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
05/311,6301,6451,5981,614-0.86%54,70050億2066万+2.93%-4.67
05/301,6011,6411,5731,628-0.79%55,60050億6421万+4.23%-4.71
05/291,6631,6671,6001,641-2.15%56,60047億5020万+5.53%-4.42
05/281,6701,6911,6371,677+1.82%67,20048億5441万+8.47%-4.51
05/251,6011,6681,5631,647+1.04%118,30047億6757万+7.23%-4.43
05/241,6301,6301,6001,630-0.91%25,60047億1836万+6.82%-4.39
05/231,6481,6651,6081,645-0.78%39,20047億6178万+8.51%-4.43
05/221,6491,6581,6151,658+1.22%28,30047億9941万+10.09%-4.46
05/211,6081,6411,5901,638+2.57%46,50047億4151万+9.57%-4.41
05/181,6291,6601,5961,597+0.5%53,70046億2283万+7.61%-4.3
05/171,5711,6081,5501,589+0.76%34,30045億9967万+7.66%-4.28
05/161,5821,5851,5221,577-1.68%61,40045億6494万+7.43%-4.24
05/151,6211,6351,5431,604-3.43%147,00046億4309万+9.79%-4.32
05/141,5891,7071,5861,661+2.22%174,30048億809万+14.16%-4.47
05/111,5251,6301,5211,625+6.91%203,80047億388万+12.46%-4.37
05/101,5151,5301,5051,520+0.86%25,20043億9994万+5.7%-4.09
05/091,5201,5271,4931,507-0.86%30,20043億6231万+5.09%-4.05
05/081,4921,5371,4781,520+2.01%45,80043億9994万+6.15%-4.09
05/071,4601,4901,4451,490+2.05%28,50043億1310万+4.2%-4.01
05/021,4051,4601,4051,460+3.18%20,00042億2626万+2.17%-3.93
05/011,4261,4341,4081,415-0.7%19,50040億9600万-0.91%-3.81
04/271,4451,4511,4211,425-2.26%48,70041億2494万-0.14%-3.83
04/261,4701,4871,4401,458-0.61%55,20042億2047万+2.17%-3.92
04/251,4951,5251,4601,467-3.04%64,80042億4652万+2.73%-3.95
04/241,4791,5251,4611,513+3.07%63,70043億7968万+5.8%-4.07
04/231,4201,4841,4201,468+2.09%37,00042億4941万+2.37%-3.95
04/201,4061,4691,4061,438+1.34%46,40041億6257万-0.21%-3.87
04/191,4191,4261,3931,419+0.07%56,00041億757万-2.21%-3.82
04/181,4051,4591,3901,418+1.5%69,10041億468万-2.94%-3.82
04/171,4121,4191,3331,397+0.36%123,60040億4389万-5.16%-3.76
04/161,4401,4401,3681,392+0.65%94,40040億2942万-6.2%-3.75
04/131,4001,4001,3601,383-1%77,60040億337万-7.43%-3.72
04/121,3591,4031,3551,397+2.72%50,90040億4389万-7.11%-3.76
04/111,3891,4021,3561,360-2.09%56,90039億3679万-10.11%-3.66
04/101,4021,4131,3791,389-1.14%32,40040億2073万-8.68%-3.74
04/091,3911,4501,3791,405-0.07%55,90040億6705万-7.93%-3.78
04/061,4271,4451,4051,406-1.82%46,90040億6994万-8.46%-3.78
04/051,4151,4481,4101,432+1.49%47,50041億4521万-7.37%-3.85
04/041,4541,4621,4091,411-2.89%65,70040億8442万-9.32%-3.8
04/031,4161,4631,4051,453+1.61%50,80042億599万-7.22%-3.91
04/021,4701,4781,4281,430-2.46%59,40041億3942万-9.15%-3.85
03/301,4581,5001,4411,466+0.55%52,80042億4363万-7.68%-3.94
03/291,4761,4761,4401,458-0.21%39,60042億2047万-9.33%-3.92
03/281,4211,4681,4201,461+1.11%61,60042億2915万-10.15%-3.93
03/271,4201,4611,4031,445+3.81%80,10041億8284万-12.1%-3.89
03/261,3801,3921,3231,392-0.93%159,10040億2942万-16.09%-3.75
03/231,4061,4451,3831,405-6.08%224,50040億6705万-15.97%-3.78
03/221,5231,5281,4801,496-1.38%133,50043億3047万-11.06%-4.03
03/201,6001,7251,5091,517-5.78%846,20043億9125万-10.08%-4.08
03/191,6291,6361,5661,610-2.19%105,00046億6046万-4.9%-4.33
03/161,6801,6801,6361,646-2.02%35,40047億6467万-3.06%-4.43
03/151,6741,6831,6511,680-0.3%43,90048億6309万-1.41%-4.52
03/141,6791,6911,6501,685-1.12%57,40048億7756万-1.29%-4.53
03/131,6511,7071,6491,704+1.91%107,10049億3256万-0.23%-4.58
03/121,6511,6801,6341,672+1.83%117,30048億3993万-2.85%-4.5
03/091,6571,6571,6131,642+0.06%60,90047億5309万-5.58%-4.42
03/081,6181,6501,6031,641+1.48%64,30047億5020万-6.76%-4.42
03/071,5601,6301,5301,617+4.05%124,80046億8072万-9%-4.35
03/061,5611,5791,5341,554+1.44%112,20044億9836万-13.43%-4.18
03/051,6211,6391,5141,532-6.59%249,20044億3468万-15.69%-4.12
03/021,6001,6491,5911,640-1.56%144,10047億4730万-10.97%-4.41
03/011,6631,6771,6201,666-0.77%168,80048億2257万-10.38%-4.48
02/281,6401,6911,6271,679+1.82%119,10048億6020万-10.5%-4.52
02/271,7021,7021,6401,649-0.78%204,50047億7336万-12.89%-4.44
02/261,7871,8001,6501,662-6.89%549,30048億1099万-12.94%-4.47
02/231,8901,9001,7591,785-8.51%532,00051億6703万-7.08%-4.8
02/221,8921,9751,8501,951+2.09%179,50056億4755万+1.14%-5.25
02/211,8761,9501,8661,911+0.05%102,40055億3177万-0.98%-5.14
02/201,8781,9261,8451,910+3.92%157,40055億2887万-1.39%-5.14
02/191,7781,8831,7781,838+8.24%195,00053億2045万-5.45%-4.95
02/161,7141,7351,6761,698+1.31%114,30049億1520万-13.15%-4.57
02/151,6441,7121,6021,676+3.97%132,00048億5151万-15.14%-4.51
02/141,6671,6971,5311,612-3.3%208,00046億6625万-19.36%-4.34
02/131,7561,7881,6671,667-4.03%127,30048億2546万-17.68%-4.49
02/091,6281,7501,6281,737-3.18%201,70050億2809万-15.14%-4.67
02/081,7551,8501,7541,794+2.93%196,40051億9309万-13.21%-4.83
02/071,8401,8681,7181,743+1.34%215,50050億4546万-16.4%-4.69
02/061,8211,9001,6211,720-15.31%532,80049億7888万-18.25%-4.63
02/052,0502,0601,9982,031-3.88%169,80058億7913万-4.51%-5.46
02/022,1402,2002,0852,113-3.07%174,20061億1650万-1.17%-5.69
02/012,0732,1892,0592,180+6.13%127,80063億1044万+1.82%-5.87
01/312,0652,0962,0262,054-0.63%54,00059億4571万-4.15%-5.53
01/302,1262,1402,0362,067-2.45%111,60059億8334万-3.99%-5.56
01/292,1302,1502,0892,119-0.84%73,60061億3386万-1.81%-5.7
01/262,0832,1732,0812,137+2.84%113,50061億8597万-1.2%-5.75
01/252,0552,1002,0472,078-0.19%47,00060億1518万-4.15%-5.59
01/242,0842,1512,0632,082-0.86%85,50060億2676万-4.23%-5.6
01/232,0602,1032,0362,100+1.99%68,80060億7887万-4.2%-5.65
01/222,0002,0841,9982,059+4.25%94,20059億6018万-6.54%-5.54
01/191,9802,0251,9551,975+0.25%72,00057億1703万-10.88%-5.31
01/182,0102,0341,9701,970-1.01%106,90057億255万-11.82%-5.3
01/172,0792,0891,9801,990-4.37%210,30057億6045万-12.1%-5.35
01/162,0892,1332,0742,081-0.14%77,80060億2387万-8.77%-5.6
01/152,0912,1382,0772,084-0.76%116,60060億3255万-9.11%-5.61
01/122,2302,2372,0762,100-4.37%366,00060億7887万-8.81%-5.65
01/112,2662,2672,1872,196-3.6%144,40063億5676万-4.6%-5.91
01/102,2552,3102,2242,278+0.18%109,30065億9412万-0.44%-6.13
01/092,2402,2982,2302,274+2.52%94,50065億8254万+0.26%-6.12
01/052,2702,2772,2072,218-0.18%66,30064億2044万-1.25%-5.97
01/042,2592,2852,2132,222-1.16%83,60064億3202万-0.27%-5.98