イベントチャート

2020/08/25~2021/01/21

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
2021
01/212,1172,1502,1022,105-0.57%24,700341億9284万+0.62%
01/202,0992,1262,0902,117+0.86%13,800343億8777万+0.95%
01/192,1442,1442,0982,099-1.18%13,200340億9538万-0.24%
01/182,0922,1272,0642,124+1.53%12,800345億147万+0.52%
01/152,1212,1262,0922,092-1.6%14,200339億8168万-1.41%
01/142,1192,1302,1052,126+0.33%15,700345億3396万-0.23%
01/132,1102,1292,1002,119+0.43%16,300344億2026万-0.94%
01/122,1072,1382,0752,110+1.01%32,200342億7406万-1.81%
01/082,0422,0972,0212,089+2.45%34,100339億3295万-3.24%
01/072,0592,0952,0322,039+0.05%42,200331億2076万-5.95%
01/062,0032,0562,0032,038+1.19%20,000331億452万-6.43%
01/052,0302,0381,9962,014-0.3%24,400327億1467万-8.04%
01/042,0582,0582,0012,020-0.74%31,400328億1214万-8.35%
2020
12/302,1352,1352,0352,035-4.91%34,300330億5579万-8.25%
12/292,1302,1442,0912,140+0.71%20,700347億6137万-4.04%
12/282,0812,1252,0612,125+3.06%40,400345億1772万-5.13%
12/252,0822,0872,0262,062-0.96%20,900334億9437万-8.44%
12/242,0632,0992,0632,082+0.53%25,500338億1924万-8.16%
12/232,0352,0712,0112,071+1.77%33,200336億4056万-9.33%
12/222,0432,0452,0132,035-1.21%58,100330億5579万-11.56%
12/212,1212,1832,0462,060-2.78%54,600334億6188万-11.28%
12/182,1252,1442,0942,119-1.3%44,400344億2026万-9.44%
12/172,1692,1782,1162,147-0.56%22,200348億7508万-8.99%
12/162,2082,2082,1592,159-1.14%30,400350億7000万-9.09%
12/152,2152,2202,1762,184-1.89%29,400354億7609万-8.62%
12/142,2802,2812,2172,226-2.2%61,700361億5832万-7.44%
12/112,3162,3232,2622,276-2.65%35,000369億7051万-5.87%
12/102,3542,3752,3262,338-0.09%30,400379億7761万-3.75%
12/092,3302,3542,3032,340+0.34%34,400380億1010万-3.78%
12/082,3162,3512,2842,332+0.39%30,900378億8015万-4.43%
12/072,3702,3702,3192,323-1.98%23,500377億3396万-4.91%
12/042,3502,3732,3142,370+0.85%30,800384億9741万-3.23%
12/032,3112,3502,2932,350+1.69%19,500381億7253万-4.2%
12/022,3102,3402,2802,311+0.48%51,800375億3903万-6.02%
12/012,3262,3262,2772,300-1.08%26,300373億6035万-6.77%
11/302,3772,3802,2622,325-1.94%36,900377億6644万-6.14%
11/272,3832,3962,3442,371+0.08%27,400385億1365万-4.59%
11/262,3602,3862,3282,369+1.2%23,000384億8116万-4.9%
11/252,4272,4272,3412,341-1.97%33,800380億2634万-6.21%
11/242,4762,4762,3852,388-1.69%43,600387億8979万-4.59%
11/202,4402,4592,4172,429-0.45%19,800394億5578万-3.07%
11/192,4662,4662,3862,440-2.4%58,800396億3446万-2.63%
11/182,4602,5092,4062,500+0.36%76,300406億908万-0.24%
11/172,5722,5722,4632,491-2.5%46,800404億6289万-0.52%
11/162,5752,5922,5312,555+1.35%23,800415億248万+2.08%
11/132,5762,5762,4992,521-2.32%22,500409億5020万+0.8%
11/122,5842,5842,5292,581+0.82%18,800419億2481万+3.24%
11/112,5992,6112,5302,560+0.79%28,400415億8370万+2.61%
11/102,5802,6722,4422,540+0.16%47,900412億5883万+1.97%
11/09(IR情報)15:00 2021年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/092,5682,5682,5052,536-1.25%18,900411億9385万+1.93%
11/062,5312,5852,4892,568+0.98%26,100417億1365万+3.46%
11/052,4172,5702,3702,543+5.04%67,800413億756万+2.66%
11/042,5062,5062,4042,421-4.35%43,700393億2583万-2.22%
11/022,4372,5312,4372,531+5.15%27,600411億1263万+2.06%
10/302,5192,5192,3802,407-2.55%26,600390億9842万-2.79%
10/292,4702,5002,4562,470-0.6%10,300401億2177万-0.2%
10/282,4902,5172,4272,485-0.24%17,300403億6543万+0.53%
10/272,5182,5192,4822,491-1.19%9,900404億6289万+0.81%
10/26(IR情報)15:00 業績予想の修正に関するお知らせ
10/262,5132,5282,5062,521-0.83%9,200409億5020万+2.11%
10/232,5422,5542,4992,542+1.19%13,400412億9131万+3.12%
10/222,5322,5452,5082,512-0.79%9,700408億400万+2.07%
10/212,5272,5682,5252,532+1.36%13,400411億2888万+3.01%
10/202,5072,5272,4922,498-0.48%16,200405億7659万+1.79%
10/192,4742,5182,4742,510+2.07%13,000407億7152万+2.45%
10/162,4352,4742,4072,459+0.99%10,300399億4309万+0.53%
10/152,4602,4712,4152,435-0.41%9,300395億5324万-0.61%
10/142,4382,4782,4082,445+0.29%10,200397億1568万-0.33%
10/132,5132,5132,4352,438-1.46%11,100396億197万-0.65%
10/122,4752,4902,4502,474-0.84%5,800401億8675万+0.9%
10/092,5032,5032,4492,495-0.12%15,100405億2786万+1.8%
10/082,4622,5262,4392,498+1.54%20,600405億7659万+2.08%
10/072,4702,4812,4162,460-0.4%12,100399億5933万+0.61%
10/062,4782,4862,4122,470+0.94%12,200401億2177万+0.98%
10/052,3952,4542,3952,447+1.87%13,400397億4817万+0.12%
10/022,4712,4732,3982,402-1.36%20,300390億1720万-1.76%
09/302,5222,5222,4292,435-2.99%17,700395億5324万-0.61%
09/292,5212,5932,4822,510-0.67%26,900407億7152万+2.53%
09/282,4622,5372,4272,527+3.91%26,400410億4766万+3.35%
09/252,4402,4402,3912,432+1.76%14,500395億451万-0.49%
09/242,4122,4172,3622,390-0.25%13,000388億2228万-2.29%
09/232,4522,4522,3552,396-2.28%27,300389億1974万-2.36%
09/182,4522,4822,4322,452+0.49%28,700398億2939万-0.33%
09/172,4172,4482,4152,440+0.54%6,100396億3446万-0.97%
09/162,4502,4512,4182,427-0.29%14,600394億2329万-1.66%
09/152,4482,4482,3772,434+0.08%18,100395億3700万-1.5%
09/142,4482,4482,4072,432-0.33%12,600395億451万-1.62%
09/112,3862,4462,3862,440+1.33%25,000396億3446万-1.17%
09/102,4402,4402,3442,408-0.25%31,700391億1467万-2.43%
09/092,4742,4902,4012,414-5.33%28,400392億1213万-2.31%
09/082,5082,5582,5002,550+1.67%10,300414億2126万+2.99%
09/072,4702,5902,4622,508+1.58%15,600407億3903万+1.5%
09/042,3512,4742,3512,469+3.52%21,000401億553万+0.16%
09/032,4462,4592,3752,385-2.49%24,600387億4106万-3.13%
09/022,4422,4502,4082,446+1.49%16,100397億3192万-0.69%
09/012,4432,4432,3952,410-1.35%12,400391億4715万-2.11%
08/312,4552,4952,4332,443-1.25%8,400396億8319万-0.77%
08/282,4392,4912,4142,474+1.44%25,300401億8675万+0.49%
08/272,4812,4812,4202,439-1.3%8,100396億1822万-0.97%
08/262,4882,5042,4672,471-1.59%10,200401億3801万+0.32%
08/25(IR情報)15:00 株式報酬型ストック・オプションの発行内容確定に関するお知らせ
08/252,4112,5122,4112,511+4.58%15,700407億8776万+2.07%