IR情報

2018/08/14~2019/01/11

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
01/115,2205,2305,1705,180-2.26%247,995-+1.67%
01/105,2405,3305,2105,300+2.51%335,504-+4.6%
01/095,2005,2205,1205,170-1.71%259,289-+2.66%
01/085,2905,3305,2005,260-2.23%400,488-+4.97%
01/075,3005,3905,2405,380-5.11%308,669-+7.92%
01/045,7605,8305,6705,670+4.61%583,560-+14.36%
2018
12/285,4305,4705,3705,420+0.56%432,863-+10.12%
12/275,3705,5105,2905,390-7.71%672,939-+10.04%
12/265,7606,0705,6905,840-2.01%686,696-+19.79%
12/255,8505,9905,8005,960+10.17%687,287-+23.42%
12/215,3605,5105,3305,410+2.08%705,978-+13.16%
12/205,1105,3705,0805,300+5.79%549,722-+11.51%
12/194,9655,0704,9355,010+1.01%456,526-+5.94%
12/184,9154,9704,8604,960+3.87%462,682-+5.15%
12/174,8404,8554,7604,775-1.65%316,965-+1.6%
12/144,7254,8604,6854,855+4.18%475,258-+3.52%
12/134,6854,7204,6354,660-2%265,262--0.28%
12/124,8854,8904,7354,755-4.33%376,888-+1.8%
12/114,9155,0104,9054,970+0.61%343,364-+6.56%
12/104,9304,9604,8954,940+4.22%381,115-+6.17%
12/074,7354,8154,7104,740-1.76%367,114-+2.22%
12/064,6954,9004,6854,825+3.99%615,728-+3.99%
12/054,7204,7304,6154,640+1.09%525,080-+0.11%
12/044,3954,5954,3804,590+4.79%524,390--1.23%
12/034,3554,3954,3354,380-2.01%386,011--6.11%
11/304,5054,5204,4654,470-1.11%238,064--4.73%
11/294,4554,5204,4404,520-0.55%276,185--4.12%
11/284,5854,6004,5304,545-1.84%237,509--3.69%
11/274,6254,7004,6204,630-1.38%210,912--2.01%
11/264,7654,7804,6904,695-1.47%299,964--0.49%
11/224,8004,8454,7554,765-1.35%327,314-+1.17%
11/214,9504,9554,8154,830+0.63%459,655-+2.83%
11/204,8254,8254,7554,800+2.02%364,968-+2.59%
11/194,7754,7754,6854,705-1.16%270,533-+0.84%
11/164,7054,7754,6804,760+1.06%401,357-+2.08%
11/154,7704,7954,7054,710+0.21%313,059-+1.31%
11/144,6954,7354,6354,700-0.21%309,964-+1.29%
11/134,7604,8454,7054,710+4.09%669,576-+1.99%
11/124,5904,6204,5004,5250%311,008--1.57%
11/094,4504,5454,4404,525+1.91%311,279--1.16%
11/084,4354,4504,4004,440-3.69%399,992--2.57%
11/074,5754,6454,4604,610+0.55%597,561-+1.59%
11/064,6304,6454,5754,585-2.24%199,060-+1.66%
11/054,6804,7054,6304,690+3.19%306,138-+4.62%
11/024,7404,7504,5204,545-5.41%553,770-+2.07%
11/014,7604,8304,7254,805+2.02%282,990-+8.37%
10/314,8254,8654,7054,710-4.27%365,639-+7.02%
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)
10/305,1305,1304,8554,920-2.77%502,786-+12.43%
10/294,9755,0804,9105,060+0.4%418,404-+16.51%
10/264,9205,1504,9055,040+0.4%527,361-+17.02%
10/254,9555,0404,9005,020+7.84%440,199-+17.51%
10/244,6254,7304,6004,655-0.85%295,915-+9.74%
10/234,5504,7054,5504,695+5.39%345,894-+10.97%
10/224,5504,5954,4404,455-0.67%169,138-+5.49%
10/194,5804,6154,4754,485+1.01%283,148-+6.05%
10/184,3654,4504,3554,440+1.49%181,044-+4.91%
10/174,3654,4054,3254,375-2.67%235,238-+3.14%
10/164,6004,6054,4954,495-2.49%270,697-+5.64%
10/154,5204,6154,5154,610+4.18%487,295-+8.19%
10/124,5404,5504,4254,425-1.45%447,225-+3.87%
10/114,4304,5304,3854,490+8.19%945,148-+5.28%
10/104,1454,2054,1254,150-0.36%299,401--2.76%
10/094,1504,1804,1254,165+2.59%366,406--2.73%
10/054,0704,0854,0104,060+1.5%333,875--5.45%
10/043,9104,0203,9054,000+1.14%253,729--7.24%
10/033,9253,9803,9053,955+0.89%293,403--8.7%
10/023,8703,9253,8503,920+0.38%299,469--9.97%
10/013,9303,9553,8903,905-1.14%182,726--10.89%
09/283,9753,9903,9003,950-2.71%368,211--10.49%
09/274,0254,0703,9704,060+1.63%280,820--8.62%
09/264,0504,0603,9903,995-2.08%218,272--10.65%
09/254,1004,1204,0704,080-0.24%219,528--9.37%
09/214,1004,1304,0604,090-1.8%363,473--9.67%
09/204,1454,2054,1254,165-0.12%284,384--8.56%
09/194,1354,1704,1104,170-2.11%282,192--8.93%
09/184,4054,4054,2404,260-2.85%405,109--7.41%
09/144,4304,4454,3854,385-2.45%310,733--5.25%
09/134,5754,5754,4854,495-2.07%269,263--3.17%
09/124,5504,6204,5454,590+0.44%120,765--1.23%
09/114,6454,6504,5604,570-2.45%261,339--1.66%
09/104,7304,7354,6754,685-0.43%132,894-+0.8%
09/074,6904,7654,6904,705+1.4%337,498-+1.25%
09/064,6404,6604,6154,640+0.87%199,118--0.11%
09/054,5654,6054,5554,600+1.1%166,486--0.99%
09/044,5304,5904,5304,550+0.11%176,261--2.02%
09/034,5104,5604,5054,545+1%197,745--2.22%
08/314,5504,5654,4804,500+0.33%262,769--3.27%
08/304,4304,5004,4204,485-0.11%194,259--3.67%
08/294,5104,5104,4504,490-0.44%233,574--3.69%
08/284,4554,5204,4404,510-0.11%210,281--3.36%
08/274,5704,5754,5054,515-1.95%204,852--3.4%
08/244,6504,6654,6054,605-1.6%174,993--1.64%
08/234,6804,7004,6604,680-0.64%128,643--0.02%
08/224,7654,7904,6954,710-0.95%185,232-+0.71%
08/214,8004,8354,7304,755-0.31%203,071-+1.82%
08/204,7504,8004,7354,770+0.63%151,751-+2.27%
08/174,7254,7554,7104,740-0.52%180,264-+1.76%
08/164,8904,9154,7554,7650%642,953-+2.23%
08/154,7054,8154,7004,765+0.95%216,265-+2.1%
08/144,8504,8504,7154,720-4.07%379,777-+1.09%