株価チャート

株価

9/30

前日 (9/29)
4,960
始値
4,890
高値
5,150
安値
4,830
終値 +2.82%
5,100
出来高 +10.98%
632,900

乖離率

株価(5日)
移動平均値
+6.14%
4,805
株価(25日)
移動平均値
+7.35%
4,751
出来高(5日)
移動平均値
+25.93%
502,600

2022/06/28~2022/09/30

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
09/304,8905,1504,8305,100+2.82%632,900976億8489万+7.35%82.8549.34
09/294,8705,0304,7204,960+5.53%570,300950億334万+4.93%80.5847.98
09/284,7504,7554,4954,700-1.98%397,800900億2333万+0.06%76.3645.47
09/274,6104,8104,5504,795+7.27%431,100918億4295万+2.68%77.946.39
09/264,5854,6604,3904,470-5.4%480,900856億1793万-3.85%72.6243.24
09/224,4804,7604,3104,725+4.42%552,700905億217万+1.96%76.7645.71
09/214,8604,8854,4254,525-8.68%896,400866億7139万-1.74%73.5143.78
09/205,3205,3504,8104,955-4.71%876,400949億757万+8.05%80.547.94
09/164,8605,2104,7755,200+5.91%712,500996億28万+14.61%84.4850.31
09/154,7355,0204,6504,910+4.58%776,300940億4564万+9.65%79.7747.5
09/144,6204,7654,5304,695-1.68%364,700899億2756万+6.1%76.2745.42
09/134,9154,9704,6504,775-3.83%493,000914億5987万+9.04%77.5746.19
09/125,0705,0804,8804,965-0.7%388,700950億9911万+14.96%80.6648.03
09/094,7305,0504,6505,000+8.34%917,800957億6950万+17.29%81.2348.37
09/084,8904,9854,5004,615-3.45%738,400883億9524万+9.8%74.9744.65
09/074,6254,8204,4354,780+3.46%662,200915億5564万+15.29%77.6646.24
09/064,3754,6404,2804,620+6.33%606,900884億9101万+13.01%75.0644.7
09/054,2504,5704,1204,345-0.8%771,700832億2369万+8.14%70.5942.03
09/025,0905,0904,1804,380-9.03%1,306,300838億9408万+11.2%71.1642.37
09/015,1505,3104,8154,815-6.32%711,500922億2602万+24.87%78.2246.58
08/315,0405,2104,8905,140+3.11%665,300984億5104万+36.81%83.549.73
08/304,5805,1304,5804,985+10.53%1,022,300954億8219万+36.91%80.9948.23
08/294,2604,5654,2404,510+2.5%419,000863億8408万+27.83%73.2743.63
08/264,5054,5604,2654,4000%518,400842億7716万+28.13%71.4842.57
08/254,5304,6104,3604,400-2.55%495,200842億7716万+31.7%71.4842.57
08/244,2004,6704,1954,515+7.37%1,002,900864億7985万+38.92%73.3543.68
08/233,9904,2953,9054,205+4.34%405,500805億4214万+33.07%68.3140.68
08/224,2004,3254,0054,030-5.4%587,900771億9021万+30.84%65.4738.99
08/194,1104,2854,0454,260+3.78%505,300815億9561万+41.76%69.2141.21
08/183,9704,2203,9404,105+3.01%501,400786億2675万+40.68%66.6939.71
08/174,1354,1403,8803,985-1.97%504,200763億2829万+40.61%64.7438.55
08/163,7554,3003,7104,065+9.27%962,800778億6060万+47.34%66.0439.33
08/153,7403,8603,6853,720-0.53%418,200712億5250万+38.86%60.4335.99
08/123,6503,8003,5103,740+4.32%483,700716億3558万+43.13%60.7636.18
08/103,4053,6003,2753,585+1.13%551,000686億6673万+41.09%58.2434.68
08/093,2203,5653,2103,545+8.91%705,900679億57万+42.94%57.5934.3
08/083,6303,6803,2353,255-9.08%970,500623億4594万+34.62%52.8831.49
08/053,5003,5803,3703,580+2.73%865,600685億7096万+50.36%58.1634.63
08/043,2453,6403,2303,485+8.74%1,535,300667億5134万+49.12%56.6233.71
08/033,2853,4953,1203,205-3.9%1,687,500613億8824万+39.71%52.0731.01
08/023,1253,3703,0503,335+16.28%2,948,500638億7825万+47.7%54.1832.26
08/012,8682,8682,8682,868+21.11%104,000549億3338万-46.5927.75
07/292,3472,3692,2852,368+2.73%216,600453億5643万-38.4722.91
07/282,3682,3792,2652,305-1.41%158,600441億4973万-37.4522.3
07/272,2652,3802,2122,338+4.33%312,700433億2314万-37.9822.62
07/262,1602,2682,1192,241+4.33%193,800415億2573万-36.4121.68
07/252,1232,1892,1102,148-1.15%123,300398億244万-34.920.78
07/222,1002,2222,0942,173+4.42%249,300402億6569万-35.321.02
07/212,0982,1442,0732,081-1.61%172,200385億6093万-33.8120.13
07/202,2702,2702,0652,115-6.33%493,900391億9095万-34.3620.46
07/192,2002,2702,1702,258+2.54%250,600418億4074万-36.6821.84
07/152,1992,2442,1452,202+1.38%259,800408億306万-35.7721.3
07/142,0572,2232,0512,172+4.78%525,500402億4716万-35.2921.01
07/132,0202,0741,9832,073+3.81%275,400384億1269万-33.6820.05
07/122,1002,1021,9711,997-5.8%448,000370億441万-32.4419.32
07/112,1212,2362,0702,120+2.91%824,400392億8360万-34.4420.51
07/082,0902,1191,9902,060-1.1%530,800381億7180万-33.4719.93
07/071,9692,1701,9382,083+7.98%1,842,900385億9799万-33.8420.15
07/062,0172,0601,8451,929-6.45%1,329,100357億4437万-31.3418.66
07/052,0212,1351,9722,062+3.15%2,161,700382億886万-33.519.95
07/042,3122,5561,9671,999-13.98%5,462,000370億4147万-32.4819.34
07/012,4342,4552,1982,324-6.44%1,680,600430億6372万-37.7622.48
06/302,4552,5782,3012,484+2.94%4,049,600460億2852万-40.3523.25
06/292,3802,5102,2512,413+5.28%6,274,700447億1289万-39.222.58
06/282,5102,7462,2222,2920%10,814,400424億7076万-37.2421.45