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
05/3116,30016,41016,17016,190+0.37%494,0007947億2772万+0.19%31.474.09
05/3016,06016,24016,04016,130-0.74%126,2007917億8247万+0.09%31.354.07
05/2916,28016,41016,19016,250-0.73%125,6007976億7298万+1.05%31.594.1
05/2816,59016,68016,31016,370-0.43%139,3008035億6348万+2.06%31.824.13
05/2516,48016,51016,37016,440-0.24%105,4008069億9961万+2.75%31.964.15
05/2416,35016,53016,32016,480+0.98%146,3008089億6312万+3.34%32.034.16
05/2316,08016,37016,08016,320+1.12%143,0008011億910万+2.72%31.724.12
05/2216,39016,41016,10016,140-2.06%197,8007922億7334万+2.04%31.374.08
05/2116,61016,78016,45016,480-0.84%117,3008087億6865万+4.55%32.034.16
05/1816,54016,64016,41016,620+0.12%122,7008156億3926万+5.93%32.34.2
05/1716,70016,70016,51016,600+0.18%99,2008146億5774万+6.22%32.264.19
05/1616,60016,77016,55016,570+0.49%145,3008131億8547万+6.38%32.24.18
05/1516,62016,62016,42016,490-0.36%133,0008092億5941万+6.24%32.044.16
05/1416,43016,58016,42016,550+1.29%136,5008122億396万+6.96%32.164.18
05/1116,05016,45016,02016,340+1.55%288,3008018億9804万+5.97%31.754.13
05/1016,07016,11015,81016,090-0.56%440,9007896億2910万+4.68%31.274.06
05/0916,16016,24016,12016,180+0.56%276,2007940億4592万+5.54%31.444.09
05/0815,99016,13015,91016,090+0.06%194,0007896億2910万+5.24%31.274.06
05/0715,92016,09015,89016,080+1.45%203,1007891億3834万+5.42%31.254.06
05/0215,80015,88015,65015,850+0.32%161,6007778億5092万+4.17%30.84
05/0115,81015,86015,68015,800+0.45%180,2007753億9713万+4.06%30.73.99
04/2715,54015,76015,53015,730+1.81%137,4007719億6183万+3.91%30.573.97
04/2615,51015,51015,36015,4500%109,0007582億2061万+2.37%30.023.9
04/2515,29015,53015,26015,450+1.05%127,1007582億2061万+2.52%30.023.9
04/2415,15015,31015,11015,290+1.12%105,0007503億6849万+1.65%29.713.86
04/2315,11015,17015,04015,120-0.85%84,5007420億2561万+0.63%29.383.82
04/2015,31015,38015,23015,250+0.2%145,6007482億4533万+1.59%29.633.85
04/1915,41015,41015,18015,220-1.04%125,9007467億7337万+1.49%29.573.84
04/1815,11015,40015,05015,380+1.72%162,4007546億2382万+2.77%29.883.88
04/1715,17015,22015,05015,120+0.8%107,8007418億6685万+0.99%29.383.82
04/1614,65015,01014,64015,000+3.02%178,7007359億7902万+0.12%29.143.79
04/1314,79014,79014,45014,560-1.42%141,7007143億9030万-2.93%28.293.68
04/1214,70015,04014,67014,770+0.75%156,8007246億9400万-1.83%28.73.73
04/1115,06015,10014,60014,660-2.66%211,7007192億9682万-2.88%28.483.7
04/1015,16015,38015,02015,060-1.5%156,3007389億2293万-0.54%29.263.8
04/0915,08015,38015,06015,290+0.53%143,0007502億794万+0.8%29.713.86
04/0615,29015,40015,20015,210-0.52%182,4007462億8272万+0.14%29.553.84
04/0515,47015,47015,26015,290+0.59%181,4007502億794万+0.51%29.713.86
04/0415,05015,31015,00015,200+0.53%349,5007457億9207万-0.14%29.533.84
04/0314,92015,18014,92015,120+0.33%202,1007418億6685万-0.73%29.383.82
04/0215,21015,40015,06015,070-0.66%148,9007394億1358万-1.15%29.283.8
03/3015,25015,29014,97015,170-0.13%169,4007443億2011万-0.55%29.473.83
03/2915,37015,39015,01015,190+0.2%162,8007453億142万-0.43%29.513.83
03/2814,95015,17014,95015,160+0.93%180,8007438億2946万-0.7%29.453.83
03/2714,70015,03014,68015,020+2.39%266,1007369億6032万-1.71%29.183.79
03/2614,41014,67014,37014,670+0.48%144,2007197億8748万-4.14%28.53.7
03/2314,50014,86014,50014,600-1.88%208,3007163億5291万-4.72%28.373.69
03/2214,32014,93014,32014,880+0.81%258,1007299億3941万-2.97%28.93.76
03/2014,69014,79014,48014,760-0.81%169,0007240億5280万-3.75%28.673.73
03/1914,72014,98014,68014,880+0.88%192,2007299億3941万-2.97%28.93.76
03/1614,90014,94014,68014,750-1.01%242,1007235億6225万-3.85%28.653.72
03/1514,34015,00014,31014,900+3.4%393,6007309億2051万-2.98%28.943.76
03/1414,46014,79014,16014,410-7.33%809,9007068億8352万-6.15%27.993.64
03/1315,45015,58015,29015,550+1.11%166,0007628億630万+1.2%30.213.92
03/1215,62015,69015,28015,380-0.32%224,6007544億6694万+0.12%29.873.88
03/0915,85015,97015,34015,430-1.91%254,4007569億1969万+0.34%29.973.89
03/0815,96015,96015,62015,730-1.69%211,6007716億3621万+2.22%30.553.97
03/0715,82016,28015,77016,000+1.01%207,0007848億8108万+4.12%31.084.04
03/0615,82015,91015,69015,840+0.76%145,6007770億3227万+3.24%30.774
03/0515,73015,94015,59015,720-0.51%171,9007711億4566万+2.54%30.543.97
03/0215,60015,85015,54015,800+0.06%192,7007750億7007万+3.1%30.693.99
03/0115,48015,91015,39015,790+1.74%234,3007745億7952万+3.15%30.673.99
02/2815,42015,70015,42015,520+0.58%145,0007613億3465万+1.5%30.153.92
02/2715,54015,55015,30015,430-0.45%120,6007569億1969万+0.99%29.973.89
02/2615,26015,54015,21015,500+1.57%101,0007603億5355万+1.52%30.113.91
02/2315,18015,29015,16015,260+0.2%116,7007485億8033万+0.07%29.643.85
02/2215,42015,43015,21015,230-1.55%162,2007471億868万-0.06%29.583.84
02/2115,54015,58015,38015,470-0.26%87,1007587億7051万+1.58%30.053.9
02/2015,60015,65015,35015,510-0.51%111,2007607億3243万+2%30.123.91
02/1915,43015,63015,29015,590+2.9%95,1007646億5626万+2.76%30.283.93
02/1615,08015,23015,01015,150+1.68%173,5007430億7520万+0.09%29.423.82
02/1515,11015,18014,88014,900+0.2%124,4007308億1323万-1.64%28.943.76
02/1414,85014,96014,69014,870+0.54%177,6007293億4179万-2%28.883.75
02/1315,12015,17014,75014,790-1.27%226,2007254億1796万-2.68%28.723.73
02/0914,86014,98014,67014,980-1.45%165,5007347億3706万-1.67%29.093.78
02/0815,10015,30014,97015,200+2.7%229,9007455億2759万-0.41%29.523.84
02/0715,05015,41014,79014,800+0.68%234,8007259億844万-3.07%28.743.73
02/0614,80014,84014,40014,700-4.92%269,9007210億365万-3.85%28.553.71
02/0515,46015,60015,37015,460-1.9%129,9007582億8003万+1.01%30.033.9
02/0215,67015,77015,53015,760+0.32%207,8007729億9439万+3.03%30.613.98
02/0115,26015,72015,26015,710+3.36%184,7007705億4200万+2.88%30.513.96
01/3115,26015,44015,20015,200-1.3%172,5007455億2759万-0.25%29.523.84
01/3015,64015,71015,32015,400-0.9%513,8007553億3716万+1.16%29.913.89
01/2915,67015,78015,52015,540-0.13%131,3007622億386万+2.11%30.183.92
01/2615,49015,58015,42015,560+1.1%183,5007631億8482万+2.07%30.223.93
01/2515,32015,42015,18015,390+0.46%185,8007548億4668万+0.75%29.893.88
01/2415,35015,39015,25015,320+0.39%131,2007514億1333万+0.03%29.753.87
01/2315,17015,27015,07015,260+0.66%172,1007484億7046万-0.61%29.643.85
01/2215,03015,16014,85015,160+0.86%244,4007434億1256万-1.54%29.443.82
01/1915,07015,25014,98015,030+0.27%160,5007370億3765万-2.69%29.183.79
01/1815,23015,24014,95014,990-0.2%172,9007350億7614万-3.29%29.113.78
01/1714,84015,03014,84015,020+1.14%185,3007365億4727万-3.42%29.173.79
01/1614,67014,89014,61014,850+1.23%229,2007282億1085万-4.75%28.843.75
01/1514,76014,77014,53014,670-0.34%389,7007193億8405万-6.13%28.493.7
01/1215,26015,26014,65014,720-4.48%552,1007218億3594万-6.07%28.583.71
01/1115,44015,46015,27015,410-0.9%249,3007556億7200万-1.88%29.923.89
01/1015,46015,58015,44015,550+0.58%139,6007625億3729万-1.03%30.193.92
01/0915,80015,80015,44015,460-1.65%253,1007581億2389万-1.59%30.023.9
01/0515,99015,99015,58015,720+0.19%251,3007708億7371万+0.14%30.523.97
01/0415,37015,69015,31015,690+2.42%321,5007694億257万+0.18%30.473.96