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
05/31683693673681-0.29%35,60061億5559万-5.15%-1.12
05/30668685667683+0.89%12,50061億7367万-5.01%-1.12
05/29700701672677-4.78%45,40061億1943万-5.97%-1.11
05/28724725708711-2.07%41,30064億2676万-1.52%-1.17
05/25729729725726-0.95%11,70065億6235万+0.55%-1.19
05/247287337287330%7,50066億2562万+1.81%-1.2
05/23735736726733-0.14%13,50066億2562万+1.66%-1.2
05/22736741733734-0.41%9,90066億3466万+2.09%-1.2
05/21730737722737+0.41%22,90066億6177万+3.08%-1.21
05/18744745733734-1.48%21,80066億3466万+3.23%-1.2
05/17745746735745-0.53%31,90067億3409万+5.23%-1.22
05/16748757732749+0.13%46,80067億7024万+6.09%-1.23
05/15754754732748+1.08%33,00067億6120万+6.55%-1.23
05/14717741717740+2.64%30,30066億8889万+6.02%-1.21
05/11723724716721-0.28%10,80065億1715万+3.89%-1.18
05/10729730716723-0.14%22,30065億3523万+4.63%-1.19
05/09716728716724+0.56%30,60065億4427万+5.23%-1.19
05/08716735716720+0.7%45,10065億811万+5.26%-1.18
05/07691720691715+3.47%37,50064億6292万+4.99%-1.17
05/02686691665691+0.73%36,90062億4598万+2.07%-1.13
05/01700704686686-3.24%36,80062億78万+1.63%-1.13
04/27725725702709-1.39%27,00064億868万+5.51%-1.16
04/26703722700719+2.42%38,90064億9907万+7.63%-1.18
04/25698703683702-0.85%34,90063億4541万+5.56%-1.15
04/24713713698708-0.7%36,20063億9964万+6.95%-1.16
04/23714740709713+0.71%44,90064億4484万+8.19%-1.17
04/20720720695708-0.98%53,00063億9964万+7.93%-1.16
04/19716729705715-0.83%75,30064億6292万+9.33%-1.17
04/18700745697721+5.87%247,30065億1715万+10.75%-1.18
04/17748748681681-9.08%339,50061億5559万+5.09%-1.12
04/16768771738749+11.62%864,90067億7024万+15.94%-1.23
04/13661675644671+2.76%30,50060億6520万+4.52%-1.1
04/12640658636653+2.03%10,90059億249万+2.03%-1.07
04/11645646627640-1.84%38,50057億8499万+0.16%-1.05
04/10675680636652-4.68%33,30058億9346万+2.19%-1.07
04/09670692657684+3.17%48,40061億8271万+7.38%-1.12
04/06650664649663+2.16%39,60059億9289万+4.41%-1.09
04/05647649640649+0.62%10,50058億6634万+2.53%-1.06
04/04639646630645+1.26%9,00058億3018万+2.06%-1.06
04/03637642635637+0.47%8,90057億5787万+1.11%-1.05
04/02637640633634+0.16%3,60057億3075万+0.79%-1.04
03/30639639631633-0.47%8,00057億2171万+0.8%-1.04
03/29631640629636+1.27%5,10057億4883万+1.44%-1.04
03/286276336136280%8,80056億7652万+0.32%-1.03
03/27621635621628+1.29%8,20056億7652万+0.32%-1.03
03/26621629616620-0.16%9,00056億421万-0.8%-1.02
03/23620633616621-0.32%16,90056億1325万-0.64%-1.02
03/22632636623623-2.2%11,50056億3132万-0.16%-1.02
03/20634643612637-0.31%15,60057億5787万+2.25%-1.05
03/19640640636639+0.79%7,20057億7595万+2.9%-1.05
03/16645655631634-3.21%25,30057億3075万+2.42%-1.04
03/15656656644655+0.61%48,70059億2057万+5.99%-1.07
03/14635655635651+0.93%41,30058億8442万+5.51%-1.07
03/13627645622645+2.38%16,50058億3018万+5.05%-1.06
03/12636637629630-0.63%12,30056億9460万+2.77%-1.03
03/09632640629634+0.79%20,90057億3075万+3.59%-1.04
03/08634635626629+0.48%11,80056億8556万+2.95%-1.03
03/07628634625626-0.32%11,20056億5844万+2.62%-1.03
03/06623635623628+1.13%14,40056億7652万+2.95%-1.03
03/05618625616621+0.49%8,80056億1325万+1.97%-1.02
03/02620621615618-0.96%13,10055億8613万+1.48%-1.01
03/01613625613624+1.79%14,60056億4036万+2.46%-1.02
02/28611620611613+0.33%10,50055億4093万+0.66%-1.01
02/27611615610611+0.16%7,50055億2285万+0.16%-1
02/26606613606610+0.83%9,60055億1382万0%-1
02/23611611603605+0.5%18,90054億6862万-0.82%-0.99
02/22623623600602-2.9%24,40054億4150万-1.31%-0.99
02/21614622614620-0.16%11,40056億421万+1.47%-1.02
02/20620624613621+0.98%11,80056億1325万+1.64%-1.02
02/19614619611615+1.49%9,00055億5901万+0.49%-1.01
02/16599607590606+1.34%9,60054億7766万-0.98%-0.99
02/15607607592598-1.48%4,00054億535万-2.29%-0.98
02/14586610586607+3.58%13,50054億8670万-0.98%-1
02/13598598585586-1.84%7,70052億9688万-4.4%-0.96
02/09592599586597-1.81%9,80053億9631万-2.61%-0.98
02/086106116016080%8,00054億9574万-0.98%-1
02/07601614601608+1.5%15,30054億9574万-0.98%-1
02/06600601581599-0.99%45,20054億1439万-2.44%-0.98
02/05605610603605-0.66%10,70054億6862万-1.47%-0.99
02/02610615607609-0.16%13,50055億478万-0.81%-1
02/01610613608610-0.16%5,20055億1382万-0.65%-1
01/31606613606611-0.16%8,40055億2285万-0.33%-1
01/30622622612612-1.45%8,10055億3189万-0.16%-1
01/29620623620621+0.32%4,30056億1325万+1.31%-1.02
01/26619623618619+0.49%4,70055億9517万+0.98%-1.02
01/25629629613616-1.6%15,70055億6805万+0.65%-1.01
01/24617628617626+1.46%8,60056億5844万+2.29%-1.03
01/23616618612617+0.33%8,60055億7709万+0.82%-1.01
01/22612615608615+0.49%9,20055億5901万+0.49%-1.01
01/19617618611612-1.13%8,30055億3189万0%-1
01/18627628618619-1.28%12,80055億9517万+1.14%-1.02
01/17623627618627+0.64%13,40056億6748万+2.62%-1.03
01/16632633611623-1.27%37,30056億3132万+2.13%-1.02
01/15645645629631+0.48%43,10057億364万+3.61%-1.04
01/12640645626628+3.8%92,30056億7652万+3.29%-1.03
01/116046076046050%4,90054億6862万-0.33%-0.99
01/106056086036050%7,70054億6862万-0.33%-0.99
01/09607608603605-0.33%10,60054億6862万-0.33%-0.99
01/05610610604607-0.33%8,60054億8670万-0.16%-1
01/04605609605609+0.66%7,00055億478万0%-1