イベントチャート

2018/05/08～2018/10/02

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
10/022,4702,4792,4682,471+0.24%1,30089億6973万+0.82%
10/012,4882,4882,4602,465-0.12%3,10089億4795万+0.57%
09/282,4582,4702,4582,468+0.57%1,20089億5884万+0.69%
09/272,4502,4602,4502,454+0.16%3,00089億802万+0.12%
09/262,4422,4502,4402,450+0.29%80088億9350万0%
09/252,4412,4602,4392,443-0.12%3,50088億6809万-0.33%
09/212,4452,4542,4452,446+0.04%1,00088億7898万-0.2%
09/202,4382,4502,4382,445+0.25%2,80088億7535万-0.29%
09/192,4402,4452,4392,439+0.04%80088億5357万-0.57%
09/182,4382,4502,4382,438-0.16%2,00088億4994万-0.65%
09/142,4422,4432,4422,442-0.33%40088億6446万-0.53%
09/132,4352,4502,4352,4500%50088億9350万-0.2%
09/122,4332,4522,4322,450+0.7%2,40088億9350万-0.24%
09/112,4332,4462,4332,433-0.69%30088億3179万-0.94%
09/102,4502,4502,4382,450+0.04%2,00088億9350万-0.33%
09/072,4492,4492,4402,449-0.04%90088億8987万-0.37%
09/052,4412,4502,4342,450+0.08%3,50088億9350万-0.37%
09/042,4482,4482,4442,4480%1,00088億8624万-0.49%
09/032,4502,4502,4482,448-0.16%1,60088億8624万-0.49%
08/312,4552,4562,4512,452-0.12%70089億76万-0.37%
08/302,4502,4552,4502,455-0.04%60089億1165万-0.28%
08/292,4552,4602,4512,456-0.28%2,30089億1528万-0.24%
08/282,4632,4632,4602,463+0.12%30089億4069万+0.04%
08/272,4622,4632,4602,4600%50089億2980万-0.12%
08/242,4652,4652,4602,460-0.12%70089億2980万-0.12%
08/232,4552,4632,4552,463+0.33%20089億4069万-0.04%
08/222,4522,4662,4522,455-0.45%60089億1165万-0.37%
08/212,4662,4662,4512,466+0.61%1,50089億5158万+0.08%
08/202,4622,4622,4512,4510%70088億9713万-0.57%
08/172,4672,4672,4512,451-0.65%1,10088億9713万-0.57%
08/162,4522,4672,4502,4670%2,60089億5521万+0.04%
08/152,4582,4672,4542,467+0.37%1,10089億5521万+0.04%
08/142,4602,4602,4582,458-0.08%1,80089億2254万-0.36%
08/132,4622,4622,4602,460-0.04%1,60089億2980万-0.28%
08/10（IR情報）15:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/102,4642,4642,4612,461-0.12%1,70089億3343万-0.24%
08/092,4622,4642,4622,464+0.08%40089億4432万-0.16%
08/082,4622,4622,4622,4620%50089億3706万-0.24%
08/072,4682,4682,4622,4620%30089億3706万-0.28%
08/062,4622,4632,4622,462-0.12%40089億3706万-0.28%
08/032,4632,4692,4612,4650%1,70089億4795万-0.16%
08/022,4652,4652,4652,465-0.2%10089億4795万-0.2%
08/012,4622,4702,4622,470+0.28%1,60089億6610万0%
07/312,4642,4642,4622,4630%50089億4069万-0.28%
07/302,4632,4632,4632,463-0.28%1,00089億4069万-0.28%
07/272,4702,4702,4662,4700%40089億6610万0%
07/262,4632,4702,4632,470+0.28%50089億6610万0%
07/252,4792,4792,4632,463-0.57%90089億4069万-0.28%
07/242,4632,4772,4632,477+0.49%30089億9151万+0.28%
07/232,4762,4772,4652,465-0.44%60089億4795万-0.2%
07/192,4622,4762,4622,476+0.45%1,30089億8788万+0.24%
07/182,4652,4822,4652,465-0.12%60089億4795万-0.2%
07/172,4822,4822,4662,468-0.4%1,00089億5884万-0.08%
07/132,4672,4782,4652,478+0.53%60089億9514万+0.32%
07/122,4702,4792,4652,465-0.16%1,40089億4795万-0.16%
07/112,4682,4692,4682,469+0.04%40089億6247万0%
07/102,4672,4772,4672,468-0.44%50089億5884万-0.04%
07/092,4652,4792,4652,479+0.61%90089億9877万+0.45%
07/062,4702,4702,4642,464-0.24%50089億4432万-0.16%
07/052,4812,4812,4702,470-0.52%40089億6610万+0.04%
07/042,4702,4832,4702,483+0.53%20090億1329万+0.53%
07/032,4662,4862,4662,4700%1,00089億6610万0%
07/022,4672,4702,4672,470+0.16%1,50089億6610万0%
06/292,4662,4662,4662,466-0.24%50089億5158万-0.16%
06/282,4702,4992,4702,472+0.04%1,50089億7336万+0.08%
06/262,4712,4722,4712,471+0.04%1,10089億6973万+0.04%
06/252,4662,4702,4612,470+0.16%1,50089億6610万0%
06/222,4662,4712,4662,466-0.04%60089億5158万-0.2%
06/212,4712,4712,4672,4670%20089億5521万-0.16%
06/202,4712,4802,4672,467-0.16%90089億5521万-0.16%
06/192,4712,4712,4712,471+0.12%40089億6973万0%
06/182,4782,4802,4682,468+0.08%80089億5884万-0.12%
06/152,4702,4752,4662,466-0.24%1,10089億5158万-0.2%
06/142,4662,4722,4662,472-0.32%1,10089億7336万0%
06/132,4612,4802,4612,480+0.77%1,30090億240万+0.32%
06/122,4612,4652,4612,4610%90089億3343万-0.44%
06/112,4752,4752,4612,461-0.16%1,80089億3343万-0.49%
06/082,4722,4722,4612,465+0.08%1,30089億4795万-0.36%
06/072,4632,4652,4632,4630%40089億4069万-0.44%
06/062,4722,4812,4632,4630%80089億4069万-0.44%
06/052,4642,4642,4632,463-0.04%40089億4069万-0.44%
06/042,4842,4872,4612,464-0.28%2,00089億4432万-0.36%
06/012,4882,4882,4702,471-0.8%80089億6973万-0.08%
05/312,4842,4912,4632,491-0.04%70090億4233万+0.77%
05/302,4702,4982,4622,492+0.89%3,20090億4596万+0.85%
05/292,4702,4752,4702,470-0.04%1,10089億6610万+0.04%
05/282,4702,4712,4702,471-0.2%1,60089億6973万+0.12%
05/252,4752,4942,4752,476+0.16%90089億8788万+0.32%
05/242,4702,4722,4702,472-0.12%50089億7336万+0.2%
05/232,4972,4972,4752,475-0.08%60089億8425万+0.36%
05/222,4762,4772,4762,4770%20089億9151万+0.49%
05/212,4752,4772,4752,477+0.32%80089億9151万+0.53%
05/182,4612,4692,4602,469+0.12%1,50089億6247万+0.2%
05/172,4612,4662,4612,466+0.2%40089億5158万+0.12%
05/162,4782,4782,4612,461-0.69%1,80089億3343万-0.04%
05/152,4792,4792,4782,478-0.08%1,00089億9514万+0.65%
05/14（IR情報）15:00 平成30年3月期決算短信〔日本基準〕(連結)
05/142,4822,4822,4802,480-0.12%2,40090億240万+0.73%
05/112,4952,4952,4832,483+0.12%1,90090億1329万+0.89%
05/102,4882,4882,4802,480-0.12%1,10090億240万+0.81%
05/092,4872,4902,4812,483+0.32%50090億1329万+0.89%
05/082,4792,4802,4732,475-0.2%1,00089億8425万+0.61%