株価チャート

2018/01/05～2018/06/01

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
2018
06/012,3592,3792,3392,359-0.04%708,5005196億4726万+1.94%37.11.6
05/312,3122,3692,3122,360+2.88%1,873,1005198億6754万+2.08%37.111.6
05/302,2882,3032,2762,294-0.56%458,7005053億2888万-0.74%36.081.56
05/292,3102,3262,3002,307+0.22%296,6005081億9255万-0.26%36.281.57
05/282,3202,3222,2982,302+0.04%300,5005070億9114万-0.48%36.21.57
05/252,2942,3052,2782,301+0.83%368,9005068億7086万-0.6%36.191.56
05/242,2802,2942,2732,282-0.09%377,0005026億8548万-1.47%35.891.55
05/232,2722,2912,2702,284+0.4%432,3005031億2605万-1.42%35.921.55
05/222,2872,2892,2692,275-0.74%351,8005011億4350万-1.81%35.781.55
05/212,2882,2972,2782,292-0.26%377,4005048億8831万-1.08%36.041.56
05/182,3212,3212,2942,298-1.12%437,4005062億1001万-0.73%36.141.56
05/172,3282,3312,3122,324+0.43%328,5005119億3736万+0.48%36.551.58
05/162,3342,3372,3112,314-0.98%339,9005097億3453万+0.09%36.391.57
05/152,3232,3442,3172,337+0.09%417,2005148億104万+1.17%36.751.59
05/142,3232,3362,3132,335+0.52%365,3005143億6047万+1.17%36.721.59
05/112,3342,3482,3182,323-0.51%488,5005117億1708万+0.87%36.531.58
05/102,3322,3402,3062,335-0.04%457,8005143億6047万+1.61%36.721.59
05/092,3342,3452,3252,336+0.34%556,5005145億8076万+1.92%36.741.59
05/082,3002,3302,2922,328+1.39%641,6005128億1849万+1.79%36.611.58
05/072,2682,3132,2602,296+2.36%1,013,7005057億6944万+0.57%36.111.56
05/022,2212,2482,2122,243+1.04%803,7004940億9445万-1.58%35.271.53
05/012,2742,2752,1822,220-7.42%2,132,9004890億2794万-2.59%34.911.51
04/272,3772,4022,3732,398+1.22%932,8005282億3829万+5.27%37.711.63
04/262,3492,3742,3262,369+1.37%719,1005218億5009万+4.5%37.251.61
04/252,3252,3532,3172,337+0.73%610,2005148億104万+3.45%36.751.59
04/242,3482,3572,3132,320-0.13%544,0005110億5623万+3.02%36.481.58
04/232,3252,3382,3132,323-0.68%495,4005117億1708万+3.47%36.531.58
04/202,3172,3442,3112,339+0.69%450,7005152億4160万+4.42%36.781.59
04/192,3362,3362,2942,323-0.6%759,6005117億1708万+4.03%36.531.58
04/182,3242,3472,3152,337+0.6%702,9005148億104万+4.94%36.751.59
04/172,3152,3452,3132,323+0.26%687,8005117億1708万+4.69%36.531.58
04/162,2802,3192,2742,317+1.62%587,0005103億9538万+4.79%36.441.58
04/132,2722,2892,2592,280+0.53%678,8005022億4492万+3.5%35.861.55
04/122,2582,2802,2412,268+1.07%529,2004996億152万+3.28%35.671.54
04/112,2502,2582,2152,244-0.97%734,4004943億1473万+2.51%35.291.53
04/102,2752,3082,2532,266-0.48%1,036,4004991億6096万+3.85%35.641.54
04/092,2852,2882,2602,277+0.04%625,0005015億8407万+4.79%35.811.55
04/062,2822,2952,2572,276-0.65%971,6005013億6378万+5.22%35.791.55
04/052,2252,2972,2242,291+3.9%1,335,0005046億6803万+6.31%36.031.56
04/042,1932,2152,1602,205+0.18%788,7004857億2370万+2.7%34.681.5
04/032,1772,2142,1732,201+0.36%490,2004848億4257万+2.71%34.611.5
04/022,1972,2192,1902,193-0.68%499,8004830億8031万+2.43%34.491.49
03/302,2202,2272,1972,208-0.32%495,1004863億8455万+3.27%34.721.5
03/292,2302,2462,1912,215+0.14%930,6004879億2653万+3.84%34.831.51
03/282,2252,2362,1972,212-1.07%666,2004872億6568万+3.95%34.791.5
03/272,2022,2372,1692,236+1.64%1,053,1004925億5247万+5.27%35.161.52
03/262,1232,2002,1212,200+3.43%1,112,0004846億2229万+3.68%34.61.5
03/232,1282,1532,1162,127-1.02%925,7004685億4164万+0.38%33.451.45
03/222,1302,1502,1112,149-0.51%511,3004733億8786万+1.46%33.81.46
03/202,1592,1812,1412,160-0.18%482,2004758億1097万+2.13%33.971.47
03/192,1782,1832,1482,164-1.01%510,3004766億9210万+2.51%34.031.47
03/162,1702,1862,1592,186+0.92%580,5004815億3833万+3.75%34.381.49
03/152,1502,1692,1352,166+0.19%419,5004771億3267万+3.04%34.061.47
03/142,1502,1622,1382,162+0.09%444,2004762億5154万+3%341.47
03/132,1182,1602,1182,160+1.98%485,3004758億1097万+3.1%33.971.47
03/122,1452,1462,1022,118+0.33%380,2004665億5909万+1.1%33.311.44
03/092,1312,1402,1002,111+0.33%621,1004650億1711万+0.62%33.21.44
03/082,1052,1152,0882,104+0.96%513,0004634億7513万+0.14%33.091.43
03/072,0742,1052,0592,084+0.63%726,5004590億6948万-0.9%32.771.42
03/062,0632,0822,0522,071+1.22%517,6004562億580万-1.62%32.571.41
03/052,0272,0522,0192,046+0.99%560,1004506億9873万-3.03%32.181.39
03/022,0472,0492,0192,026-2.31%692,0004462億9307万-4.25%31.861.38
03/012,0952,0992,0702,074-0.91%446,7004568億6665万-2.35%32.621.41
02/282,0852,1172,0822,093-0.76%592,8004610億5202万-1.69%32.911.42
02/272,1592,1682,1052,109-1.91%837,8004645億7655万-1.17%33.171.43
02/262,1342,1562,1132,150+1.08%726,8004736億814万+0.56%33.811.46
02/232,0982,1312,0982,127+2.01%861,6004685億4164万-0.56%33.451.45
02/222,0832,0942,0702,085+0.24%651,9004592億8976万-2.62%32.791.42
02/212,1072,1072,0702,080-1.93%1,011,9004581億8834万-3.03%32.711.41
02/202,1592,1682,1172,121-2.03%718,8004672億1994万-1.26%33.351.44
02/192,1672,2032,1552,165+1.36%689,5004769億1239万+0.7%34.051.47
02/162,1192,1462,1062,136+1.71%1,040,6004705億2418万-0.6%33.591.45
02/152,1602,1862,0902,100+1.01%2,304,1004625億9400万-2.42%33.021.43
02/142,0852,0952,0642,079+0.87%716,2004579億6806万-3.62%32.691.41
02/132,0782,0992,0572,061-0.1%651,6004540億297万-4.76%32.411.4
02/092,0212,0642,0142,063+0.29%670,9004544億4354万-4.97%32.441.4
02/082,0802,0952,0482,057-1.3%769,2004531億2184万-5.51%32.351.4
02/072,1132,1482,0832,084+0.1%731,6004590億6948万-4.49%32.771.42
02/062,0712,0992,0232,082-2.85%1,007,6004586億2891万-4.84%32.741.42
02/052,1712,1922,1422,143-2.41%532,1004720億6616万-2.37%33.71.46
02/022,1812,2002,1652,196+0.5%518,3004837億4116万-0.18%34.531.49
02/012,1542,1872,1542,185+1.72%704,8004813億1804万-0.77%34.361.49
01/312,1532,1952,1472,148-0.14%959,6004731億6758万-2.59%33.781.46
01/302,1752,1762,1422,151-1.51%847,8004738億2843万-2.58%33.831.46
01/292,2112,2222,1812,184-1.22%591,1004810億9776万-1.22%34.351.49
01/262,2012,2282,2012,2110%515,0004870億4540万-0.09%34.771.5
01/252,2092,2212,1982,211-0.23%468,7004870億4540万-0.14%34.771.5
01/242,2102,2242,2042,216-0.09%311,3004881億4681万+0.09%34.851.51
01/232,1992,2222,1892,218+1.37%329,3004885億8738万+0.09%34.881.51
01/222,1892,1892,1732,188+0.37%332,7004819億7889万-1.31%34.411.49
01/192,1812,1982,1692,180+0.32%442,0004802億1663万-1.71%34.281.48
01/182,1992,2002,1722,173-0.5%600,7004786億7465万-2.12%34.171.48
01/172,1732,1972,1702,184+0.65%608,9004810億9776万-1.71%34.351.49
01/162,1572,1812,1552,170+0.51%317,2004780億1380万-2.38%34.131.48
01/152,1602,1662,1542,159+0.09%331,8004755億9069万-2.92%33.951.47
01/122,1762,2012,1532,157-1.82%668,2004751億5012万-3.1%33.921.47
01/112,2232,2252,1882,197-1.88%479,4004839億6144万-1.35%34.551.49
01/102,2502,2502,2362,239-0.53%329,7004932億1332万+0.63%35.211.52
01/092,2382,2512,2282,251+1.08%537,6004958億5671万+1.31%35.41.53
01/052,2192,2272,1922,227+1%630,3004905億6992万+0.5%35.021.51