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
05/311,8311,8471,8241,847+1.26%2,300158億8219万+4.06%5.820.96
05/301,8171,8471,8151,824-0.55%6,000156億8441万+3.28%5.750.95
05/291,8811,8811,8151,834-2.19%16,800157億7040万+4.32%5.780.95
05/281,8971,8981,8671,875-1.11%8,300161億2296万+7.14%5.910.98
05/251,8941,9171,8941,896+0.11%14,600163億353万+8.97%5.970.99
05/241,8741,8941,8661,894+2.1%9,800162億8633万+9.61%5.970.98
05/231,8991,9151,8461,855-2.32%23,900159億5098万+8.04%5.840.96
05/221,9381,9381,8931,899-1.4%15,900163億2933万+11.25%5.980.99
05/211,9511,9621,9261,926-1.28%13,400165億6150万+13.49%6.071
05/181,9131,9511,9101,951+3.23%47,800167億7647万+15.79%6.151.01
05/171,8791,9131,8631,890+1.02%49,600162億5194万+12.9%5.950.98
05/161,8051,8741,8051,871+8.15%65,000160億8856万+12.44%5.890.97
05/151,7451,7701,7111,730-0.17%21,400148億7611万+4.41%5.450.9
05/141,6901,7331,6901,733+2.61%13,500149億191万+4.71%5.460.9
05/111,7071,7161,6831,689-1.46%15,000145億2356万+2.18%5.320.88
05/101,7161,7431,7111,714-0.52%9,900147億3853万+3.63%5.40.89
05/091,7361,7411,7171,723-1.09%6,300148億1592万+4.05%5.430.9
05/081,7361,7651,7321,742-0.29%23,300149億7930万+5.19%5.490.91
05/071,6611,7471,6611,747+6.27%32,500150億2229万+5.56%5.50.91
05/021,6011,6641,6011,644+2.49%24,600141億3661万-0.6%5.180.85
05/011,5971,6091,5761,604+0.44%17,400137億9265万-3.2%5.050.83
04/271,6111,6111,5851,597-0.44%8,000137億3246万-3.8%5.030.83
04/261,6331,6331,5881,604-1.6%12,000137億9265万-3.49%5.050.83
04/251,6461,6461,6241,630-0.97%6,000140億1622万-2.16%5.140.85
04/241,6331,6581,6231,646+1.54%9,300141億5380万-1.44%5.190.86
04/231,6341,6341,6181,621-0.8%4,500139億3883万-3.11%5.110.84
04/201,6301,6451,6301,634+0.25%3,000140億5062万-2.68%5.150.85
04/191,6171,6481,6161,630+0.68%7,700140億1622万-3.26%5.140.85
04/181,6111,6251,6001,619+1%5,400139億2163万-4.2%5.10.84
04/171,6391,6391,5961,603-0.87%26,200137億8405万-5.59%5.050.83
04/161,6231,6231,6021,617-0.37%17,100139億444万-5.22%5.090.84
04/131,6221,6421,6171,623-0.31%4,500139億5603万-5.14%5.110.84
04/121,6341,6461,6271,628-1.03%5,200139億9902万-5.13%5.130.85
04/111,6641,6671,6301,645-1.02%17,000141億4521万-4.36%5.180.86
04/101,6531,6681,6271,662+1.16%9,800142億9139万-3.6%5.240.86
04/091,6681,6781,6421,643-2.72%20,800141億2801万-4.81%5.180.85
04/061,6821,7371,6821,689+0.66%20,600145億2356万-2.48%5.320.88
04/051,6991,7001,6721,678-0.65%13,000144億2897万-3.45%5.290.87
04/041,7161,7181,6831,689-1.57%15,900145億2356万-3.21%5.320.88
04/031,7411,7411,7031,716-2.22%15,900147億5573万-2.11%5.410.89
04/021,7401,7681,7401,755+1.04%16,100150億9109万-0.34%5.530.91
03/301,7381,7501,7301,737+1.22%7,600149億3631万-1.7%8.381.06
03/291,7301,7401,7051,716-0.29%18,300147億5573万-3.05%8.281.05
03/281,6741,7241,6741,721-0.41%15,200147億9872万-3.15%8.31.05
03/271,6811,7301,6691,728+4.28%20,500148億5891万-3.08%8.341.05
03/261,6261,6681,5981,657+0.12%22,900142億4839万-7.38%81.01
03/231,6821,6821,6321,655-3.78%32,800142億3119万-7.8%7.991.01
03/221,7171,7211,7001,720+0.76%10,200147億9012万-4.5%8.31.05
03/201,7271,7371,6941,707-1.95%19,500146億7834万-5.32%8.241.04
03/191,7471,7551,7251,741-1.8%21,300149億7070万-3.6%8.41.06
03/161,7601,7731,7471,773+0.62%9,500152億4587万-1.88%8.551.08
03/151,7561,7841,7401,762-0.9%20,000151億5128万-2.6%8.51.08
03/141,7811,7921,7731,778-1.6%9,400152億8886万-1.66%8.581.09
03/131,7961,8241,7921,8070%17,000155億3823万0%8.721.1
03/121,7421,8081,7421,807+4.09%22,200155億3823万-0.22%8.721.1
03/091,7461,7511,7181,736-0.52%19,600149億2771万-4.46%8.381.06
03/081,7381,7661,7291,745+0.58%24,000150億510万-4.54%8.421.07
03/071,7391,7571,7051,735-1.03%16,500149億1911万-5.45%8.371.06
03/061,7491,7821,7451,753+2.57%12,400150億7389万-4.83%8.461.07
03/051,7731,7921,6951,709-4.79%52,000146億9554万-7.52%8.251.04
03/021,7871,8031,7571,795-1.48%17,700154億3504万-3.23%8.661.1
03/011,8441,8441,8201,822-2.31%15,900156億6721万-1.99%8.791.11
02/281,8821,8891,8601,865-1.06%14,100160億3697万+0.32%91.14
02/271,9241,9301,8781,885-1.93%25,100162億894万+1.51%9.11.15
02/261,9021,9401,9021,922+1.85%27,600165億2710万+3.84%9.271.17
02/231,8311,9061,8151,887+3.06%19,000162億2614万+2.17%9.11.15
02/221,8611,8671,8161,831-2.5%10,900157億4460万-0.7%8.831.12
02/211,8761,8921,8491,878-0.37%18,900161億4875万+1.9%9.061.15
02/201,8611,8851,8561,885+0.53%11,400162億894万+2.33%9.11.15
02/191,8211,8821,8211,875+3.82%19,700161億2296万+1.74%9.051.14
02/161,8001,8241,7891,806+0.33%21,500155億2963万-2.06%8.711.1
02/151,7611,8471,7051,800+2.21%68,200154億7804万-2.65%8.691.1
02/141,8501,9111,7281,761-1.34%72,500151億4268万-4.91%8.51.07
02/131,8001,8231,7461,785+1.31%41,000153億4905万-3.83%8.611.09
02/091,7161,7881,7161,762-3.56%31,800151億5128万-5.32%8.51.08
02/081,7571,8361,7571,827+5%16,300157億1021万-2.09%8.821.12
02/071,9461,9461,7211,740-0.34%49,300149億6210万-6.85%8.41.06
02/061,7101,8131,6801,746-8.59%96,300150億1370万-6.78%8.421.07
02/051,8901,9221,8521,910-3.05%44,000164億2392万+1.6%9.221.17
02/022,0052,0051,9381,970-1.5%29,900169億3985万+4.95%9.511.2
02/011,9482,0251,9402,000+3.25%42,300171億9782万+6.84%9.651.22
01/311,9001,9681,9001,937+1.41%49,400166億5609万+3.69%9.351.18
01/301,8961,9351,8781,910+0.53%31,000164億2392万+2.25%9.221.17
01/291,8851,9161,8701,900+1.23%32,300163億3793万+1.6%9.171.16
01/261,8791,8801,8531,877-0.27%27,400161億4015万+0.21%9.061.15
01/251,8361,8931,8251,882+2.51%36,600161億8315万+0.11%9.081.15
01/241,8101,8461,8051,836+1.77%34,000157億8760万-2.55%8.861.12
01/231,7601,8081,7601,804+2.91%34,900155億1243万-4.65%8.71.1
01/221,8051,8061,7331,753-2.88%84,500150億7389万-7.64%8.461.07
01/191,8021,8351,7921,805-0.17%28,700155億2103万-5.3%8.711.1
01/181,8101,8631,8061,808+0.11%35,000155億4683万-5.59%8.721.1
01/171,8411,8411,8021,806-2.9%62,900155億2963万-6.04%8.711.1
01/161,9011,9021,8201,860-2.46%65,100159億9397万-3.43%8.971.14
01/151,9301,9301,8981,907-0.57%17,800163億9812万-0.99%9.21.16
01/121,9371,9701,9101,918-0.16%27,600164億9271万-0.26%9.251.17
01/111,8651,9451,8651,921+3.06%35,700165億1850万+0.05%9.271.17
01/101,8651,8801,8611,864-0.48%17,400160億2837万-2.71%8.991.14
01/091,8981,8981,8651,873-1.47%27,900161億576万-2.24%9.041.14
01/051,9001,9091,8781,901+0.32%19,900163億4653万-0.89%9.171.16
01/041,9231,9231,8751,895+0.64%9,900162億9493万-0.99%9.141.16