IR情報

2018/08/20~2019/01/18

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
2019
01/189,4409,6409,4309,630+2.67%338,237-+0.52%
01/179,5109,5309,3209,380-0.21%221,371--2.44%
01/169,5409,5509,3009,400-1.05%328,984--2.84%
01/159,2109,5409,1809,500+1.6%359,168--2.47%
01/119,3009,3709,2809,350+2.19%259,509--4.82%
01/109,2609,3309,1009,150-2.76%320,098--7.61%
01/099,3509,4709,3109,410+2.06%312,550--5.79%
01/089,2009,3309,1109,220+1.77%374,227--8.34%
01/079,1809,2609,0309,060+5.23%303,100--10.55%
01/048,4608,6108,3308,610-4.55%576,238--15.59%
2018
12/289,0009,1008,9409,020-0.88%369,733--12.28%
12/279,1009,2208,8909,100+7.69%649,752--12.02%
12/268,5408,6208,1008,450+2.42%330,664--18.77%
12/258,4708,5508,2208,250-10.52%394,864--21.41%
12/219,3009,3509,0409,220-1.91%409,281--12.98%
12/209,7309,8409,2909,400-5.91%476,036--11.8%
12/1910,08010,1409,8709,990-1.19%385,548--6.77%
12/1810,21010,30010,07010,110-3.62%305,169--5.94%
12/1710,35010,53010,34010,490+1.25%192,766--2.83%
12/1410,66010,72010,32010,360-3.9%364,698--4.3%
12/1310,72010,84010,65010,780+1.79%273,667--0.85%
12/1210,34010,61010,31010,590+4.23%274,580--2.71%
12/1110,27010,27010,06010,160-0.49%321,437--6.86%
12/1010,27010,30010,16010,210-4.31%306,097--6.66%
12/0710,63010,72010,49010,670+1.72%271,230--2.82%
12/0610,75010,80010,29010,490-3.67%451,778--4.48%
12/0510,71010,96010,69010,890-1.36%453,463--1%
12/0411,56011,59011,02011,040-4.66%418,060-+0.51%
12/0311,65011,70011,54011,580+2.03%307,004-+5.74%
11/3011,28011,36011,23011,350+0.89%216,492-+4.15%
11/2911,38011,44011,24011,250+0.54%251,134-+3.62%
11/2811,09011,21011,05011,190+2.01%287,877-+3.11%
11/2710,98011,01010,82010,970+1.29%234,237-+1.12%
11/2610,67010,84010,64010,830+1.4%200,844--0.44%
11/2210,60010,69010,49010,680+1.42%261,321--2.1%
11/2110,25010,57010,25010,530-0.47%305,440--3.85%
11/2010,55010,70010,53010,580-2.31%313,261--3.89%
11/1910,67010,86010,67010,830+1.4%186,062--1.99%
11/1610,84010,88010,66010,680-1.11%351,065--3.53%
11/1510,67010,83010,63010,800-0.28%414,750--2.84%
11/1410,86010,99010,77010,830+0.19%321,817--2.89%
11/1310,71010,83010,48010,810-4.25%579,536--3.71%
11/1211,12011,34011,05011,290+0.18%178,141--0.09%
11/0911,47011,51011,24011,270-2%222,519--0.87%
11/0811,54011,60011,48011,500+3.51%249,596-+0.48%
11/0711,19011,45011,01011,110-0.45%679,666--3.55%
11/0611,07011,18011,01011,160+2.39%225,057--3.93%
11/0510,97011,08010,88010,900-3.28%256,823--6.92%
11/0210,84011,33010,82011,270+5.23%445,573--4.57%
11/0110,84010,91010,66010,710-2.1%335,478--9.85%
10/3110,71010,95010,61010,940+4.19%402,719--8.7%
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)
10/3010,09010,61010,08010,500+2.84%350,550--12.96%
10/2910,37010,52010,16010,210-0.39%319,105--16.05%
10/2610,55010,55010,03010,250-0.77%445,978--16.41%
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%