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
05/311,3201,3731,3121,341+3.47%385,500134億7986万+7.8%18.733.49
05/301,2441,3061,2421,296-0.38%196,000130億2752万+3.93%18.13.37
05/291,3071,3251,2721,301-1.51%225,000130億7778万+3.91%18.173.39
05/281,3461,3771,3121,321-1.42%257,000132億7882万+5.01%18.453.44
05/251,3161,3681,2961,340-0.37%279,300134億6981万+6.43%18.713.49
05/241,3901,3991,3281,345-1.75%522,300135億2007万+7.09%18.783.5
05/231,3271,3711,2781,369+5.15%856,700137億6132万+9.08%19.123.56
05/221,2501,3051,2321,302+6.29%755,500130億8783万+3.91%18.183.39
05/211,2121,2251,1671,225+2.08%421,200123億1382万-1.45%17.113.19
05/181,1701,2061,1621,200+3.81%375,700120億6252万-2.99%16.763.12
05/171,1301,1641,1211,156+2.57%247,500116億2022万-6.17%16.143.01
05/161,1381,1641,1121,127-2.68%345,500113億2871万-8.22%15.742.93
05/151,1771,1901,1571,158-1.61%264,800116億4033万-5.62%16.173.02
05/141,1561,1821,1441,177+1.64%229,000118億3132万-3.92%16.443.06
05/111,1561,1631,1311,158+0.17%238,700116億4033万-5.08%16.173.02
05/101,1811,2031,1471,156-2.03%359,300116億2022万-4.93%16.143.01
05/091,1761,2051,1721,180-1.67%257,500118億6147万-3.04%16.483.07
05/081,1821,2081,1721,200+0.84%220,600120億6252万-1.32%16.763.12
05/071,2081,2291,1751,190-0.25%274,000119億6199万-1.65%16.623.1
05/021,1871,2091,1701,193+0.34%378,500119億9215万-0.83%16.663.11
05/011,2301,2451,1871,189-2.38%399,800119億5194万-0.59%16.63.1
04/271,2931,2931,2071,218-5.21%683,400122億4345万+2.61%17.013.17
04/261,3251,3271,2211,285-3.53%1,074,600129億1694万+9.18%17.953.35
04/251,3341,3771,3301,332-0.37%540,100133億8939万+14.14%18.63.47
04/241,4001,4031,3011,337-5.51%866,100134億3965万+15.76%18.673.48
04/231,4231,4631,3741,415-1.46%942,300142億2372万+23.8%19.763.68
04/201,4131,4391,3531,436-0.49%1,084,300144億3481万+27.3%20.053.74
04/191,3291,4801,3151,443+7.45%1,792,100145億518万+29.77%20.153.76
04/181,3501,4401,3061,343+6.33%2,138,800134億9997万+22.42%18.763.5
04/171,3161,3191,2161,263-4.17%1,061,500126億9580万+16.3%17.643.29
04/161,3381,4301,2851,3180%2,152,700132億4866万+22.49%18.413.43
04/131,2041,3401,1801,318+25.05%3,373,700132億4866万+23.87%18.413.43
04/121,0881,0961,0421,054-3.21%248,900105億9491万+0.29%14.722.74
04/111,0701,0931,0391,089+1.97%208,100109億4673万+3.91%15.212.84
04/101,0521,0791,0351,068+0.38%145,500107億3564万+2.2%14.912.78
04/091,0981,0981,0431,064-2.03%244,500106億9543万+2.11%14.862.77
04/061,1011,1471,0821,086-3.29%267,500109億1658万+4.32%15.172.83
04/051,0681,1381,0521,123+7.26%417,200112億8850万+7.88%15.682.92
04/041,0741,0801,0281,047-1.69%347,400105億2454万+0.67%14.622.73
04/031,0861,1231,0581,065-8.74%520,300107億548万+2.31%14.872.77
04/021,1601,2191,1511,167+0.6%531,500117億3080万+12.1%16.33.04
03/301,0501,1601,0471,160+12.08%842,700116億6043万+11.86%16.23.02
03/291,0291,0511,0101,035+0.68%147,600104億392万+0.39%14.452.7
03/289861,0299861,028+2.09%144,600103億3355万-0.19%14.362.68
03/279991,0089851,007+2.65%139,600101億2246万-2.14%14.062.62
03/26963981929981+1.87%185,20098億6111万-4.48%13.72.55
03/231,0021,006955963-7.49%209,80096億8017万-6.14%13.452.51
03/221,0251,0531,0251,041+1.07%78,200104億6423万+1.66%14.542.71
03/201,0011,0331,0011,030+0.49%78,800103億5366万+1.28%14.382.68
03/191,0281,0409971,025-1.25%102,300103億340万+1.38%14.312.67
03/161,0451,0521,0291,038-1.52%87,100104億3407万+3.18%14.52.7
03/151,0511,0571,0261,054-0.85%138,900105億9491万+5.19%14.722.74
03/141,0501,0631,0351,063+0.28%130,000106億8538万+6.73%14.852.77
03/131,0241,0631,0241,060+3.31%165,900106億5522万+7.07%14.82.76
03/121,0201,0401,0091,026+1.89%132,000103億1345万+3.85%14.332.67
03/091,0211,0299931,007+0.3%163,400101億2246万+1.72%14.062.62
03/089951,0169881,004+3.29%162,000100億9230万+1.11%14.022.61
03/071,0231,030963972-3.57%330,50097億7064万-2.31%13.572.53
03/061,0321,0651,0051,008+1.61%221,300101億3251万+0.8%14.082.62
03/051,0391,045984992-4.52%223,60099億7168万-1.2%13.852.58
03/021,0451,0631,0301,039-3.8%188,400104億4413万+3.38%14.512.71
03/011,1001,1001,0651,080-2%186,300108億5626万+7.46%15.082.81
02/281,0671,1271,0631,102+3.18%337,900110億7741万+9.87%15.392.87
02/271,0901,0971,0561,068-1.48%257,200107億3564万+6.69%14.912.78
02/261,0871,0941,0641,084+1.69%258,500108億9647万+8.08%15.142.82
02/231,0161,0751,0161,066+5.34%388,500107億1553万+6.6%14.892.78
02/221,0021,0159751,012+0.3%167,500101億7272万+1.5%14.132.64
02/219911,0099771,009+1.82%231,000101億4256万+1.2%14.092.63
02/20968993959991+2.38%157,00099億6163万-0.4%13.842.58
02/19944976935968+3.09%140,20097億3043万-2.52%13.522.52
02/16931958925939+1.19%179,90094億3892万-5.63%13.112.45
02/15880935869928+6.79%342,30093億2834万-7.01%12.962.42
02/14901914843869-0.46%548,00087億3527万-13.27%12.142.26
02/13920922870873-2.46%364,40087億7548万-13.48%12.192.27
02/09875901870895-4.69%302,50089億9662万-11.74%12.52.33
02/08905944896939+4.8%284,40094億3892万-7.49%13.112.45
02/07973976893896-1.86%299,70090億668万-11.64%12.512.33
02/06931965863913-10.58%716,90091億7756万-9.96%12.752.38
02/051,0201,0491,0171,021-4.58%257,900102億6319万+0.69%14.262.66
02/021,0901,0901,0321,070-1.38%233,100107億5574万+6.15%14.942.79
02/011,0561,0851,0491,085+3.53%218,400109億652万+8.39%15.152.83
01/311,1051,1051,0441,048-5.16%360,400105億3460万+5.54%14.642.73
01/301,1001,1241,0751,105+0.45%455,500111億757万+11.96%15.432.88
01/291,0471,1051,0321,100+6.8%423,800110億5731万+12.36%15.362.86
01/261,0301,0591,0201,030-0.87%320,700103億5366万+6.08%14.382.68
01/251,0151,0431,0111,039+0.97%251,700104億4413万+7.45%14.512.71
01/241,0571,0691,0211,029-2.74%270,200103億4361万+6.85%14.372.68
01/231,0811,1101,0561,058-5.45%559,300106億3512万+10.21%14.782.75
01/221,0031,1199971,119+11.01%981,100112億4829万+17.05%15.632.91
01/199941,0089711,008+2.23%267,700101億3251万+6.22%14.082.62
01/181,0101,011983986-1.2%264,60099億1137万+4.01%13.772.57
01/179551,010952998+3.74%543,600100億3199万+5.5%13.942.6
01/16965965940962+2.45%324,80096億7012万+2.23%13.432.5
01/159761,010936939-9.36%1,115,70094億3892万+0.32%13.112.45
01/121,0101,0499981,036+4.12%454,700104億1397万+11.16%14.472.7
01/111,0171,031992995-3.12%316,300100億183万+7.68%13.92.59
01/101,0211,0621,0191,027-2.19%678,100103億2350万+11.75%14.342.67
01/091,0361,0509901,050+5.53%716,000105億5470万+15.01%14.662.73
01/05949999934995+5.96%566,100100億183万+9.7%13.92.59
01/04915942904939+4.33%326,50094億3892万+4.22%13.112.45