IR情報

2018/07/10~2018/12/03

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
12/031,5651,5791,5491,564+0.26%81,700302億152万-3.81%
11/301,5641,5751,5581,5600%78,900301億2428万-4.24%
11/291,5801,5801,5601,560-0.32%90,300301億2428万-4.41%
11/281,5591,5691,5491,565+1.1%63,100302億2083万-4.46%
11/271,5511,5581,5361,548+0.58%87,800298億9255万-5.78%
11/261,5091,5401,5071,539+1.99%109,400297億1876万-6.78%
11/221,5281,5281,4941,509-0.13%127,800291億3944万-9.1%
11/211,4951,5141,4811,511-0.4%112,400291億7806万-9.52%
11/201,5301,5301,5001,517-1.3%133,700292億9393万-9.76%
11/191,5341,5501,5291,537+0.2%106,600296億8014万-9.11%
11/161,5651,5671,5261,534-2.23%189,100296億2220万-9.71%
11/151,5811,5961,5601,569-1.13%148,100302億9807万-8.19%
11/141,6111,6251,5521,587-8.32%311,900306億4566万-7.57%
11/1315:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/131,7401,7441,6941,731-1.54%189,500334億2636万+0.23%
11/121,7441,7631,7231,758+2.09%112,400339億4774万+1.56%
11/091,7251,7371,7191,722-0.23%102,900332億5257万-0.63%
11/081,7251,7361,7111,726+1.65%120,300333億2981万-0.69%
11/071,6981,7201,6861,698-0.7%134,200327億8912万-2.53%
11/061,7321,7321,7091,710-1.33%129,900330億2084万-2.17%
11/051,7301,7431,7141,733-0.12%86,100334億6498万-1.31%
11/021,7141,7401,7081,735+0.87%94,900335億360万-1.64%
11/011,7151,7331,7011,720+0.12%72,200332億1394万-2.82%
10/311,6981,7191,6791,718+2.57%95,100331億7532万-3.32%
10/3015:00 株式併合による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ
10/301,6221,6811,6221,675+2.51%139,900323億4498万-6.06%
10/291,6311,6611,6301,634+0.86%108,000315億5325万-8.82%
10/261,6481,6481,6061,620-1.28%86,800312億8290万-10.05%
10/251,6781,6781,6351,641-3.81%127,300316億8842万-9.29%
10/241,7001,7121,6821,706+0.71%125,600329億4360万-6.06%
10/231,7341,7351,6931,694-3.2%103,900327億1187万-6.82%
10/221,7421,7561,7231,750-0.17%76,300337億9326万-3.85%
10/191,7411,7591,7311,753-0.34%57,900338億5119万-3.63%
10/181,7901,7921,7541,759-2.11%86,600339億6705万-3.3%
10/171,7901,8061,7821,797+1.58%142,800347億85万-1.21%
10/161,7481,7721,7391,769+1.2%122,400341億6016万-2.75%
10/151,7771,7771,7441,748-1.47%115,700337億5464万-3.96%
10/121,7551,7831,7451,774+0.11%163,900342億5671万-2.69%
10/111,7761,7901,7511,772-3.22%183,400342億1809万-3.01%
10/101,8231,8411,8081,831+0.44%139,000353億5740万+0.05%
10/091,8181,8311,8061,823+0.16%138,300352億292万-0.49%
10/051,8101,8341,8021,820-0.93%152,100351億4499万-0.87%
10/041,8241,8461,8221,837+0.71%76,400354億7327万-0.11%
10/031,8471,8531,8211,824-1.94%124,800352億2223万-0.98%
10/021,9151,9151,8601,860-2.62%133,400359億1741万+0.76%
10/011,9201,9281,9021,910-0.52%146,200368億8293万+3.35%
10/01株式併合 10→1
09/281,9001,9381,8951,920+1.53%145,500370億7603万+3.9%
09/271,8801,9071,8791,891+0.05%133,300365億1603万+2.33%
09/261,9111,9111,8531,890+0.53%190,800364億9672万+2.27%
09/251,8601,9001,8501,880-0.53%197,980363億361万+1.62%
09/211,8701,9101,8601,890+1.61%228,360364億9672万+2.05%
09/201,8301,8701,8101,860+1.64%219,640359億1741万+0.32%
09/191,8201,8401,8001,830+1.67%134,140353億3809万-1.45%
09/181,7601,8001,7501,800+2.27%88,320347億5878万-3.33%
09/141,7501,7801,7501,7600%106,280339億8636万-5.73%
09/131,7301,7601,7201,760+2.33%155,620339億8636万-6.13%
09/121,7301,7501,7001,720-1.15%177,460332億1394万-8.61%
09/111,7801,7801,7301,740-1.14%127,440336億15万-7.99%
09/101,7801,8001,7601,760-2.22%96,590339億8636万-7.42%
09/071,7901,8101,7701,800-0.55%84,890347億5878万-5.71%
09/061,8201,8401,8001,810-0.55%112,200349億5188万-5.58%
09/051,8401,8401,7901,820-2.15%187,120351億4499万-5.5%
09/041,8701,8701,8401,8600%106,740359億1741万-3.83%
09/031,8801,8901,8501,860-1.06%169,860359億1741万-4.12%
08/311,9201,9201,8801,880-2.08%91,660363億361万-3.49%
08/301,9201,9301,9001,920+1.05%99,120370億7603万-1.84%
08/291,9201,9301,8901,900-0.52%150,030366億8982万-3.21%
08/281,9201,9501,9101,9100%93,650368億8293万-3.05%
08/271,9301,9401,9101,910-0.52%72,500368億8293万-3.39%
08/241,9201,9301,9001,920+0.52%112,080370億7603万-3.13%
08/231,9201,9201,9001,910-0.52%83,750368億8293万-3.88%
08/221,9001,9301,8801,920+1.59%100,120370億7603万-3.71%
08/211,9401,9401,8901,890-2.58%164,910364億9672万-5.5%
08/201,9401,9701,9301,9400%132,380374億6224万-3.39%
08/171,9201,9501,9201,940+0.52%101,790374億6224万-3.58%
08/161,9201,9301,8901,930-0.52%157,900372億6914万-4.31%
08/151,9401,9601,9401,940-0.51%108,690374億6224万-4.15%
08/141,9201,9501,9001,950+1.56%163,040376億5535万-4.04%
08/131,9401,9701,8901,920-2.54%266,100370億7603万-5.79%
08/1013:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/101,9101,9801,8401,970+2.6%618,210380億4155万-3.43%
08/091,9501,9501,9201,920-2.04%182,630370億7603万-5.79%
08/081,9801,9901,9501,960-1.51%197,330378億4845万-3.87%
08/071,9602,0101,9501,990+2.05%180,130384億2776万-2.31%
08/062,0102,0101,9501,950-2.5%225,870376億5535万-4.13%
08/032,0402,0502,0002,000-1.48%144,250386億2087万-1.62%
08/022,0202,0402,0102,030+0.5%183,260392億18万0%
08/012,0302,0401,9902,020-0.49%123,210390億708万-0.35%
07/312,0302,0402,0002,030-0.49%207,870392億18万+0.3%
07/302,0802,0802,0302,040-1.92%169,100393億9328万+0.99%
07/272,1102,1202,0702,080-0.95%261,040401億6570万+3.17%
07/262,1102,1302,0902,100+0.48%113,320405億5191万+4.43%
07/252,1202,1202,0802,090+0.48%246,870403億5881万+4.19%
07/242,0502,0902,0502,080+1.96%142,190401億6570万+3.9%
07/232,0402,0602,0302,0400%142,050393億9328万+2.1%
07/202,0602,0602,0202,040-1.45%122,800393億9328万+2.31%
07/192,0902,1002,0502,070-0.48%106,630399億7260万+4.02%
07/182,1002,1402,0802,080-0.48%216,900401億6570万+4.79%
07/172,0302,0902,0302,090+2.96%223,940403億5881万+5.56%
07/132,0902,0902,0202,030-1.93%234,740392億18万+2.73%
07/122,1202,1302,0702,070-1.9%143,940399億7260万+4.81%
07/112,0902,1402,0502,110-0.94%357,510407億4501万+7%
07/102,1202,1802,1202,130+0.95%696,670411億3122万+8.23%