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
05/312,2222,2522,2002,200+0.32%17,800185億5749万-5.54%30.161.23
05/302,2022,2332,1802,193-2.1%26,400184億9844万-6.08%30.061.22
05/292,2802,2872,2352,240-3.36%90,500188億9490万-4.31%30.711.25
05/282,3142,3202,3102,318-0.22%149,200195億5285万-1.11%31.771.29
05/252,3152,3352,3112,323+0.04%47,100195億9502万-0.94%31.841.3
05/242,3262,3302,3222,322-0.43%24,800195億8659万-0.98%31.831.3
05/232,3262,3352,3262,332-0.04%13,600196億7094万-0.55%31.971.3
05/222,3302,3342,3262,333-0.09%16,400196億7937万-0.51%31.981.3
05/212,3282,3352,3242,335+0.39%19,700196億9625万-0.47%32.011.3
05/182,3182,3262,3182,326+0.04%17,200196億2033万-0.89%31.881.3
05/172,3422,3442,3132,325+0.13%131,800196億1189万-0.98%31.871.3
05/162,2782,3222,2782,322+0.96%76,300195億8659万-1.15%31.831.3
05/152,3202,3202,3002,300-0.86%36,100194億101万-2.04%31.531.28
05/142,3042,3302,3032,320+0.04%25,500195億6972万-1.19%31.81.29
05/112,2952,3232,2902,319-1.65%49,600195億6128万-1.19%31.791.29
05/102,3592,3602,3522,358-0.04%9,800198億9026万+0.55%32.321.32
05/092,3512,3632,3512,359+0.25%10,500198億9869万+0.73%32.341.32
05/082,3542,3572,3482,353-0.72%23,900198億4808万+0.64%32.251.31
05/072,3772,3842,3682,370-0.21%14,400199億9148万+1.5%32.491.32
05/022,3582,3752,3572,375+0.72%11,600200億3365万+1.93%32.561.33
05/012,3742,3742,3472,358-1.26%24,200198億9026万+1.46%32.321.32
04/272,4052,4102,3852,388-0.87%11,900201億4331万+2.98%32.731.33
04/262,3912,4092,3882,409+0.92%18,000203億2045万+4.2%33.021.34
04/252,3542,3912,3472,387+1.14%20,500201億3488万+3.56%32.721.33
04/242,3502,3602,3452,360+0.51%12,100199億713万+2.7%32.351.32
04/232,3402,3482,3362,348+0.64%9,500198億590万+2.44%32.191.31
04/202,3322,3352,3322,333+0.04%4,200196億7937万+2.06%31.981.3
04/192,3282,3352,3062,332+0.17%7,800196億7094万+2.19%31.971.3
04/182,3302,3422,3132,328+0.26%7,700196億3720万+2.19%31.911.3
04/172,3402,3402,3182,322-0.9%9,500195億8659万+2.11%31.831.3
04/162,3402,3452,3362,343+0.47%8,100197億6373万+3.31%32.121.31
04/132,3502,3502,3252,332-0.68%8,600196億7094万+3.14%31.971.3
04/122,3542,3562,3402,348-0.25%7,500198億590万+4.22%32.191.31
04/112,3552,3562,3402,354+0.13%8,300198億5651万+4.86%32.271.31
04/102,3502,3542,3322,351+0.21%17,000198億3121万+5.1%32.231.31
04/092,3202,3462,3012,346+1.82%23,800197億8903万+5.2%32.161.31
04/062,2922,3112,2922,304+0.3%8,100194億3475万+3.64%31.581.29
04/052,2952,3202,2952,297+0.09%16,600193億7571万+3.47%31.491.28
04/042,2922,2952,2832,295+0.39%8,300193億5884万+3.47%31.461.28
04/032,2732,2862,2722,286+0.53%10,000192億8292万+3.21%31.341.28
04/022,2702,2822,2682,274+0.22%11,800191億8170万+2.8%31.171.27
03/302,2652,2792,2652,269-0.04%9,300191億3952万+2.67%31.11.27
03/292,2402,2702,2402,270+1.16%10,400191億4796万+2.76%31.121.27
03/282,2192,2492,2192,244+0.76%9,700189億2864万+1.68%30.761.25
03/272,2252,2292,2082,227+0.09%9,600187億8524万+0.91%30.531.24
03/262,2002,2252,1782,225+0.95%7,300187億6837万+0.82%30.51.24
03/232,2222,2262,2022,204-1.56%6,400185億9123万-0.05%30.211.23
03/222,2142,2402,2142,239+1.13%8,800188億8646万+1.59%30.691.25
03/202,2102,2162,2022,214+0.36%5,000186億7558万+0.64%30.351.24
03/192,2232,2232,1992,206-0.27%6,600186億810万+0.36%30.241.23
03/162,2412,2412,2122,212-1.25%3,300186億5871万+0.77%30.321.23
03/152,2382,2402,2062,240+0.54%10,000188億9490万+2.14%30.711.25
03/142,2152,2332,2152,228+0.68%3,300187億9368万+1.74%30.541.24
03/132,1922,2132,1922,213+1.42%3,600186億6715万+1.14%30.331.23
03/122,1962,1962,1612,182+1.3%4,800184億566万-0.27%29.911.22
03/092,1512,1772,1512,154+0.33%8,900181億6947万-1.69%29.531.2
03/082,1532,1602,1432,147-0.14%7,000181億1042万-2.14%29.431.2
03/072,1532,1722,1502,150-0.14%5,300181億3573万-2.14%29.471.2
03/062,1712,1922,1532,153-0.32%7,500181億6103万-2.18%29.511.2
03/052,1812,2062,1532,160-1.01%11,600182億2008万-2%29.611.21
03/022,2442,2442,1822,182-2.46%9,000184億566万-1.13%29.911.22
03/012,2372,2372,2292,237+0.36%5,400188億6959万+1.27%30.661.25
02/282,2302,2502,2292,2290%6,000188億211万+0.95%30.551.24
02/272,2502,2502,2202,229+0.5%4,500188億211万+1%30.551.24
02/262,2322,2392,2182,218-0.31%3,200187億932万+0.54%30.41.24
02/232,2292,2402,2252,225-0.45%4,200187億6837万+0.91%30.51.24
02/222,2242,2502,2172,235+0.49%5,300188億5272万+1.45%30.641.25
02/212,2412,2502,2242,224-0.58%3,300187億5994万+1%30.491.24
02/202,2292,2402,2082,237+0.45%3,500188億6959万+1.64%30.661.25
02/192,2342,2342,2202,227+1.88%5,400187億8524万+1.23%30.531.24
02/162,1882,2032,1852,186+1.02%7,700184億3940万-0.68%29.961.22
02/152,1772,1772,1492,164+0.6%5,800182億5382万-1.77%29.661.21
02/142,1612,1612,1492,1510%5,800181億4416万-2.49%29.491.2
02/132,1852,1922,1502,151+0.28%4,100181億4416万-2.54%29.491.2
02/092,1502,1562,1282,145-1.15%10,500180億9355万-2.85%29.41.2
02/082,1622,1992,1602,170+0.56%4,800183億443万-1.77%29.751.21
02/072,1822,2102,1582,158-0.28%9,300182億321万-2.26%29.581.2
02/062,1752,1962,1512,164-2.74%19,200182億5382万-1.99%29.661.21
02/052,2432,2452,2222,225-0.89%5,900187億6837万+0.82%30.51.24
02/022,2482,2562,2402,245-0.22%5,800189億3708万+1.86%30.771.25
02/012,2522,2532,2412,250+1.4%5,600189億7925万+2.27%30.841.26
01/312,2202,2432,2162,219-0.49%5,100187億1776万+1%30.421.24
01/302,2432,2492,2212,230-0.54%7,700188億1055万+1.55%30.571.24
01/292,2392,2502,2362,242+0.45%6,900189億1177万+2.23%30.731.25
01/262,2252,2472,2252,232+0.45%4,800188億2742万+1.87%30.61.25
01/252,2232,2292,2152,222-0.36%3,400187億4306万+1.55%30.461.24
01/242,2222,2352,2162,230+1.13%5,400188億1055万+2.06%30.571.24
01/232,2222,2232,2052,205+0.41%6,800185億9967万+0.96%30.231.23
01/222,1992,2062,1902,196+0.46%5,000185億2375万+0.6%30.11.23
01/192,1842,2002,1832,186+0.14%3,300184億3940万+0.09%29.961.22
01/182,2052,2052,1832,183-0.77%5,000184億1409万-0.14%29.921.22
01/172,2062,2112,2002,200-0.23%6,800185億5749万+0.59%30.161.23
01/162,2222,2312,2052,205-0.14%5,300185億9967万+0.78%30.231.23
01/152,2382,2382,2052,208-1.91%12,500186億2497万+0.96%30.271.23
01/122,2452,2622,2292,251+0.13%13,400189億8769万+2.93%30.861.26
01/112,2252,2492,2162,248+0.99%13,100189億6238万+2.84%30.811.25
01/102,1812,2302,1812,226+1.88%10,900187億7681万+1.92%30.511.24
01/092,1892,1902,1702,185+0.41%6,500184億3096万+0.09%29.951.22
01/052,1872,1952,1742,176-0.09%7,500183億5504万-0.27%29.831.21
01/042,1692,1812,1672,178+1.49%7,000183億7192万-0.18%29.861.22