IR情報

2018/06/04~2018/10/25

IR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
10/3011:00 平成31年3月期中間決算短信(平成30年3月16日~平成30年9月15日)
10/2510,48010,57010,25010,330-7.44%470,981--16.43%
10/2411,26011,28010,97011,160+0.81%243,257--10.33%
10/2311,50011,50011,05011,070-5.38%390,948--11.31%
10/2211,46011,74011,35011,700+0.78%234,709--6.48%
10/1911,38011,63011,29011,610-1.19%362,614--7.16%
10/1811,95011,98011,73011,750-1.51%181,285--6.06%
10/1711,93012,05011,86011,930+2.58%330,231--4.5%
10/1611,38011,63011,36011,630+2.38%277,537--6.71%
10/1511,61011,63011,35011,360-3.81%321,726--8.83%
10/1211,59011,82011,52011,810+1.03%270,370--5.29%
10/1111,79011,98011,55011,690-7.81%468,721--6.21%
10/1012,71012,79012,54012,680+0.08%164,843-+1.73%
10/0912,74012,78012,62012,670-2.61%175,560-+1.93%
10/0512,98013,16012,93013,010-1.29%163,046-+4.94%
10/0413,52013,52013,14013,180-1.27%167,554-+6.7%
10/0313,47013,52013,26013,350-1.26%151,433-+8.57%
10/0213,66013,72013,47013,520-0.07%234,482-+10.52%
10/0113,42013,58013,38013,530+1.12%187,393-+11.32%
09/2813,31013,54013,25013,380+2.69%255,667-+10.87%
09/2713,16013,33012,99013,030-1.73%218,379-+8.72%
09/2613,05013,26013,04013,260+2.08%178,018-+11.33%
09/2512,91013,00012,86012,990+0.31%127,552-+9.83%
09/2112,91013,04012,82012,950+1.89%230,441-+10.14%
09/2012,79012,83012,60012,710-0.08%165,208-+8.75%
09/1912,79012,88012,72012,720+2.33%203,839-+9.41%
09/1812,04012,50012,03012,430+2.73%225,193-+7.44%
09/1411,99012,10011,94012,100+2.63%209,949-+5.17%
09/1311,61011,84011,61011,790+1.9%189,204-+2.77%
09/1211,70011,70011,49011,570-0.69%165,831-+0.92%
09/1111,44011,65011,43011,650+2.55%151,598-+1.6%
09/1011,24011,38011,22011,360+0.62%104,625--0.93%
09/0711,33011,34011,14011,290-1.57%288,738--1.59%
09/0611,45011,51011,40011,470-0.95%100,296--0.09%
09/0511,65011,68011,55011,580-0.86%129,828-+0.87%
09/0411,74011,74011,58011,680-0.09%145,741-+1.68%
09/0311,81011,81011,67011,690-1.35%106,971-+1.82%
08/3111,69011,88011,66011,850-0.17%105,386-+3.27%
08/3012,01012,03011,82011,870+0.08%182,095-+3.51%
08/2911,80011,96011,80011,860+0.68%101,123-+3.53%
08/2811,94011,98011,78011,780+0.08%173,338-+2.93%
08/2711,66011,81011,64011,770+1.9%193,105-+2.94%
08/2411,46011,56011,42011,550+1.58%118,604-+1.16%
08/2311,38011,43011,33011,370+0.53%96,818--0.46%
08/2211,19011,34011,12011,310+1.16%109,347--1.13%
08/2111,08011,27011,02011,180+0.18%85,809--2.43%
08/2011,21011,25011,11011,160-0.8%105,888--2.78%
08/1711,29011,31011,20011,250+0.63%89,553--2.14%
08/1610,92011,21010,84011,1800%355,751--2.72%
08/1511,32011,34011,06011,180-1.06%152,216--2.63%
08/1411,02011,31011,00011,300+4.24%248,530--1.59%
08/1311,10011,10010,81010,840-3.9%252,670--5.51%
08/1011,58011,59011,24011,280-2.67%229,397--1.67%
08/0911,56011,62011,48011,590-0.43%71,286-+1.3%
08/0811,64011,78011,59011,6400%120,610-+2.05%
08/0711,53011,64011,51011,640+1.31%86,435-+2.37%
08/0611,52011,60011,46011,4900%76,259-+1.35%
08/0311,59011,60011,46011,490+0.09%64,462-+1.41%
08/0211,66011,74011,43011,480-2.21%155,595-+1.4%
08/0111,65011,75011,61011,740+1.73%127,162-+3.77%
07/3111,44011,66011,33011,540+0.09%165,395-+2.15%
07/3011,59011,61011,49011,530-1.28%98,093-+2.13%
07/2711,62011,68011,57011,680+0.95%90,743-+3.47%
07/2611,62011,63011,52011,570-0.17%88,376-+2.5%
07/2511,58011,63011,52011,590+0.78%91,746-+2.68%
07/2411,54011,54011,39011,500+1.14%101,774-+2%
07/2311,44011,49011,31011,370-2.65%169,558-+0.78%
07/2011,72011,86011,51011,680-0.76%179,134-+3.35%
07/1911,88011,92011,75011,770-0.17%96,503-+4.12%
07/1811,90011,94011,79011,790+0.86%134,461-+4.23%
07/1711,59011,82011,56011,690+0.86%192,114-+3.31%
07/1311,43011,67011,40011,590+3.67%238,013-+2.39%
07/1211,01011,21011,00011,180+2.47%127,438--1.27%
07/1111,00011,03010,73010,910-2.59%162,954--3.88%
07/1011,20011,30011,17011,200+1.54%150,204--1.57%
07/0910,87011,09010,85011,030+2.13%161,608--3.18%
07/0610,66010,86010,63010,800+2.47%152,136--5.35%
07/0510,70010,74010,46010,540-1.5%181,131--7.74%
07/0410,64010,77010,59010,700-0.65%90,126--6.56%
07/0310,89010,92010,56010,770-0.19%178,649--6.05%
07/0211,24011,32010,78010,790-4.6%223,128--6.06%
06/2911,33011,34011,15011,310+0.18%111,516--1.76%
06/2811,22011,31011,05011,290+0.18%168,124--1.99%
06/2711,35011,37011,20011,270-0.62%104,661--2.21%
06/2611,16011,35011,09011,340+0.09%142,758--1.75%
06/2511,55011,55011,29011,330-1.56%186,318--2.06%
06/2211,42011,52011,40011,510-1.54%152,883--0.75%
06/2111,50011,77011,46011,690+1.21%186,741-+0.65%
06/2011,32011,56011,15011,550+2.48%220,638--0.62%
06/1911,56011,61011,26011,270-3.51%182,465--3.09%
06/1811,81011,81011,59011,680-1.43%102,454-+0.25%
06/1511,88011,89011,76011,850+0.94%113,960-+1.63%
06/1411,84011,90011,74011,740-1.84%95,235-+0.71%
06/1311,89011,99011,88011,960+0.5%78,484-+2.68%
06/1211,98012,01011,78011,900+0.76%217,857-+2.36%
06/1111,68011,85011,65011,810+1.03%86,929-+1.71%
06/0811,79011,88011,68011,690-1.18%98,555-+0.79%
06/0711,76011,86011,75011,830+1.81%123,339-+2.08%
06/0611,53011,65011,48011,620+0.69%98,985-+0.37%
06/0511,55011,60011,46011,540+0.52%90,587--0.27%
06/0411,36011,51011,35011,480+3.05%107,114--0.72%