イベントチャート

2018/03/05～2018/07/27

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
07/272,4512,4512,4002,414-1.03%23,900657億521万+5.28%
07/262,4242,4502,3902,439+2.69%29,000663億8567万+6.65%
07/252,3862,3862,3502,375-0.29%13,600646億4370万+4.08%
07/242,4322,4322,3712,382-1.69%15,600648億3422万+4.47%
07/232,3822,4492,3822,423+1.04%33,100658億3387万+6.32%
07/202,3002,4052,2992,398+3.67%46,700651億5461万+5.31%
07/192,2802,3172,2732,313+1.58%17,400628億4513万+1.63%
07/182,2722,3172,2722,277+0.22%18,000618億6700万-0.09%
07/172,2402,2982,2382,272+1.75%16,900617億3114万-0.44%
07/132,1882,2472,1882,233+2.2%14,900606億7150万-2.28%
07/122,1842,2092,1772,185+0.88%16,200593億6732万-4.59%
07/112,1922,1922,1522,166-2.17%18,600588億5108万-5.7%
07/102,2402,2742,2132,214-1.07%29,000601億5526万-3.95%
07/092,2362,2632,2312,2380%11,600608億735万-3.2%
07/062,2112,2422,2112,238+1.08%22,100608億735万-3.49%
07/052,2052,2202,2052,214+0.54%18,100601億5526万-4.65%
07/042,2002,2142,2002,202-0.5%15,700598億2922万-5.33%
07/032,2122,2372,1972,213-0.72%28,800601億2809万-5.14%
07/022,3132,3132,2162,229-3.76%29,400605億6282万-4.82%
06/292,3402,3402,3042,316-1.07%19,200629億2664万-1.4%
06/282,2832,3472,2622,341+2.59%35,000636億590万-0.51%
06/272,2732,3252,2732,282-1.76%29,400620億285万-3.1%
06/262,2462,3232,2462,323+1.18%12,700631億1683万-1.57%
06/252,3292,3292,2822,296-1.46%13,500623億8323万-2.84%
06/222,2682,3422,2682,330+1.88%17,100633億703万-1.6%
06/212,2932,3152,2682,287-0.35%13,500621億3870万-3.54%
06/202,3212,3212,2652,295-1.12%23,600623億5606万-3.41%
06/192,3412,3742,3162,321-2.07%17,600630億6249万-2.52%
06/182,3702,3752,3532,370+0.13%10,600643億9384万-0.63%
06/152,3882,4012,3612,367-0.17%24,200643億1233万-0.84%
06/142,3772,3882,3632,371-1%11,700644億2101万-0.67%
06/132,3802,4002,3542,395+2.05%13,600650億7310万+0.34%
06/122,3652,3652,3432,347-0.3%13,300637億6892万-1.51%
06/112,3592,3972,3512,354-0.34%24,700639億5912万-1.09%
06/082,3082,4022,3082,362+0.17%59,000641億7648万-0.59%
06/072,3562,3642,3232,358+0.13%30,700640億6780万-0.59%
06/062,3752,3922,3422,355-1.75%35,400639億8629万-0.63%
06/052,3802,4042,3522,397-0.25%20,900651億2744万+1.27%
06/042,3362,4122,3362,403+3.49%30,200652億9047万+1.78%
06/012,2862,3462,2602,322+0.09%48,500630億8966万-1.32%
05/312,3522,3832,3052,320-2.27%50,700630億3532万-1.19%
05/302,3852,4062,3632,374-2.38%20,500645億252万+1.41%
05/292,4292,4422,3992,432+0.58%18,900660億7841万+4.29%
05/282,3942,4262,3912,418+1%19,300656億9802万+4.22%
05/252,4082,4082,3912,394-0.66%12,000650億4593万+3.68%
05/242,4002,4152,3962,410+0.5%41,800654億8066万+4.87%
05/232,3872,4182,3822,398+0.42%17,600651億5461万+4.85%
05/222,3892,4152,3752,388-1.36%27,600648億8291万+4.92%
05/212,4042,4242,4042,421+0.12%17,300657億7953万+6.89%
05/182,4252,4342,4012,418-0.08%33,800656億9802万+7.28%
05/172,4342,4362,4102,4200%15,000657億5236万+7.94%
05/162,4232,4352,3982,420-0.08%26,800657億5236万+8.52%
05/152,4072,4332,3982,422+1.04%34,300658億670万+9.25%
05/142,3342,4202,3102,397+0.55%44,100651億2744万+8.76%
05/11（IR情報）15:30 平成30年12月期第1四半期決算短信〔日本基準〕(連結)
05/112,3552,3882,3332,384+1.23%43,100647億7423万+8.81%
05/102,3212,3562,3132,355+1.6%37,700639億8629万+8.23%
05/092,3502,3562,2812,318+2.07%32,400629億8098万+7.17%
05/082,2652,2832,2452,271+1.52%34,200617億397万+5.58%
05/072,2652,2652,2112,237-1.24%38,200607億8018万+4.48%
05/022,3062,3112,2352,265-1.69%52,900615億4095万+6.19%
05/012,2812,3132,2652,304+1.01%51,700626億60万+8.42%
04/272,2602,2852,2522,281+1.6%51,900619億7568万+7.9%
04/262,2542,2592,2282,245+1.54%62,700609億9754万+6.75%
04/252,1772,2192,1682,211+1.1%45,200600億7375万+5.64%
04/242,1672,1872,1532,187+1.2%33,300594億2166万+5.04%
04/232,1772,1802,1472,161+0.79%33,600587億1523万+4.35%
04/202,1402,1512,1342,144+0.05%20,100582億5333万+3.98%
04/192,1252,1552,1192,143+0.85%25,800582億2616万+4.33%
04/182,1192,1352,1092,125-0.05%16,900577億3710万+3.81%
04/172,1372,1462,1092,126-0.93%32,600577億6427万+4.27%
04/162,1232,1502,1172,146+1.23%69,100583億767万+5.66%
04/13（IR情報）16:00 株式報酬型ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
04/132,1202,1302,1012,120+0.43%49,300576億124万+5%
04/122,1342,1382,1072,111-0.98%36,300573億5671万+5.08%
04/112,1212,1472,0922,132+0.8%92,100579億2729万+6.6%
04/102,1002,1222,0782,115-0.47%64,600574億6539万+6.23%
04/092,1052,1492,0812,125+0.9%67,300577億3710万+7.21%
04/062,0932,1172,0572,106+0.48%61,200572億2086万+6.8%
04/052,0612,1102,0422,096+1.55%103,200569億4915万+6.61%
04/042,0132,0742,0002,064+1.98%70,500560億7970万+5.15%
04/031,9882,0351,9852,024+0.6%34,300549億9288万+3.21%
04/022,0372,0372,0052,012-0.25%28,400546億6684万+2.65%
03/302,0622,0622,0002,017-0.69%40,400548億269万+2.91%
03/29（IR情報）15:30 役員人事に関するお知らせ
03/29（IR情報）15:30 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ
03/292,0702,0702,0032,031-0.25%37,200551億8308万+3.68%
03/282,0302,0371,9832,036-0.73%53,600553億1893万+3.98%
03/272,0592,0691,9962,051+0.24%105,200557億2649万+4.75%
03/262,0752,0751,9622,046+1.69%156,800555億9063万+4.55%
03/231,9992,0851,9762,012+1.36%192,800546億6684万+3.02%
03/221,9501,9861,9491,985+2.32%49,300539億3324万+1.85%
03/201,8951,9481,8931,940+1.62%57,600527億1057万-0.41%
03/191,9161,9251,8931,909-1.04%32,800518億6829万-2.15%
03/161,9421,9681,9041,929-0.62%52,500524億1170万-1.43%
03/151,9621,9661,9201,941-1.27%38,800527億3774万-1.12%
03/141,9251,9741,9191,966+1.39%56,400534億1700万-0.2%
03/131,9201,9391,9091,939+0.73%31,700526億8340万-1.87%
03/121,8981,9271,8841,925+4.11%58,500523億302万-3.27%
03/091,8921,8921,8411,849-0.27%40,700502億3806万-7.92%
03/081,9011,9011,8471,854-2.22%40,700503億7392万-8.71%
03/071,9071,9241,8801,896-1.2%36,000515億1507万-7.56%
03/061,8961,9421,8951,919+2.79%54,600521億3999万-7.43%
03/051,8901,8901,8581,867-1.53%34,100507億2713万-10.88%