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
20216/1, 株式分割 1→2
2018
05/31425427406406-0.73%139,20043億7383万-4.02%39.692.26
05/30399415398409+0.12%132,40044億615万-3.08%39.992.28
05/29407419404409-1.57%284,20044億77万-3.2%39.942.28
05/28446450409415-6.95%632,00044億7079万-1.19%40.572.31
05/25445451436446+0.22%198,20048億475万+6.44%43.612.49
05/24457470440445-3.16%270,20047億9398万+7.23%43.512.48
05/23484485460460-4.57%368,00049億5019万+11.53%44.932.56
05/22470483464482+2.99%357,40051億8719万+17.73%47.082.68
05/21453475452468+3.09%374,40050億3637万+15.72%45.712.61
05/18454462441454+0.78%238,20048億8555万+13.38%44.342.53
05/17443456441450+2.86%229,40048億4785万+13.35%442.51
05/16453462437438-4.27%352,20047億1318万+11.04%42.772.44
05/15437475437457+4.22%583,80049億2326万+16.58%44.682.55
05/14450465437439-2.34%412,00047億2396万+13.02%42.872.44
05/11432453421449+3.94%510,60048億3707万+16.62%43.92.5
05/10407437405432+8.14%700,40046億5393万+13.09%42.242.41
05/09403408393400-0.75%143,80043億381万+4.86%39.062.23
05/08410415401403-1.23%269,00043億3613万+5.64%39.352.24
05/07400410392408+3.43%153,80043億8999万+6.96%39.842.27
05/02377396376394+3.96%153,40042億4456万+3.41%38.522.2
05/01368383368379+2.99%66,60040億8296万0%37.052.11
04/27384386368368-4.17%156,00039億6446万-2.65%35.982.05
04/26392393384384-1.41%72,80041億3683万+1.59%37.542.14
04/25383393380390+0.39%113,00041億9608万+3.04%38.082.17
04/24401405387388-2.51%102,20041億7992万+3.19%37.932.16
04/23390405382398+1.27%167,00042億8765万+6.42%38.912.22
04/20375396375393+4.24%164,40042億3378万+5.65%38.422.19
04/19365385361377+2.72%148,20040億6142万+1.89%36.862.1
04/18353369351367+4.11%92,80039億5369万-0.27%35.882.05
04/17365369338353-3.42%249,20037億9748万-3.69%34.461.96
04/16385392361365-4.95%259,80039億3214万0%35.692.03
04/13376389366384+3.09%271,80041億3683万+5.79%37.542.14
04/12364377359373+2.34%100,40040億1294万+3.47%36.422.08
04/11375377358364-2.15%163,00039億2137万+1.68%35.592.03
04/10388390366372-3.63%224,00040億755万+4.49%36.372.07
04/09373393372386+3.35%242,00041億5837万+9.35%37.742.15
04/06370378358374+1.36%248,60040億2371万+6.71%36.522.08
04/05360374356369+2.93%245,80039億6985万+6.2%36.032.05
04/04378382356358-4.91%381,20038億5673万+4.07%352
04/03386391372377-7.49%545,20040億5603万+10.09%36.812.1
04/02415425392407+0.37%490,40043億8461万+20.06%39.792.27
03/30405413386406+2.27%382,60043億6845万+21.04%39.652.26
03/29401417378397+0.51%640,20042億7149万+19.79%38.772.21
03/28369407369395+9.28%954,60042億4994万+20.64%38.572.2
03/27369369355361+1.98%161,80038億8905万+11.76%35.32.01
03/26350357330354-1.8%466,80038億1364万+10.28%34.611.97
03/23360365349361-3.87%372,40038億8366万+13.01%35.252.01
03/22354380349375+7.91%465,60040億3987万+18.67%36.662.09
03/20333357327348+3.27%317,60037億4361万+11.38%33.981.94
03/19352357323337-6.27%410,80036億2511万+8.55%32.91.88
03/16330371326359+9.95%1,003,00038億6750万+16.56%35.12
03/15330333323327-1.06%69,20035億1738万+6.7%31.921.82
03/14326339323330+1.69%88,00035億5509万+8.55%32.261.84
03/13317325317325+2.2%25,40034億9583万+7.45%31.731.81
03/12321332314318+0.32%79,80034億2042万+5.13%31.041.77
03/09321321313317+1.28%33,20034億965万+4.8%30.941.76
03/08324328310313-3.55%111,00033億6656万+3.14%30.551.74
03/07309334307324+4.68%156,80034億9045万+6.58%31.681.81
03/06298312298310+4.21%59,60033億3424万+1.81%30.261.73
03/05308308288297-3.41%50,20031億9958万-2.94%29.041.66
03/02307308301308-0.32%55,60033億1269万+0.16%30.061.71
03/01303311303309+1.82%77,80033億2347万-0.16%30.161.72
02/28304306299303+0.33%37,60032億6421万-2.26%29.621.69
02/27308308302302-0.33%17,40032億5344万-3.21%29.531.68
02/26306306301303+0.83%30,80032億6421万-3.19%29.621.69
02/23296303296301+1.35%19,60032億3728万-4.3%29.381.67
02/22302304296297-1.5%31,80031億9419万-5.87%28.991.65
02/21307309299301-1.31%37,80032億4267万-4.75%29.431.68
02/20306310303305-0.16%22,20032億8576万-4.09%29.821.7
02/19302308293306+3.04%52,00032億9115万-4.53%29.871.7
02/16290299290297+2.07%27,60031億9419万-7.63%28.991.65
02/15286296284291+2.29%43,60031億2955万-10.06%28.41.62
02/14287290274284-1.22%57,20030億5953万-12.35%27.771.58
02/13299299288288-2.21%39,00030億9723万-11.81%28.111.6
02/09287299287294-3.29%69,60031億6726万-9.82%28.741.64
02/08290304287304+7.42%92,60032億7499万-7.03%29.721.69
02/07297298283283+1.8%113,80030億4875万-13.46%27.671.58
02/06295300270278-11.61%274,80029億9489万-15.24%27.181.55
02/05320324313315-4.12%99,80033億8810万-4.41%30.751.75
02/02340340323328-2.96%153,60035億3354万0%32.071.83
02/01335338329338+2.42%73,20036億4127万+3.68%33.051.88
01/31329339328330-0.9%74,60035億5509万+1.54%32.261.84
01/30350353330333-4.86%159,40035億8740万+2.78%32.561.86
01/29350367338350+1.89%314,40037億7055万+8.36%34.221.95
01/26345348344344-0.58%26,00037億52万+7.01%33.581.91
01/25340346338346+1.77%58,00037億2207万+8.31%33.781.93
01/24338351336340+1.19%209,60036億5743万+6.76%33.191.89
01/23335336326336-0.3%47,20036億1434万+6.17%32.81.87
01/22328337326337+1.97%62,40036億2511万+6.83%32.91.88
01/19326331324330+1.38%39,40035億5509万+5.1%32.261.84
01/18326330325326-0.61%99,00035億661万+3.66%31.821.81
01/17335337327328-5.89%171,20035億2815万+4.63%32.021.83
01/16358359337348-2.25%123,80037億4900万+11.18%34.021.94
01/15339367332356+6.27%280,00038億3518万+14.47%34.811.98
01/12338340324335-2.05%265,80036億895万+8.06%32.751.87
01/11329343315342+6.88%389,20036億8436万+10.68%33.441.91
01/10315324312320+1.75%174,20034億4736万+3.9%31.291.78
01/09309316309315+2.61%94,60033億8810万+2.44%30.751.75
01/05307310306307+0.49%56,60033億192万-0.49%29.971.71
01/04304308302305+0.66%58,20032億8576万-1.29%29.821.7