億8649万+0.37%14.423.99
12/14780787770779-0.89%17,50029億9052万-2.75%13.973.86
12/13788789776786+1.68%9,00030億1739万-2.24%14.13.9
12/12778799770773-1.02%21,00029億6749万-3.86%13.873.83
12/09782793781781-1.14%13,70029億9820万-2.86%14.013.87
12/08817817776790-1.99%33,60030億3275万-1.74%14.173.92
12/07799815795806+0.12%18,90030億9417万0%14.464
12/06833833800805-2.78%39,50030億9033万-0.12%14.443.99
12/05849862821828-4.17%57,30031億7863万+2.73%14.854.11
12/02836888820864+5.11%95,30033億1683万+7.2%15.54.28
12/01839839815822-0.24%25,00031億5559万+2.37%14.754.08
11/30864864817824-3.29%52,40031億6327万+2.74%14.784.09
11/29819860807852+4.41%72,80032億7076万+6.77%15.284.22
11/28800845800816+3.42%77,70031億3256万+2.64%14.644.05
11/25787793779789+0.51%26,20030億2891万-0.63%14.153.91
11/24765797765785+2.08%32,40030億1355万-1.26%14.083.89
11/22768778760769+0.13%18,40029億5213万-3.51%13.83.81
11/21789789765768-1.54%36,10029億4829万-3.76%13.783.81
11/18814814777780-3.35%43,10029億9436万-2.86%13.993.87
11/17798824785807+0.25%78,70030億9801万0%14.484
11/16781808777805+3.07%26,00030億9033万-0.98%14.443.99
11/15781792775781+0.26%21,70029億9820万-4.87%14.013.87
11/14800803777779-2.99%71,40029億9052万-6.26%13.973.86
11/11842844798803-2.9%51,80030億8265万-4.97%14.43.98
11/10815846815827+2.61%37,40031億7479万-3.61%14.844.1
11/09856856806806-5.18%34,10030億9417万-7.04%14.464
11/08795883795850+7.19%125,70032億6308万-2.52%15.254.21
11/07782804770793+2.72%40,30030億4426万-8.75%14.233.93
11/04778780762772-1.91%43,00029億6365万-11.57%13.853.83
11/02826826783787-4.72%61,40030億2123万-14.123.9
11/01817843805826+0.73%93,10031億7095万-14.824.1
10/31829829801820+1.86%76,30031億4792万-14.714.07
10/28824838791805-2.78%158,40030億9033万-14.443.99
10/27770918753828+7.53%454,50031億7863万-14.854.11
10/26792800766770-3.39%117,30029億5597万-13.813.82
10/25755797734797+6.98%217,90030億5962万-14.33.95
10/24762764739745-1.97%56,50028億6000万-13.363.69
10/21788796757760-5.35%158,70029億1758万-13.633.77
10/20786819777803-0.25%113,10030億8265万-14.43.98
10/19825845803805-3.48%70,30030億9033万-14.443.99
10/18800855786834+4.25%181,50032億166万-14.964.14
10/17820865786800-9.09%294,10030億7114万-14.353.97
10/14890918870880-2.22%162,20033億7825万-15.794.36
10/13940949884900-5.26%185,40034億5503万-16.154.46
10/129681,038939950-4.43%222,80036億4698万-17.044.71
10/111,0251,038958994-5.6%229,80038億1589万-17.834.93
10/071,1231,1661,0351,053-6.32%508,10040億4239万-18.895.22
10/061,1201,2151,0691,124+1.35%1,864,50043億1495万-20.165.57
10/051,2521,3141,0851,109+3.64%6,742,90042億5737万-19.895.5
10/049901,0709691,070+16.3%2,147,90041億765万-19.195.31
10/03800920773920+19.48%2,046,10035億3181万-16.54.56
09/30839844750770-14.35%1,250,80029億5597万-13.813.82
09/291,1801,1828808990%5,092,90034億5119万-16.134.46