株価チャート

2018/01/10~2018/06/05

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
20243/1, 株式分割 1→3
2018
06/05479483427430-13.36%3,468,30087億4876万-15.19%-18.04
06/04527543495496-13.83%2,954,700100億9837万-2.68%-20.82
06/01626667541576-8.96%5,013,600117億1927万+13.16%-24.16
05/31633655597633+3.6%3,368,700128億7221万+25.78%-26.54
05/30551621537611+8.79%4,005,300124億2460万+23.12%-25.61
05/29583592551561+5.18%3,636,600114億2086万+14.56%-23.54
05/28516543507534+2.56%1,527,000108億5796万+9.58%-22.38
05/25511546504520-0.26%2,041,500105億8668万+7.29%-21.82
05/24516530489522+3.3%1,216,500106億1380万+8.23%-21.88
05/23523525497505-4.96%1,601,100102億7471万+4.77%-21.18
05/22482531480531+12.57%1,744,200108億1048万+9.78%-22.29
05/21473492462472-0.07%690,90096億329万-2.28%-19.8
05/18466477455472+1.14%513,30096億1007万-2.21%-19.81
05/17463493460467+1.37%1,118,70095億156万-3.51%-19.59
05/16479490457461+0.44%1,210,80093億7270万-4.62%-19.32
05/15473479445459-2.55%727,50093億3201万-5.04%-19.24
05/14461479461471+1.07%281,40095億7616万-3.35%-19.74
05/11472475460466-1.06%357,30094億7443万-5.54%-19.53
05/10483484468471-2.62%296,10095億7616万-6.24%-19.74
05/09484496465483-0.14%665,70098億3388万-4.67%-20.27
05/08527529479484-8.91%1,445,70098億4744万-6.02%-20.3
05/07528545510531+0.25%854,700108億1048万+1.98%-22.29
05/02495537491530+7.14%1,120,200107億8335万0%-22.23
05/01495507491495+0.82%471,600100億6446万-7.88%-20.75
04/27499507474491-2.19%905,70099億8308万-9.97%-20.58
04/26489518470502+6.29%2,183,700102億689万-8.62%-21.04
04/25440481440472+7.19%1,396,50096億329万-13.87%-19.8
04/244384544334400%593,40089億5900万-19.65%-18.47
04/23461466431440-5.64%1,290,00089億5900万-19.65%-18.47
04/20485486457467-4.44%1,548,30087億6678万-15.31%-18.06
04/19487511473488-0.41%1,097,40091億7381万-11.53%-18.9
04/18461512458490+9.53%1,746,60092億1138万-11.17%-18.98
04/17429473411448-10.94%3,247,50084億984万-18.75%-17.33
04/16554587478503-9.54%3,181,80094億4307万-8.77%-19.46
04/13523583514556+9.96%2,506,800104億3873万+1.21%-21.51
04/12479515471505+3.34%1,638,00094億9317万-7.28%-19.56
04/11521542459489-2.27%3,869,70091億8633万-10.11%-18.93
04/10450520439500+12.6%3,159,90093億9924万-7.69%-19.37
04/09473498428444-2.06%2,568,30083億4722万-17.72%-17.2
04/06545569427454-18.41%6,654,00085億2256万-15.83%-17.56
04/05643643533556-12.07%2,460,300104億4499万+3.93%-21.52
04/04677690619632-5.24%1,273,200118億7898万+20.22%-24.48
04/03650687618667+8.8%2,621,700125億3649万+29.83%-25.83
04/02678753590613-10.24%3,675,600115億2205万+22.42%-23.74
03/30627695627683+8.07%1,451,400128億3707万+40.03%-26.45
03/29727749616632-14.82%2,885,100118億7898万+33.69%-24.48
03/28707760693742+2.63%1,870,200139億4544万+61.73%-28.73
03/27677748650723+4.38%3,591,900135億8851万+64.02%-28
03/26665693629693+21.22%4,849,200130億1867万+63.83%-26.83
03/23485588478572+15.49%5,350,200107億3930万+40.8%-22.13
03/22463495461495+7.07%865,80092億9905万+25.95%-19.16
03/20455480446462+2.36%894,90086億8537万+20.71%-17.9
03/19516522450452-12.58%2,467,80084億8499万+20.44%-17.48
03/16484517478517+7.56%1,544,10097億607万+41.17%-20
03/15501526471480-2.57%2,103,00090億2352万+35.31%-18.59
03/14454493453493+8.83%1,877,40092億6147万+42.9%-19.08
03/13449470445453-0.66%782,40085億1004万+35.63%-17.54
03/12444500437456+1.56%2,660,70085億6639万+39.88%-17.65
03/09480481432449-4.54%2,572,80084億3489万+41.19%-17.38
03/08488495457470-1.67%2,682,30088億3566万+51.72%-18.21
03/07440518433478+8.06%6,784,50089億8595万+58.39%-18.52
03/06457469422443-1.56%4,663,50083億1591万+51.08%-17.14
03/05416476402450+13.55%6,892,20084億4742万+57.23%-17.41
03/02362413351396+6.07%7,050,00074億3924万+42.45%-15.33
03/01300378297373+13.48%5,420,40070億1342万+36.75%-14.45
02/28330350321329+1.13%4,001,40061億8058万+22.3%-11.37
02/27314348281325-2.69%7,770,90061億1169万+22.31%-11.24
02/26330346314334+9.62%5,232,00062億8077万+26.64%-11.55
02/23296312278305+4.33%3,517,20057億2971万+16.41%-10.54
02/22300348287292-1.9%10,432,20054億9176万+12.01%-10.1
02/21283300281298+5.18%870,30053億4789万+15.06%-9.84
02/20285295281283-0.35%970,50050億8468万+10.25%-9.35
02/19266297266284+7.7%2,114,40051億263万+11.07%-9.38
02/16259265257264+3.8%486,30047億3773万+3.94%-8.71
02/15247261246254+4.09%428,10045億6425万+0.13%-8.39
02/14253262239244+1.81%968,40043億8479万-3.81%-8.06
02/13245250236240-0.55%335,10043億703万-5.88%-7.92
02/09217247216241+3.58%517,20043億3095万-5.73%-7.96
02/08230239229233+1.6%397,80041億8140万-8.98%-7.69
02/07247251229229+0.73%613,20041億1560万-10.42%-7.57
02/06233242206228-10.37%1,707,00040億8569万-11.07%-7.51
02/05250257250254+0.66%570,90045億5827万-1.17%-8.38
02/02256256250252-2.7%537,00045億2836万-1.43%-8.33
02/01266266259259+1.43%441,30046億5398万+1.7%-8.56
01/31250259248256+0.26%470,40045億8818万+0.66%-8.44
01/30265265247255-3.53%1,506,60045億7622万+0.79%-8.42
01/29309309261264+1.8%4,345,20047億4371万+4.48%-8.72
01/26266269260260-3.35%855,00046億5996万+2.64%-8.57
01/25264276260269+1%694,50048億2148万+6.19%-8.87
01/24268276263266-1.6%658,80047億7362万+4.72%-8.78
01/23271275260270-0.73%681,00048億5139万+5.6%-8.92
01/22269277264272-1.09%1,010,70047億1979万+5.97%-8.68
01/19284285267275+0.61%1,991,10047億7179万+6.72%-8.77
01/18240289240274+12.93%4,412,70047億4290万+6.49%-8.72
01/17240247239242-3.58%1,163,40041億9986万-5.34%-7.72
01/16262263247251-2.46%982,50043億5584万-2.2%-8.01
01/15247266247258+3.34%1,540,50044億6561万+0.26%-8.21
01/12244253242249+2.47%1,051,80043億2118万-2.6%-7.95
01/11268270242243-11.19%4,843,80042億1720万-4.95%-7.75
01/10269314267274+3.66%12,415,20047億4868万+7.03%-8.73