株価チャート

2018/01/04~2018/05/31

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
05/319941,008989997+0.61%175,800278億1630万-4.41%142.360.92
05/30997999984991-0.9%229,800276億4890万-5.17%141.50.92
05/291,0111,0149931,000-2.15%717,900279億-4.49%142.790.93
05/281,0401,0451,0181,022-1.35%995,500285億1380万-2.48%145.930.95
05/251,0571,0651,0351,036-2.45%481,100289億440万-1.15%147.930.96
05/241,0571,0661,0541,062+0.19%258,900296億2980万+1.34%151.640.98
05/231,0491,0621,0461,060+0.66%209,900295億7400万+1.34%151.360.98
05/221,0241,0541,0241,053+2.83%222,100293億7870万+0.77%150.360.98
05/211,0261,0321,0241,024-0.87%320,300285億6960万-1.82%146.220.95
05/181,0411,0421,0271,033-0.86%263,300288億2070万-0.96%147.50.96
05/171,0411,0441,0401,042-0.1%268,200290億7180万-0.1%148.790.97
05/161,0541,0571,0421,043-1.04%139,100290億9970万0%148.930.97
05/151,0541,0591,0531,0540%98,000294億660万+1.05%150.50.98
05/141,0511,0571,0491,054+0.29%98,100294億660万+1.15%150.50.98
05/111,0501,0551,0481,051+0.1%111,000293億2290万+0.96%150.070.97
05/101,0501,0561,0431,050-0.66%178,900292億9500万+0.96%149.930.97
05/091,0501,0611,0491,057-0.47%314,300294億9030万+1.83%150.930.98
05/081,0671,0671,0571,062-1.39%206,000296億2980万+2.41%151.640.98
05/071,0561,0781,0561,077+2.09%166,900300億4830万+4.16%153.781
05/021,0501,0561,0401,055+0.57%157,800294億3450万+2.33%150.640.98
05/011,0551,0561,0481,049+0.19%97,400292億6710万+1.84%149.790.97
04/271,0531,0561,0431,047-0.19%86,500292億1130万+1.85%149.50.97
04/261,0621,0691,0431,049-0.76%146,800292億6710万+2.34%149.790.97
04/251,0521,0601,0471,057+0.57%146,000294億9030万+3.12%150.930.98
04/241,0491,0521,0451,051+0.77%87,000293億2290万+2.64%150.070.97
04/231,0441,0461,0371,043+0.68%86,600290億9970万+1.86%148.930.97
04/201,0351,0431,0341,036+0.1%83,500289億440万+1.17%147.930.96
04/191,0361,0381,0261,035+0.68%92,300288億7650万+0.98%147.790.96
04/181,0251,0301,0201,028+0.78%63,300286億8120万+0.29%146.790.95
04/171,0351,0351,0181,020-0.68%83,100284億5800万-0.58%145.650.95
04/161,0171,0311,0131,027+0.79%146,100286億5330万-0.1%146.650.95
04/131,0211,0211,0121,0190%62,800284億3010万-0.78%145.50.95
04/121,0311,0311,0191,019-0.39%94,700284億3010万-0.88%145.50.95
04/111,0301,0301,0171,023-0.49%82,700285億4170万-0.49%146.070.95
04/101,0371,0421,0271,028-0.58%106,800286億8120万0%146.790.95
04/091,0421,0421,0331,034-0.77%73,500288億4860万+0.58%147.640.96
04/061,0431,0521,0341,042+0.19%102,200290億7180万+1.36%148.790.97
04/051,0351,0451,0281,040+1.07%89,300290億1600万+1.07%148.50.96
04/041,0161,0331,0161,029+1.58%104,100287億910万-0.1%146.930.95
04/031,0151,0201,0061,013-0.3%70,600282億6270万-1.65%144.650.94
04/021,0301,0351,0161,016-0.29%89,300283億4640万-1.45%145.070.94
03/301,0071,0229991,019+2.31%123,300284億3010万-1.26%145.50.95
03/291,0101,016991996-0.99%162,100277億8840万-3.49%142.220.92
03/281,0181,0189941,006-0.59%155,100280億6740万-2.61%143.650.93
03/271,0041,0171,0021,012+1.3%87,000282億3480万-2.03%144.50.94
03/269901,000978999+1.01%105,100278億7210万-3.29%142.650.93
03/231,0281,028983989-4.63%258,500275億9310万-4.35%141.220.92
03/221,0511,0511,0351,037-1.33%68,800289億3230万+0.29%148.070.96
03/201,0501,0531,0411,051+0.1%33,000293億2290万+1.84%150.070.97
03/191,0411,0571,0311,050+0.86%73,900292億9500万+2.04%149.930.97
03/161,0501,0561,0411,041-0.1%116,300290億4390万+1.26%148.640.97
03/151,0541,0541,0391,042-0.67%74,000290億7180万+1.46%148.790.97
03/141,0491,0561,0471,049-0.47%87,600292億6710万+2.14%149.790.97
03/131,0481,0571,0461,054+0.09%89,700294億660万+2.63%150.50.98
03/121,0221,0581,0221,053+3.24%88,300293億7870万+2.23%150.360.98
03/091,0251,0381,0151,020-0.87%146,200284億5800万-1.26%145.650.95
03/081,0341,0381,0241,029+0.39%100,400287億910万-0.87%146.930.95
03/071,0261,0391,0171,025-0.29%143,400285億9750万-1.63%146.360.95
03/061,0311,0381,0191,028-0.19%135,900286億8120万-1.91%146.790.95
03/051,0421,0491,0251,030-1.06%93,200287億3700万-2.18%147.070.96
03/021,0451,0481,0381,041-1.7%48,900290億4390万-1.61%148.640.97
03/011,0571,0691,0501,059+0.09%80,600295億4610万-0.38%151.210.98
02/281,0401,0591,0391,058+1.73%71,600295億1820万-0.84%151.070.98
02/271,0451,0481,0321,040+0.1%99,500290億1600万-2.89%148.50.96
02/261,0441,0441,0321,039+0.58%57,900289億8810万-3.44%148.360.96
02/231,0231,0361,0201,033+1.47%75,600288億2070万-4.35%147.50.96
02/221,0201,0221,0111,018-0.59%42,200284億220万-6.18%145.360.94
02/211,0151,0261,0131,024+0.99%84,100285億6960万-6.06%146.220.95
02/201,0161,0181,0021,014+0.1%60,900282億9060万-7.48%144.790.94
02/191,0121,0141,0031,013+1.2%76,200282億6270万-8.16%144.650.94
02/169941,0029921,001+1.01%106,400279億2790万-9.74%142.930.93
02/151,0001,000988991+0.41%81,500276億4890万-11.2%141.50.92
02/141,0001,003983987-1%145,500275億3730万-12.03%140.930.92
02/131,0191,019996997-0.7%140,500278億1630万-11.77%142.360.92
02/091,0121,0129831,004-2.9%185,200280億1160万-11.7%143.360.93
02/081,0401,0451,0271,034+0.1%107,500288億4860万-9.62%147.640.96
02/071,0821,0821,0331,033-1.99%198,700288億2070万-10.17%147.50.96
02/061,1051,1051,0441,054-6.31%149,100294億660万-8.74%150.50.98
02/051,1301,1311,1181,125-1.14%80,800313億8750万-3.02%160.641.04
02/021,1451,1481,1381,138-0.61%32,500317億5020万-1.98%162.491.06
02/011,1351,1471,1341,145+1.24%46,000319億4550万-1.46%163.491.06
01/311,1501,1511,1311,131-1.82%61,800315億5490万-2.67%161.51.05
01/301,1661,1661,1501,152-0.95%36,600321億4080万-0.95%164.491.07
01/291,1681,1681,1621,163+0.17%20,300324億4770万0%166.061.08
01/261,1601,1681,1591,161+0.35%30,000323億9190万-0.09%165.781.08
01/251,1631,1651,1571,157-0.94%32,300322億8030万-0.43%165.211.07
01/241,1681,1691,1611,168+0.6%24,500325億8720万+0.52%166.781.08
01/231,1631,1731,1581,161+0.87%32,700323億9190万0%165.781.08
01/221,1541,1561,1491,151+0.35%31,100321億1290万-0.86%164.351.07
01/191,1471,1531,1431,147+0.09%37,700320億130万-1.21%163.781.06
01/181,1561,1591,1461,146-0.52%47,600319億7340万-1.38%163.641.06
01/171,1691,1691,1501,152-1.45%66,800321億4080万-0.86%164.491.07
01/161,1851,1851,1681,169-1.35%46,900326億1510万+0.6%166.921.08
01/151,1881,1951,1821,185+0.34%61,300330億6150万+2.07%169.211.1
01/121,1681,1881,1661,181+0.68%75,300329億4990万+1.9%168.631.1
01/111,1501,1791,1481,173+2.36%108,900327億2670万+1.3%167.491.09
01/101,1441,1531,1331,146-2.39%165,000319億7340万-0.95%163.641.06
01/091,1881,1881,1681,174-0.51%88,800327億5460万+1.47%167.641.09
01/051,1871,1891,1781,180-0.34%30,900329億2200万+2.08%168.491.09
01/041,1821,1871,1741,184+0.25%39,500330億3360万+2.69%169.061.1