イベントチャート

2019/10/09~2020/03/10

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
2020
03/102,2982,3652,2202,345-0.47%439,9002231億4293万-16.01%
03/092,3932,4092,3162,356-5.53%460,6002241億8966万-16.31%
03/062,5482,5502,4712,494-4.04%339,3002373億2131万-12.06%
03/052,6082,6162,5572,599+1.13%314,7002473億1279万-8.9%
03/042,5412,5992,5332,5700%328,5002445億5324万-10.33%
03/032,6282,6472,5702,570-1.15%491,1002445億5324万-10.76%
03/022,5192,6212,5022,600+1.6%671,7002474億795万-10.28%
02/282,5792,6062,5382,559-4.3%542,8002435億651万-12.18%
02/272,7382,7402,6512,674-3.57%510,2002544億4956万-8.83%
02/262,7692,7762,7282,773-1.63%380,5002638億7009万-5.9%
02/252,7942,8532,7872,819-3.09%382,1002682億4731万-4.7%
02/21(5%ルール)SMBC日興証券(3.57%)三井住友DSアセットマネジメント(1.38%)三井住友銀行(0.36%)
02/212,9172,9532,9052,909-0.61%266,9002768億1143万-1.92%
02/202,9422,9652,9122,927-0.68%365,2002785億2425万-1.38%
02/192,9682,9682,9242,947-1.14%303,8002804億2739万-0.77%
02/182,9983,0052,9342,981-1.78%389,1002836億6273万+0.27%
02/173,0803,1003,0103,035-2.88%438,7002888億120万+2.09%
02/14(IR情報)12:00 2019年12月期決算短信〔日本基準〕(連結)
02/14(IR情報)12:00 2019年度決算説明資料
02/142,9263,1302,9073,125+6.18%576,4002973億6532万+5.15%
02/132,9452,9542,9152,943+0.03%179,2002800億4676万-0.78%
02/122,9722,9722,9202,942-0.61%249,8002799億5161万-0.98%
02/102,9152,9762,9152,960-0.67%202,2002816億6443万-0.47%
02/072,9932,9972,9582,980-0.67%246,3002835億6757万+0.1%
02/062,9963,0302,9913,000+2.67%372,4002854億7071万+0.64%
02/052,9002,9362,8832,922+1.74%257,5002780億4847万-2.08%
02/042,8532,8752,8312,872-0.49%407,2002732億9062万-3.91%
02/032,8532,8952,8522,886-1.23%226,0002746億2282万-3.7%
01/312,9102,9402,9082,922+1.14%193,1002780億4847万-2.73%
01/302,9152,9202,8752,889-1.26%261,4002749億829万-4.02%
01/292,8922,9262,8782,926+0.52%277,9002784億2910万-3.08%
01/282,8822,9222,8712,911-0.58%265,7002770億174万-3.77%
01/272,9802,9902,9242,928-3.05%366,1002786億1941万-3.43%
01/243,0303,0303,0153,020+0.67%168,2002873億7385万-0.59%
01/233,0053,0152,9883,000-1.32%183,0002854億7071万-1.41%
01/22(5%ルール)みずほ信託銀行(0.69%)みずほ証券(1.62%)アセットマネジメントOne(3.64%)みずほ銀行(0.87%)
01/222,9953,0452,9913,040+1%162,8002892億7698万-0.23%
01/213,0303,0303,0003,010-1.15%165,1002864億2228万-1.28%
01/203,0203,0553,0203,045+0.83%152,0002897億5277万-0.2%
01/172,9883,0202,9773,020+1.82%187,1002873億7385万-0.95%
01/162,9862,9892,9542,966-0.7%281,7002822億3537万-2.66%
01/152,9923,0152,9782,987-1.09%346,4002842億3367万-2%
01/143,0003,0202,9903,020+1.51%331,9002873億7385万-0.89%
01/103,0203,0202,9702,975-1.33%323,4002830億9178万-2.36%
01/093,0203,0403,0103,015+1.82%247,1002868億9806万-1.05%
01/083,0303,0302,9362,961-3.86%520,4002817億5959万-2.79%
01/073,0303,0803,0253,080+1.99%336,2002930億8326万+1.08%
01/063,0003,0352,9963,020-0.49%438,0002873億7385万-0.82%
2019
12/303,0603,0653,0353,035-0.98%199,0002888億120万-0.26%
12/273,0503,0753,0403,065-0.49%279,8002916億5591万+0.79%
12/263,0553,0803,0553,080+0.82%206,1002930億8326万+1.42%
12/253,1003,1003,0503,055-0.65%217,5002907億434万+0.76%
12/243,0803,0853,0653,075+0.65%158,4002926億747万+1.52%
12/233,0503,0603,0353,055-0.33%171,6002907億434万+0.96%
12/20(5%ルール)ティー・ロウ・プライス・インターナショナル・リミ…(3.59%)ティー・ロウ・プライス・ジャパン(1.59%)
12/203,0953,1103,0653,065-1.61%293,1002916億5591万+1.39%
12/193,0703,1153,0703,115+0.81%146,5002964億1375万+2.98%
12/183,1103,1253,0603,090+0.65%284,4002940億3483万+2.12%
12/173,1203,1403,0703,070-0.65%382,8002921億3169万+1.29%
12/163,1503,1553,0903,090-1.9%216,7002940億3483万+1.71%
12/133,1703,1803,1453,150+1.78%450,4002997億4424万+3.48%
12/123,0903,1153,0903,095+0.65%358,3002945億1061万+1.51%
12/113,0503,1003,0403,075+0.49%407,6002926億747万+0.69%
12/103,0503,0803,0353,060+1.66%510,5002911億8012万-0.03%
12/093,0303,0552,9953,010+1.07%503,9002864億2228万-1.89%
12/063,0053,0152,9772,978-0.37%384,0002833億7726万-3.06%
12/052,9953,0252,9862,989+0.84%495,6002844億2398万-2.92%
12/042,9722,9832,9632,964-1.07%357,5002820億4506万-3.92%
12/032,9703,0102,9512,996-0.07%326,4002850億9008万-3.14%
12/02(IR情報)16:00 2019年12月期株主優待品目の決定に関するお知らせ
12/022,9883,0152,9832,998+0.94%268,4002852億8039万-3.26%
11/292,9852,9902,9632,970-0.9%330,5002826億1600万-4.35%
11/283,0353,0352,9822,997-0.76%299,1002851億8524万-3.66%
11/273,0203,0352,9993,020+1.62%246,3002873億7385万-3.08%
11/263,0253,0352,9722,972-0.7%405,2002828億631万-4.74%
11/252,9983,0102,9832,993+1.08%288,6002848億461万-4.22%
11/222,9792,9962,9502,961-0.17%278,3002817億5959万-5.4%
11/212,9582,9762,9222,966-0.13%354,0002822億3537万-5.42%
11/203,0003,0202,9702,970-0.83%572,7002826億1600万-5.47%
11/192,9953,0352,9692,995+0.07%483,2002849億9492万-4.77%
11/183,1003,1002,9892,993-4.07%538,2002848億461万-4.83%
11/153,1103,1403,0753,1200%426,6002968億8954万-0.73%
11/14(IR情報)12:00 2019年度第3四半期決算説明資料
11/14(IR情報)12:00 2019年12月期期末配当予想の修正に関するお知らせ
11/14(IR情報)12:00 2019年12月期第3四半期決算短信〔日本基準〕(連結)
11/143,1903,2103,0853,120-3.11%490,0002968億8954万-0.54%
11/133,2253,2553,2103,220-0.62%268,3003064億523万+2.84%
11/123,2353,2503,2203,240-0.46%263,8003083億836万+3.85%
11/113,2703,2803,2453,255-0.15%200,4003097億3572万+4.66%
11/083,2903,2903,2453,260+1.09%375,6003102億1150万+5.09%
11/073,2353,2453,2103,225-0.62%174,6003068億8101万+4.27%
11/063,2603,2603,2153,245+0.31%213,4003087億8415万+5.22%
11/053,1903,2353,1853,235+3.35%328,7003078億3258万+5.2%
11/013,0953,1353,0853,1300%257,2002978億4110万+2.02%
10/313,1253,1453,0903,130-0.32%298,6002978億4110万+2.19%
10/303,1503,1703,1203,140-1.1%341,1002987億9267万+2.65%
10/293,1703,1903,1553,175+0.95%278,8003021億2317万+3.96%
10/283,1353,1653,1353,145+0.16%267,2002992億6846万+3.18%
10/253,1303,1503,1053,1400%302,3002987億9267万+3.15%
10/243,1353,1453,1053,140+0.8%271,1002987億9267万+3.32%
10/233,1203,1203,0853,115+0.32%266,8002964億1375万+2.57%
10/21(5%ルール)三井住友トラスト・アセットマネジメント(4.28%)日興アセットマネジメント(1.71%)
10/213,0853,1153,0753,105-0.32%218,9002954億6218万+2.27%
10/18(5%ルール)ノムラインターナショナルピーエルシー(NOMURA IN…(0.1%)野村アセットマネジメント(6.06%)野村證券(0.08%)
10/183,1303,1453,0853,115+0.16%264,9002964億1375万+2.7%
10/173,1253,1353,0903,110-0.32%218,3002959億3797万+2.81%
10/163,1503,1603,1103,120+0.32%250,1002968億8954万+3.52%
10/153,1353,1503,1003,110+1.97%241,1002959億3797万+3.56%
10/113,0153,0652,9913,050+2.28%294,6002902億2855万+1.94%
10/102,9762,9852,9352,982+1.36%177,6002837億5788万+0.07%
10/092,9262,9442,8942,942-1.24%335,7002799億5161万-1.01%