イベントチャート

2018/07/03~2018/11/26

イベント情報&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
2018
11/262,8252,8252,8052,815-1.23%2,400206億5774万+3.04%
11/222,8252,8502,7952,850+3.26%6,800209億1458万+4.43%
11/212,7252,7602,7252,760+1.28%4,000202億5412万+1.32%
11/202,7602,7602,7202,725+0.18%3,600199億9728万0%
11/192,7102,7552,7102,720+0.37%2,400199億6058万-0.22%
11/162,7402,7402,7052,710-0.55%2,200198億8720万-0.62%
11/152,7002,7452,7002,725+0.74%2,400199億9728万-0.18%
11/142,7102,7102,7052,7050%2,400198億5051万-1.06%
11/132,7402,7402,7052,705-1.64%2,600198億5051万-1.42%
11/122,7152,7502,7152,750+0.73%3,200201億8074万-0.07%
11/092,7402,7502,7102,730-0.36%3,600200億3397万-1.12%
11/082,7152,7502,7152,740+0.92%3,600201億735万-1.19%
11/072,7252,7502,7052,715-0.37%4,800199億2389万-2.48%
11/062,7052,7552,7052,725+0.74%4,800199億9728万-2.54%
11/052,7052,7252,7052,705-0.18%4,400198億5051万-3.67%
11/022,7002,7252,7002,710+0.37%5,400198億8720万-3.93%
11/012,7652,8002,6902,700-2.35%6,400198億1382万-4.76%
10/312,7502,7852,7402,765+2.03%7,000202億9081万-3.02%
10/302,6302,7402,6302,710+1.88%18,000198億8720万-5.38%
10/292,6802,7102,6602,660-1.48%5,400195億2028万-7.51%
10/262,7252,7702,6952,700-0.74%8,000198億1382万-6.54%
10/252,7952,7952,7002,720-1.98%11,800199億6058万-6.17%
10/242,7102,7802,7102,775+2.4%4,800203億6420万-4.48%
10/232,7952,8202,7102,710-2.17%7,200198億8720万-6.81%
10/222,7702,7852,7502,770+0.91%2,800203億2751万-4.81%
10/192,7602,7702,7352,745+1.29%4,600201億4405万-5.7%
10/182,8102,8402,7002,710-3.04%8,200198億8720万-6.78%
10/172,7402,7952,7402,795+2.01%3,600205億1097万-3.72%
10/162,7552,7602,7352,740-0.18%5,400201億735万-5.32%
10/152,8052,8052,7202,745-2.14%10,600201億4405万-4.89%
10/122,8002,8802,8002,805-0.71%10,200205億8435万-2.67%
10/112,8252,8502,8152,825-4.24%13,400207億3112万-1.94%
10/102,8902,9902,8902,950+2.08%7,800216億4843万+2.47%
10/092,9252,9452,8652,890-2.86%6,600212億812万+0.49%
10/052,9802,9852,9602,975-1.98%6,800218億3189万+3.62%
10/043,0103,0352,9703,035+0.83%4,800222億7220万+6.01%
10/033,0203,0453,0003,010-0.33%5,800220億8874万+5.5%
10/023,0253,0553,0203,020-0.17%4,200221億6212万+6.04%
10/013,0453,0653,0203,025-0.66%3,000221億9881万+6.51%
09/283,0853,0853,0103,045-0.49%3,000223億4558万+7.56%
09/273,0953,0953,0603,060-0.97%4,000224億5566万+8.55%
09/263,0903,0903,0253,090-0.32%6,200226億7581万+10.16%
09/253,0253,1003,0103,100+2.99%12,200227億4920万+10.95%
09/212,9503,0252,9503,010+1.35%13,000220億8874万+8.08%
09/202,9652,9702,9552,970+0.17%6,400217億9520万+6.8%
09/192,9152,9652,9002,965+3.49%11,400217億5851万+6.65%
09/182,8552,8702,8452,865+0.7%8,200210億2466万+3.13%
09/142,7702,8502,7702,845+2.71%15,600208億7789万+2.34%
09/132,7802,7952,7502,770-0.36%7,400203億2751万-0.57%
09/122,7052,7902,6252,780+4.71%20,000204億89万-0.61%
09/11(IR情報)15:00 剰余金の配当(中間配当)に関するお知らせ
09/112,6302,6652,6302,655+1.53%9,000194億8359万-5.48%
09/102,5652,6252,5652,615+1.95%7,400191億9005万-7.5%
09/072,5152,5652,5152,565+0.98%10,400188億2312万-9.94%
09/062,5952,6002,5352,540-4.15%15,400186億3966万-11.56%
09/052,7352,7352,6502,650-4.33%22,000194億4689万-8.56%
09/04(IR情報)10:00 2019年1月期第2四半期決算短信〔日本基準〕(非連結)
09/042,7952,8602,7352,770-0.54%23,800203億2751万-5.17%
09/032,8402,8402,7802,785-2.62%5,400204億3758万-5.43%
08/312,7552,8602,7452,860+3.44%16,000209億8797万-3.57%
08/302,7752,7802,7652,765-0.18%3,400202億9081万-7.25%
08/292,8052,8052,7702,770-0.89%4,400203億2751万-7.54%
08/282,8752,8752,7902,795-2.78%7,800205億1097万-7.27%
08/272,8552,8902,8352,875+1.59%3,200210億9804万-5.18%
08/242,8202,8452,8152,830+1.25%7,200207億6781万-7.09%
08/232,7252,8002,7252,795+1.45%7,600205億1097万-8.75%
08/222,6902,7552,6802,755+1.85%8,600202億1743万-10.58%
08/212,8052,8052,7002,705-3.91%13,200198億5051万-12.8%
08/20(5%ルール)三菱UFJモルガン・スタンレー証券(0.03%)三菱UFJ信託銀行(4.92%)三菱UFJ国際投信(0.25%)
08/202,8702,8802,8152,815-1.75%4,200206億5774万-9.95%
08/172,9052,9052,8552,865-2.05%10,400210億2466万-8.85%
08/162,9502,9552,9252,925-0.34%3,400214億6497万-7.41%
08/152,9202,9352,9102,935+0.17%5,200215億3835万-7.5%
08/142,9102,9352,9002,930+0.69%8,600215億166万-8.06%
08/133,0003,0202,9102,910-3%10,400213億5489万-9.09%
08/103,0253,0352,9953,000-1.32%9,600220億1535万-6.72%
08/093,0553,0603,0353,040-1.14%8,000223億889万-5.88%
08/083,1003,1153,0753,075-0.81%7,000225億6573万-5.21%
08/073,1403,1403,0853,100-1.27%11,800227億4920万-4.79%
08/063,1553,1753,1403,140-0.79%7,000230億4273万-3.89%
08/033,1903,2003,1653,165-0.63%8,400232億2620万-3.42%
08/023,2403,2553,1853,185-1.7%8,000233億7296万-3.13%
08/013,3253,3253,2353,240-3.71%9,000237億7658万-1.76%
07/313,3703,3703,3003,365+1.36%22,600246億9389万+1.85%
07/303,2353,3203,2203,320+3.11%30,400243億6366万+0.48%
07/273,1803,2353,1603,220+2.06%39,800236億2981万-2.6%
07/263,1503,2153,1503,155-2.02%97,000231億5281万-4.68%
07/253,2253,2503,2203,220-0.62%25,200236億2981万-2.92%
07/243,2253,2403,2203,240+0.31%10,400237億7658万-2.44%
07/233,2253,2803,2253,230-0.46%15,000237億319万-2.83%
07/203,2253,2653,2253,245-0.31%11,400238億1327万-2.52%
07/193,2803,2803,2553,255-0.76%8,400238億8666万-2.34%
07/183,2853,3203,2703,280-0.15%9,600240億7012万-1.71%
07/17(5%ルール)三菱UFJモルガン・スタンレー証券(1.42%)三菱UFJ信託銀行(4.84%)三菱UFJ国際投信(0.29%)
07/173,2503,3053,2503,285+0.77%9,000241億681万-1.65%
07/133,2553,2653,2253,260+0.15%10,600239億2335万-2.45%
07/123,2753,3003,2553,255-0.76%8,400238億8666万-2.72%
07/113,2903,3053,2803,2800%5,800240億7012万-2.09%
07/103,2953,3203,2803,280-0.3%7,600240億7012万-2.21%
07/093,2803,3253,2753,290+0.15%12,800241億4350万-2.03%
07/063,3253,3253,2553,285-1.5%9,600241億681万-2.32%
07/053,3753,3753,3353,335-1.62%13,400244億7373万-0.89%
07/043,3603,3953,3603,390+0.44%4,800248億7735万+0.68%
07/033,4003,4003,3553,3750%10,600247億6727万+0.3%