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
05/312,4002,5172,3862,513+5.59%121,600127億422万+0.04%84.482.39
05/302,4192,4552,3642,380-4.42%129,300120億3185万-5.29%80.012.27
05/292,5612,6692,4312,490-2.92%174,300125億8794万-1.15%83.712.37
05/282,6282,6442,5622,565-2.1%75,900129億6710万+1.83%86.232.44
05/252,6762,7122,6182,620-3.85%137,600132億4514万+3.8%88.082.49
05/242,7512,7782,7212,725-1.94%76,100137億7596万+7.84%91.612.59
05/232,7652,7792,6902,779-1.1%179,700140億4895万+10.02%93.422.64
05/222,7622,8102,6682,810-0.07%287,900142億567万+11.55%94.462.67
05/212,6902,8182,6302,812+8.2%437,800142億1578万+11.94%94.532.68
05/182,4012,5992,3962,599+7.49%257,700131億3898万+3.84%87.372.47
05/172,4012,4822,4012,418-0.12%60,300122億2395万-3.55%81.292.3
05/162,5202,5352,4092,421-4.5%118,800122億3912万-3.93%81.392.3
05/152,5802,6262,5212,535-3.21%145,800128億1543万+0.12%85.222.41
05/142,4412,6192,4212,619+6.99%203,200132億4009万+3.11%88.042.49
05/112,4152,4682,4042,448+0.45%57,200123億7561万-3.77%82.292.33
05/102,3752,4682,3712,437+1.97%76,100123億2000万-4.69%81.922.32
05/092,4362,4892,3622,390-2.21%192,800120億8240万-7.15%80.342.27
05/082,5802,6382,4202,444+1.92%590,600123億5539万-5.78%82.162.33
05/072,3932,4342,3432,398+0.29%114,600121億2284万-8.23%80.612.28
05/022,3112,3912,2742,391+3.6%111,100120億8746万-9.05%80.382.28
05/012,3502,3682,2812,308-3.83%136,500116億6786万-12.91%77.592.2
04/272,3432,4042,3072,400+2.43%236,700121億3296万-10.45%80.682.28
04/262,4372,4422,3232,343-4.95%202,500118億4480万-13.35%78.762.23
04/252,4512,4652,3802,465-0.76%221,300124億6156万-9.84%82.872.35
04/242,5232,5452,4662,484-2.32%92,800125億5761万-9.8%83.52.36
04/232,5692,5892,5052,543+0.16%58,700128億5588万-8.26%85.492.42
04/202,4772,5492,4552,539+2.26%103,100128億3566万-9.42%85.352.42
04/192,6662,6752,4652,483-7.39%374,000125億5255万-12.48%83.472.36
04/182,7012,7362,6642,681-1.07%122,000135億5352万-6.65%90.132.55
04/172,7742,8312,5922,710+0.37%362,800137億13万-6.33%91.12.58
04/162,9993,0352,6372,700+3.73%1,189,700136億4958万-7.31%90.772.57
04/132,6302,6362,5382,603-1.03%113,900131億5920万-11.52%87.52.48
04/122,5732,6802,5452,630+1.58%94,500132億9570万-11.48%88.412.5
04/112,7112,7452,5892,589-4.22%150,900130億8843万-13.9%87.032.46
04/102,7262,7392,6762,703-1.39%76,800136億6474万-11.29%90.872.57
04/092,6822,8092,6682,741+0.59%128,400138億5685万-11.21%92.142.61
04/062,7402,7492,6652,725-0.37%100,400137億7596万-13.3%91.612.59
04/052,6812,8002,6802,735+0.92%108,400138億2651万-14.58%91.942.6
04/042,7832,7832,6642,710-2.62%164,500137億13万-16.82%91.12.58
04/032,8182,8452,7102,783-2.42%196,000140億6917万-15.56%93.562.65
04/022,8862,8932,8272,852-1.66%86,600144億1800万-14.28%95.882.71
03/302,9102,9702,8732,9000%140,100146億6066万-13.54%97.492.76
03/292,8602,9432,8152,900+3.17%163,000146億6066万-14.12%97.492.76
03/282,8802,9472,8062,811-3.63%350,300142億1072万-17.03%94.52.68
03/273,0803,1152,8972,917-4.2%303,000147億4660万-14.28%98.062.78
03/262,9603,0552,8763,045+1.5%183,100153億9369万-11.09%102.362.9
03/232,9153,0302,8953,000-3.07%215,100151億6620万-12.89%100.852.86
03/222,9263,0952,9253,095+4.42%166,100156億4646万-10.55%104.042.95
03/202,9603,0252,8752,964+0.82%385,200149億8420万-14.19%99.642.82
03/193,2403,2702,9402,940-11.58%592,800148億6287万-14.91%98.832.8
03/163,3903,3953,2203,325-1.92%261,900168億920万-4.07%111.783.16
03/153,3303,5203,3253,390+1.35%500,100171億3780万-1.94%113.963.23
03/143,2053,3703,1703,345+3.88%366,600169億1031万-2.82%112.453.18
03/133,2103,3253,1653,220+0.78%339,900162億7838万-6.86%108.253.06
03/123,4403,4453,1153,195-6.58%592,600161億5200万-8.45%107.413.04
03/093,3853,4803,2753,420+2.4%878,100172億8946万-2.2%114.973.25
03/083,6103,6403,2303,340-5.65%1,404,700168億8503万-3.86%112.283.18
03/073,5353,7103,4553,540-1.39%899,400178億9611万+3.06%1193.37
03/063,8353,8803,4503,590-2.84%1,480,200181億4888万+5.96%120.683.42
03/054,2454,4353,6103,695-10.53%3,186,900186億7970万+10.6%124.213.52
03/024,1354,3504,0554,130-1.9%2,150,800208億7880万+25.46%138.843.93
03/014,0754,2103,9454,210+1.81%2,683,900212億8323万+30.46%141.534.01
02/283,6204,2603,6154,135+13.13%4,018,800209億407万+30.81%139.013.94
02/273,5253,7203,4003,655+2.38%1,116,400184億7748万+18.06%122.873.48
02/263,6503,8453,5553,570+1.28%1,794,100180億4777万+17.09%120.013.4
02/233,4603,5703,3603,525+1.88%980,300178億2028万+17.23%118.53.35
02/223,1303,4953,0703,460+8.46%1,502,700174億9168万+16.66%116.313.29
02/213,2003,3053,0903,190+0.31%695,900161億2672万+8.95%107.243.04
02/203,4803,6253,1703,180-8.09%1,271,200160億7617万+9.54%106.93.03
02/193,5003,5753,3703,460-1.7%1,003,800174億9168万+20.64%116.313.29
02/163,3453,5503,2253,520+3.53%1,993,800177億9500万+25.45%118.333.35
02/153,1003,4452,9973,400+15.45%1,762,300171億8836万+23.91%114.33.24
02/143,0353,1002,7692,945-1.51%913,300148億8815万+9.6%992.8
02/133,3103,3902,9652,990-6.85%1,238,900151億1564万+13%100.512.85
02/092,8753,2352,8413,210+3.05%2,242,700162億2783万+23.41%107.913.06
02/083,2503,4903,0403,115+3.32%4,419,100157億4757万+22.35%104.722.96
02/073,9954,1753,0153,015-18.84%2,724,000152億4203万+20.89%101.362.87
02/063,7053,8903,3553,715-8.38%2,573,700187億8081万+51.88%124.893.54
02/054,0554,0553,9154,055+20.86%643,600204億9964万+71.17%136.323.86
02/023,3553,3553,3553,355+17.51%22,200169億6086万+47.47%112.783.19
02/012,8552,8552,8552,855+21.23%34,100144億3316万+29.24%95.982.72
01/312,3452,4402,2962,355-0.55%56,300119億546万+8.83%79.172.24
01/302,4022,4452,3402,368-1.78%59,800119億7118万+10.6%79.62.25
01/292,4932,4932,4112,411-2.27%25,200121億8856万+13.89%81.052.29
01/262,4872,5002,4542,467-1.63%40,500124億7167万+17.93%82.932.35
01/252,5182,5862,5012,508-2.45%64,700126億7894万+21.57%84.312.39
01/242,5002,6842,4832,571+2.43%199,500129億9743万+26.4%86.432.45
01/232,4562,5362,4052,510+1.7%112,600126億8905万+25.37%84.382.39
01/222,4812,5382,4342,468-2.49%120,800124億7672万+25.09%82.972.35
01/192,5482,6272,5092,531+1.32%125,200127億9521万+29.99%85.082.41
01/182,5772,7402,4812,498-0.28%341,800126億2838万+30.1%83.982.38
01/172,4972,5502,4422,505-2.42%185,100126億6377万+32.19%84.212.38
01/162,3202,5702,2632,567+11.08%533,200129億7721万+37.2%86.292.44
01/152,3112,3112,2852,311+20.93%172,400116億8302万+25.33%77.692.2
01/121,9351,9681,8981,911-2.45%45,40096億6086万+4.37%64.241.82
01/111,9421,9681,9141,959-0.56%22,20099億352万+6.7%65.861.86
01/101,9311,9701,9071,970+1.55%33,40099億5913万+7.18%66.231.87
01/091,8691,9481,8571,940+5.15%60,10098億747万+5.66%65.221.85
01/051,8451,8701,8301,845+0.44%14,90093億2721万+0.49%62.021.76
01/041,8481,8481,8181,837+1.16%12,20092億8676万-0.38%61.751.75