イベントチャート

2018/06/04~2018/10/25

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
10/252,4402,4992,4302,449-2.04%42,300666億5786万-11.2%
10/242,4412,5082,4392,500+2.46%27,300680億4600万-9.75%
10/232,4972,5152,4362,440-4.2%44,400664億1289万-12.17%
10/222,5062,5642,4812,547+0.75%26,500693億2526万-8.58%
10/192,5472,5472,5062,528-1.02%25,700688億811万-9.33%
10/182,5882,6072,5512,554-1.01%26,100695億1579万-8.52%
10/172,5402,6162,5402,580+2.71%35,800702億2347万-7.66%
10/162,5102,5432,4862,512-0.79%35,200683億7262万-10.13%
10/152,5732,5862,5282,532-2.76%39,300689億1698万-9.64%
10/122,6102,6572,5862,604-0.42%40,800708億7671万-7.2%
10/112,6672,6902,6062,615-5.15%51,500711億7611万-6.77%
10/102,7702,8132,7502,757-1.18%34,700750億4112万-1.68%
10/092,8282,8992,7602,790-3.06%69,400759億3933万-0.25%
10/053,0153,0352,8702,878-5.64%72,600783億3455万+3.19%
10/043,0403,0803,0303,0500%42,600830億1612万+9.99%
10/033,0603,1103,0353,050+0.16%38,700830億1612万+10.91%
10/023,0603,0803,0203,045-0.49%49,300828億8002万+11.74%
10/012,9993,0802,9923,060+1.83%39,900832億8830万+13.38%
09/283,0803,0903,0003,005-0.83%33,500817億9129万+12.42%
09/273,0503,0752,9683,0300%55,700824億7175万+14.56%
09/262,9533,0352,9403,030+2.64%46,000824億7175万+15.83%
09/252,8772,9542,8222,952+3%82,000803億4871万+14.11%
09/212,8002,8692,7892,866+2.83%63,700780億793万+11.87%
09/202,7922,8052,7362,787-0.14%37,900758億5768万+9.68%
09/192,7472,7912,7212,791+1.94%41,000759億6655万+10.4%
09/182,7252,7392,6902,738+0.92%48,200745億2397万+8.82%
09/142,6322,7282,6322,713+3.2%59,100738億4351万+8.39%
09/132,5652,6562,5652,629+1.12%30,700715億5717万+5.71%
09/122,6302,6412,5542,600-0.76%36,500707億6784万+5.09%
09/112,6262,6372,5932,620-0.27%30,700713億1220万+6.46%
09/102,6102,6452,5882,627+1%31,100715億273万+7.31%
09/072,6452,6452,5672,601-2.55%36,700707億9505万+6.82%
09/062,6502,6762,6252,669+0.79%47,500726億4590万+10.11%
09/052,5952,6592,5882,648+2.4%53,200720億7432万+9.78%
09/042,5882,6002,5652,586-0.08%18,500703億8678万+7.62%
09/032,5902,6192,5782,588+1.01%26,200704億4121万+8.06%
08/312,5632,5922,5292,562-1.04%37,100697億3354万+7.29%
08/302,5102,5952,4972,589+4.06%62,100704億6843万+8.69%
08/292,4732,4992,4652,488+0.89%17,600677億1937万+4.71%
08/282,4502,4802,4472,466+0.82%20,800671億2057万+3.96%
08/272,4502,4502,4032,446+2.56%18,300665億7620万+3.25%
08/242,4272,4612,3722,385-0.75%32,800649億1588万+0.72%
08/232,3692,4272,3692,403+4.34%39,400654億581万+1.48%
08/222,3012,3442,2942,303-0.43%24,800626億8397万-2.62%
08/212,2712,3212,2712,313+0.7%14,900629億5615万-2.12%
08/202,3422,3542,2792,297-1.16%17,900625億2066万-2.75%
08/172,3372,3592,3142,324-0.9%18,600632億5556万-1.48%
08/162,4612,4612,3452,345-5.29%32,200638億2714万-0.38%
08/152,4842,4882,4602,476-0.08%19,900673億9275万+5.5%
08/142,4312,4802,4102,478+2.19%41,400674億4719万+6.08%
08/132,3962,5102,3852,425+5.62%65,900660億462万+4.26%
08/10(IR情報)15:30 平成30年12月期第2四半期決算短信〔日本基準〕(連結)
08/10(IR情報)15:30 本社移転に関するお知らせ
08/102,2972,3402,2862,296-0.35%12,100624億9344万-0.99%
08/092,2722,3102,2692,304+1.32%8,300627億1119万-0.52%
08/082,3232,3392,2722,274-1.81%19,600618億9464万-1.64%
08/072,2522,3232,2522,316+0.74%13,600630億3781万+0.3%
08/062,3222,3352,2962,299-1.42%8,500625億7510万-0.3%
08/032,3662,3732,3142,332-1.44%15,700634億7330万+1.13%
08/022,4112,4342,3612,366-1.7%17,700643億9873万+2.56%
08/012,4462,4462,3842,407+0.29%22,100655億1468万+4.52%
07/312,4022,4252,3772,400-0.58%23,500653億2416万+4.35%
07/302,4002,4352,3502,4140%25,000657億521万+5.14%
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%