イベントチャート

2022/12/02~2023/04/27

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
2023
04/272,3852,4242,3852,412+1.13%3,500109億931万+3.12%
04/262,4222,4312,3592,385-1.12%8,400107億8719万+1.97%
04/252,4492,4492,4122,412-1.55%5,300109億931万+3.12%
04/242,4382,4702,4022,450+2.51%22,900110億8118万+4.93%
04/212,3472,3952,3472,390+1.92%5,200108億980万+2.49%
04/202,3402,3502,3312,345+0.86%1,700106億627万+0.6%
04/192,3452,3452,3252,325-0.26%2,700105億1581万-0.3%
04/182,3252,3502,3212,331-0.51%2,500105億4295万-0.04%
04/172,3442,3442,3222,343+0.9%1,800105億9723万+0.34%
04/142,3162,3362,3152,322+0.3%1,900105億225万-0.77%
04/132,2982,3312,2982,315+0.78%1,200104億7058万-1.32%
04/122,2732,3192,2732,297-0.22%2,400103億8917万-2.42%
04/112,3032,3202,3022,3020%600104億1179万-2.58%
04/102,3472,3472,2802,302+0.22%1,800104億1179万-2.91%
04/072,3002,3002,2542,297+0.31%1,200103億8917万-3.28%
04/062,2702,3002,2402,290+1.06%3,700103億5751万-3.78%
04/052,3452,3452,2612,266-3.37%9,800102億4896万-4.99%
04/042,3502,3702,3242,345-0.64%4,000106億627万-1.96%
04/032,3492,3602,3192,360+2.43%6,900106億7412万-1.42%
03/312,2602,3282,2602,304+2.17%5,600104億2083万-3.72%
03/302,2972,3172,2472,255-2.8%20,900101億9921万-5.81%
03/292,3592,3722,3202,320-1.36%5,900104億9320万-3.21%
03/282,3752,3822,3522,352-0.97%4,700106億3793万-1.84%
03/272,3872,3902,3552,375-0.5%6,100107億4196万-0.67%
03/242,3912,3922,3682,387-0.95%1,500107億9624万+0.13%
03/232,4272,4392,3622,410+0.84%7,400109億26万+1.39%
03/222,3172,4302,3172,390+3.91%5,200108億980万+0.84%
03/202,4152,4152,3002,300-3.24%5,100104億274万-2.58%
03/172,3802,4252,3752,377+0.68%3,200107億5101万+1.02%
03/162,3232,3612,2842,361-0.51%5,200106億7864万+0.81%
03/152,3662,4232,3662,373+1.76%1,800107億3292万+1.8%
03/142,4002,4152,3322,332-3.04%6,500105億4747万+0.47%
03/132,4502,4512,3802,405-2.83%14,600108億7765万+4.07%
03/102,4662,4942,4462,475+0.49%11,600111億9425万+7.66%
03/092,5112,5182,4602,463-1.87%14,700111億3998万+7.84%
03/082,5222,5282,4992,510-0.99%8,700113億5256万+10.62%
03/072,4982,5682,4982,535+2.26%17,500114億6563万+12.57%
03/062,4362,4952,4352,479+2.23%14,300112億1235万+10.97%
03/032,4152,4252,4152,425+0.62%3,200109億6811万+9.28%
03/022,4272,4272,4032,410-0.17%4,300109億26万+9.3%
03/012,4352,4382,4012,414-1.11%9,100109億1836万+10.13%
02/282,3752,4502,3752,441+2.22%11,200110億4047万+12.02%
02/272,3392,4002,3242,388+2.09%7,200108億76万+10.35%
02/242,3362,3552,3202,339+0.13%4,800105億7914万+8.79%
02/222,3392,3392,2662,336-0.17%4,400105億6557万+9.26%
02/212,2802,3732,2802,340+2.54%13,000105億8366万+10.01%
02/202,2272,2902,2032,282+2.84%9,900103億2133万+7.9%
02/172,2132,2192,1992,219+0.23%6,200100億3638万+5.37%
02/162,2242,2242,2002,214-0.23%5,500100億1377万+5.43%
02/152,2292,2362,1852,2190%6,900100億3638万+6.02%
02/142,1992,2192,1582,219+2.02%28,900100億3638万+6.32%
02/13(IR情報)15:00 2023年3月期第3四半期決算短信〔日本基準〕(連結)
02/132,1362,1752,1242,175+3.47%15,40098億3737万+4.47%
02/102,0982,1102,0802,102+0.1%6,00095億720万+1.15%
02/092,0882,1002,0762,100+0.43%4,40094億9815万+1.11%
02/082,1002,1002,0912,091-0.43%2,50094億5745万+0.77%
02/072,1002,1022,1002,100+0.33%1,30094億9815万+1.25%
02/062,0882,1002,0882,093-0.33%1,70094億6649万+1.01%
02/032,0962,1002,0952,100+0.24%2,50094億9815万+1.45%
02/022,0882,0952,0882,095+0.38%60094億7554万+1.31%
02/012,0942,0942,0872,087-0.33%1,00094億3936万+0.97%
01/312,0862,0982,0862,094+0.38%50094億7102万+1.4%
01/302,0792,0962,0792,086-0.52%40094億3483万+1.07%
01/272,0862,0972,0852,097+0.1%1,10094億8459万+1.75%
01/262,0812,0972,0722,095+0.48%1,70094億7554万+1.6%
01/252,0702,0902,0702,085-0.14%1,50094億3031万+1.07%
01/242,0912,0912,0652,088+1.61%60094億4388万+1.16%
01/232,0872,0872,0552,055+0.49%8,60092億9462万-0.48%
01/202,0462,0462,0182,0450%3,80092億4939万-1.06%
01/192,0432,0502,0402,0450%15,30092億4939万-1.21%
01/182,0512,0602,0422,0450%7,70092億4939万-1.3%
01/172,0462,0532,0452,045-0.58%9,30092億4939万-1.45%
01/162,0502,0572,0462,0570%2,20093億367万-0.96%
01/132,0602,0702,0452,057-0.15%4,20093億367万-1.15%
01/122,0592,1002,0552,060-0.29%10,40093億1724万-1.1%
01/112,0972,0972,0572,066-0.96%4,80093億4437万-0.96%
01/102,0992,0992,0752,086+0.14%2,10094億3483万-0.05%
01/062,0542,1942,0542,083+1.12%14,00094億2126万-0.24%
01/052,0562,0702,0532,060+0.54%1,80093億1724万-1.34%
01/042,0672,0672,0482,049-1.3%1,40092億6748万-1.91%
2022
12/302,0532,0792,0532,076+1.12%1,80093億8960万-0.72%
12/292,0472,0802,0452,053+0.29%2,30092億8558万-1.86%
12/282,0432,0602,0382,0470%3,40092億5844万-2.34%
12/272,0502,0602,0402,047-0.53%4,70092億5844万-2.48%
12/262,0462,0652,0462,058+0.39%1,70093億819万-2%
12/232,0822,0822,0412,050-0.24%3,50092億7201万-2.43%
12/222,0482,0552,0402,055+1.08%1,30092億9462万-2.28%
12/212,1002,1062,0302,033-3.19%3,20091億9512万-3.37%
12/202,1252,1292,0852,100-0.94%7,50094億9815万-0.28%
12/192,1462,1462,1202,1200%3,90095億8861万+0.76%
12/162,1072,1252,1072,120+0.71%5,20095億8861万+0.95%
12/152,1172,1182,1052,1050%1,50095億2077万+0.43%
12/142,1202,1202,0922,105-0.52%11,80095億2077万+0.62%
12/132,1192,1192,1052,116-0.14%2,00095億7052万+1.34%
12/122,1242,1272,1122,119+0.57%2,10095億8409万+1.68%
12/092,1102,1112,1072,1070%70095億2981万+1.3%
12/082,1172,1172,1072,107-1.27%80095億2981万+1.54%
12/072,1102,1342,1062,134+0.9%80096億5193万+3.04%
12/062,1362,1362,1102,115-0.98%1,70095億6600万+2.37%
12/052,1052,1492,1052,136+1.71%6,30096億6098万+3.64%
12/022,0962,1002,0852,100+0.29%3,50094億9815万+2.19%