イベントチャート

2018/07/04～2018/11/29

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
11/292,5432,5602,5432,550+0.28%1,40092億5650万-0.16%
11/282,5502,5652,5412,543-0.31%1,60092億3109万-0.39%
11/272,5492,5702,5352,551+0.08%1,70092億6013万0%
11/262,5492,5502,5302,549+0.51%1,20092億5287万0%
11/222,5592,5592,5162,536+0.79%2,50092億568万-0.43%
11/212,5542,5542,5162,516-1.49%3,80091億3308万-1.22%
11/202,5602,5702,5542,554-0.62%1,30092億7102万+0.24%
11/192,5752,5752,5652,570-0.19%1,70093億2910万+0.86%
11/162,5782,5902,5752,575-0.12%2,80093億4725万+1.14%
11/152,5782,5862,5772,578-0.04%60093億5814万+1.42%
11/142,5912,5912,5742,579-0.73%1,20093億6177万+1.58%
11/132,5802,6072,5552,598+0.27%1,90094億3074万+2.49%
11/12（IR情報）15:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/122,5962,6052,5912,591-0.19%1,50094億533万+2.41%
11/092,6002,6052,5962,596+0.23%1,30094億2348万+2.77%
11/082,5752,5902,5752,590+0.78%2,10094億170万+2.74%
11/072,5542,5702,5502,570+1.06%2,90093億2910万+2.11%
11/062,5612,5692,5382,543+0.32%3,10092億3109万+1.19%
11/05（IR情報）15:00 業績予想の修正に関するお知らせ
11/052,5592,5602,5302,535-0.59%3,40092億205万+1%
11/022,5592,5592,5502,550-0.31%1,30092億5650万+1.72%
11/012,5222,5592,5222,558+1.59%1,30092億8554万+2.2%
10/312,5302,5592,5182,518-0.79%2,50091億4034万+0.76%
10/302,5502,5952,5102,538+1.04%4,00092億1294万+1.68%
10/292,5012,5332,5012,512+0.08%3,20091億1856万+0.8%
10/262,5102,5202,5092,510-1.1%60091億1130万+0.8%
10/252,5002,5382,4952,538+0.91%1,50092億1294万+2.05%
10/242,5152,5152,5002,515+0.72%1,50091億2945万+1.29%
10/232,5012,5012,4972,497-0.44%2,40090億6411万+0.69%
10/222,5062,5202,5062,508-0.08%1,90091億404万+1.21%
10/192,5152,5302,5102,510-0.79%5,10091億1130万+1.37%
10/182,5352,5352,5302,530-0.2%60091億8390万+2.3%
10/172,5502,5502,5352,535-0.59%1,90092億205万+2.63%
10/162,5302,5502,5202,550+1.39%2,60092億5650万+3.41%
10/152,5012,5212,5012,515+1%3,30091億2945万+2.15%
10/122,4902,4952,4882,490+0.12%80090億3870万+1.26%
10/112,4852,4882,4822,487-0.12%1,80090億2781万+1.18%
10/102,4882,4932,4862,490+0.24%1,70090億3870万+1.38%
10/092,4812,4852,4812,484+0.16%1,20090億1692万+1.18%
10/052,4782,4802,4782,480+0.08%1,00090億240万+1.06%
10/042,4812,4812,4782,478-0.28%1,80089億9514万+1.02%
10/032,4712,4852,4682,485+0.57%1,40090億2055万+1.35%
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%