株価チャート

株価

11/11

前日 (11/10)
727
始値
731
高値
748
安値
710
終値 +2.89%
748
出来高 +107.41%
2,240

乖離率

株価（5日）
移動平均値
+1.91%
734
株価（25日）
移動平均値
+1.08%
740
出来高（5日）
移動平均値
+68.17%
1,332

2022/06/14～2022/11/11

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
2022
11/11731748710748+2.89%2,240-+1.08%
11/10726730726727+0.14%1,080--1.76%
11/09722750722726+0.83%1,220--2.02%
11/08762762710720-3.61%750--2.83%
11/07773774747747+0.54%1,370-+0.67%
11/04690756690743+2.06%1,820-+0.13%
11/02710728710728+2.54%1,080--1.89%
11/01689710689710+0.57%2,590--4.31%
10/31701710699706-1.94%950--4.98%
10/28720720720720+0.14%360--3.36%
10/27721721719719-0.83%570--3.88%
10/26707725707725+2.55%370--3.33%
10/25711715707707-1.81%160--5.98%
10/24729742720720-5.14%2,550--4.64%
10/21760760759759-0.13%40-+0.13%
10/20761761760760-0.26%100--0.13%
10/19756768756762-1.17%230--0.13%
10/18759771759771+1.58%1,300-+0.92%
10/17756759754759+0.26%1,200--0.65%
10/14741770740757+1.47%1,820--1.05%
10/12746746746746+1.36%10--2.61%
10/11766766736736-5.76%160--4.04%
10/06770784770781+0.13%3,810-+1.43%
10/05763780761780+3.31%5,250-+1.3%
10/04736755736755+2.58%1,530--2.08%
10/03715736715736-0.81%3,350--4.79%
09/30741742741742+0.13%520--4.26%
09/297417427417410%90--4.63%
09/28741741741741+0.14%20--4.76%
09/27737760727740+0.41%870--5.13%
09/26738738720737-0.54%4,180--5.75%
09/22743743741741-0.27%3,500--5.36%
09/21757761743743-2.11%2,930--5.35%
09/20766778757759-2.82%1,990--3.56%
09/16761781761781+1.56%3,680--0.76%
09/15775780769769-1.41%5,010--2.29%
09/14789790779780-1.14%6,940--1.02%
09/13785792785789-0.13%19,090-+0.13%
09/12795800785790-3.66%2,180-+0.25%
09/09819820781820+0.86%660-+4.19%
09/08802813783813+1.37%380-+3.44%
09/07804804789802+3.89%440-+2.17%
09/06772795772772-0.77%230--1.78%
09/05792799778778-0.13%90--1.14%
09/02790793779779+0.13%70--1.14%
09/01778778778778-2.26%10--1.39%
08/31786796786796-0.5%20-+0.76%
08/307718007718000%6,950-+1.14%
08/29792802792800+1.01%2,030-+1.01%
08/26783792783792-0.75%20--0.25%
08/25786798768798+2.84%620-+0.25%
08/24785785776776+0.65%290--2.76%
08/23799799771771-3.63%370--3.63%
08/22780800780800+2.56%50--0.37%
08/19788790780780+0.52%30--2.99%
08/18782805776776-2.39%240--3.72%
08/17769795769795+2.32%700--1.73%
08/16777777770777+0.52%140--4.19%
08/15809809770773+0.26%1,490--5.04%
08/12770805769771-1.78%1,790--5.51%
08/10800800785785-1.26%60--4.15%
08/09785795785795+1.4%30--3.4%
08/08767784767784+1.55%290--4.97%
08/05782782771772-2.53%220--6.76%
08/03769809769792+0.13%250--4.58%
08/02808808762791-2.47%210--4.93%
08/01787811783811+2.27%190--2.76%
07/29819825790793-1.61%280--5.03%
07/28811811806806-1.47%20--3.59%
07/27806818806818+0.99%30--2.15%
07/26810824794810+0.5%170--3.23%
07/25826826790806-2.89%330--3.82%
07/22818832818830-0.84%980--1.07%
07/21837837837837-2.22%20--0.12%
07/20840856840856+1.9%210-+2.27%
07/19838840838840+0.48%530-+0.72%
07/158368368368360%1,670-+0.6%
07/14819836814836+2.08%660-+0.72%
07/13840840814819-2.38%260--1.33%
07/12831843830839-1.06%230-+1.08%
07/11845848840848-1.4%500-+2.42%
07/08845875845860+2.38%1,290-+4.37%
07/07835841829840+0.84%720-+2.44%
07/06909909833833-1.88%9,690-+1.96%
07/05865868849849-1.85%1,360-+4.3%
07/04865865865865+1.76%110-+6.66%
07/01860867847850-0.23%720-+5.46%
06/30844858844852+1.07%1,390-+6.23%
06/29842860842843+0.6%1,670-+5.9%
06/28837841835838+0.6%1,200-+5.94%
06/278378398338330%4,680-+5.84%
06/24836836829833+2.46%1,530-+6.39%
06/23829829813813-0.85%120-+4.23%
06/22836836819820-1.91%170-+5.53%
06/21839839822836+0.97%270-+8.15%
06/20840840823828-0.84%1,270-+7.67%
06/17815845790835+2.45%5,160-+9.01%
06/168188308058150%1,120-+6.96%
06/15769823766815+5.98%1,670-+7.52%
06/14782782769769-1.66%1,480-+1.85%