イベントチャート

2016/05/27~2016/10/20

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
2016
10/201,4101,4501,4101,439+2.2%7,800141億7415万+3.53%
10/191,4101,4101,4001,408+0.57%2,800138億6880万+1.66%
10/181,3841,4101,3841,4000%3,700137億9000万+1.3%
10/171,4091,4091,3851,400-0.57%1,900137億9000万+1.52%
10/141,4081,4081,4081,408+0.57%400138億6880万+2.33%
10/131,4081,4081,4001,400-0.21%600137億9000万+1.89%
10/121,4031,4031,4031,403+0.21%100138億1955万+2.26%
10/111,4021,4101,3771,4000%6,500137億9000万+2.26%
10/071,4011,4111,4001,400-0.64%2,300137億9000万+2.41%
10/061,4001,4101,4001,409+0.57%5,700138億7865万+3.22%
10/051,3871,4011,3871,401+0.07%1,000137億9985万+2.94%
10/041,3961,4101,3961,4000%16,300137億9000万+3.09%
10/031,4061,4141,3991,4000%21,600137億9000万+3.32%
09/301,4001,4051,3901,400-0.5%4,500137億9000万+3.47%
09/291,3711,4071,3711,407+0.43%2,200138億5895万+4.15%
09/281,4131,4131,3921,4010%1,200137億9985万+3.85%
09/271,4001,4011,4001,401+0.07%400137億9985万+4.09%
09/261,3841,4051,3791,400+1.45%5,500137億9000万+4.17%
09/231,3591,3801,3541,380+1.47%6,200135億9300万+2.83%
09/211,3561,3601,3501,360+0.82%2,300133億9600万+1.49%
09/201,3451,3491,3451,349+0.67%1,200132億8765万+0.75%
09/161,3551,3561,3401,340+0.37%4,900131億9900万+0.07%
09/151,3541,3541,3311,335-1.48%1,900131億4975万-0.3%
09/141,3501,3551,3401,355+0.37%2,800133億4675万+1.12%
09/131,3251,3501,3251,350+1.89%2,200132億9750万+0.82%
09/121,3251,3251,3251,3250%100130億5125万-1.05%
09/091,3301,3301,3251,325-0.38%300130億5125万-1.19%
09/081,3441,3581,3141,330+1.22%10,000131億50万-0.89%
09/071,3501,3501,3101,314-3.24%2,700129億4290万-2.16%
09/061,3421,3581,3411,358+0.59%2,200133億7630万+0.97%
09/051,3451,3501,3391,350+0.37%4,400132億9750万+0.45%
09/021,3501,3501,3351,345+0.52%3,700132億4825万+0.07%
09/011,3441,3551,3381,338-0.3%4,100131億7930万-0.37%
08/311,3301,3421,3301,342+0.9%2,800132億1870万-0.07%
08/301,3271,3421,3271,330+0.3%1,000131億50万-0.89%
08/291,3271,3331,3211,3260%800130億6110万-1.19%
08/261,3461,3461,3211,326-1.49%1,000130億6110万-1.12%
08/251,3471,3471,3401,346-0.07%600132億5810万+0.52%
08/241,3451,3471,3401,347+0.22%600132億6795万+0.75%
08/231,3431,3441,3401,344+0.83%900132億3840万+0.75%
08/221,3191,3491,3151,333-1.19%2,400131億3005万+0.15%
08/191,3491,3491,3301,349+0.07%3,600132億8765万+1.58%
08/181,3441,3491,3201,348+0.45%3,400132億7780万+1.89%
08/171,2801,3421,2801,342+0.15%14,900132億1870万+1.9%
08/161,3441,3441,3401,340-0.37%1,100131億9900万+2.06%
08/151,3451,3461,3401,345+0.75%1,400132億4825万+2.99%
08/121,3481,3481,3351,335-1.04%800131億4975万+2.69%
08/101,3491,3491,3211,349-0.07%500132億8765万+4.17%
08/091,3491,3501,3351,350+0.07%400132億9750万+4.65%
08/081,3251,3511,3111,349-0.3%1,700132億8765万+5.06%
08/051,3601,3601,3531,353-0.15%3,400133億2705万+5.79%
08/041,3571,3571,3551,355-0.37%200133億4675万+6.44%
08/031,3511,3601,3401,360+0.22%2,900133億9600万+7.34%
08/02(IR情報)15:10 平成29年3月期第1四半期決算短信[日本基準](連結)
08/021,3531,3601,3451,357+0.52%6,000133億6645万+7.7%
08/011,3301,3501,3211,350+1.35%6,800132億9750万+7.91%
07/291,3301,3321,3201,332+0.15%2,500131億2020万+7.07%
07/281,3221,3351,3051,330-0.37%1,600131億50万+7.34%
07/271,3011,3351,3011,335+0.6%1,800131億4975万+8.27%
07/26(5%ルール)コーンウォール・キャピタル・マネジメント・エルピ…(13.01%)
07/261,3201,3271,3181,327+0.68%8,600130億7095万+7.97%
07/251,2971,3191,2911,318+1.62%9,700129億8230万+7.59%
07/221,2671,2971,2671,297+0.23%2,300127億7545万+6.31%
07/211,2921,2981,2891,294-0.15%3,100127億4590万+6.41%
07/201,2701,2961,2701,296+2.13%9,100127億6560万+6.84%
07/191,2611,2751,2601,269+0.63%5,600124億9965万+4.96%
07/151,2661,2671,2581,261+0.96%10,000124億2085万+4.39%
07/141,2301,2491,2301,249+2.04%5,500123億265万+3.48%
07/131,2291,2291,2061,224+1.07%3,100120億5640万+1.49%
07/121,1981,2271,1981,211-1.38%4,000119億2835万+0.33%
07/111,2281,2281,2091,228+3.37%11,600120億9580万+1.66%
07/081,1951,2001,1881,188-0.59%1,000117億180万-1.74%
07/071,2091,2121,1861,195-1.16%5,500117億7075万-1.24%
07/061,2151,2151,2021,209-0.66%4,500119億865万-0.17%
07/051,2081,2171,1981,217+1.25%4,000119億8745万+0.41%
07/041,2101,2101,2021,202-0.99%2,500118億3970万-0.99%
07/011,2141,2141,2141,214+0.75%100119億5790万-0.08%
06/301,2121,2141,2051,205+0.42%900118億6925万-0.82%
06/291,1901,2281,1871,200+0.84%3,000118億2000万-1.32%
06/281,2051,2201,1751,190+3.93%2,500117億2150万-2.22%
06/271,1411,1701,1411,145-1.04%2,400112億7825万-5.99%
06/24(IR情報)15:10 役員の委嘱業務の変更及び人事異動に関するお知らせ
06/241,2351,2351,1571,157-3.98%4,600113億9645万-5.32%
06/231,2001,2051,1961,205+0.42%1,900118億6925万-1.71%
06/221,2271,2491,2001,200-2.2%2,600118億2000万-2.28%
06/211,2401,2401,2271,227+0.99%200120億8595万-0.24%
06/201,2301,2461,2111,215+0.41%1,000119億6775万-1.3%
06/171,2211,2211,1801,210+2.2%3,200119億1850万-1.87%
06/161,2291,2291,1801,184-3.66%3,500116億6240万-4.05%
06/151,1921,2291,1681,229+3.1%3,700121億565万-0.57%
06/141,2401,2401,1921,192-4.1%6,100117億4120万-3.48%
06/131,2301,2431,2131,243+1.06%2,100122億4355万+0.65%
06/101,2301,2301,2121,2300%3,100121億1550万-0.16%
06/091,2451,2471,2301,230-1.36%1,100121億1550万+0.08%
06/081,2191,2471,2191,247+0.73%2,300122億8295万+1.71%
06/071,2401,2501,2381,238-0.48%1,600121億9430万+1.23%
06/061,2151,2441,2151,244+2.39%1,000122億5340万+1.8%
06/031,2221,2351,2101,215-1.22%1,100119億6775万-0.49%
06/021,2501,2501,2301,230-0.81%900121億1550万+0.65%
06/011,2501,2501,2401,240-0.8%1,100122億1400万+1.47%
05/311,2381,2501,2381,250+2.04%2,500123億1250万+2.21%
05/301,2391,2391,2201,2250%1,100120億6625万+0.16%
05/271,2281,2281,2001,225-0.24%600120億6625万0%