IR情報

2018/10/02~2019/03/01

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
03/011,5191,5191,5001,506-0.33%35,800290億8151万+2.8%
02/281,5301,5311,5091,511-0.66%42,500291億7806万+3.35%
02/271,5271,5271,5101,521+0.66%49,600293億7117万+4.18%
02/261,5271,5361,5071,511-1.63%38,500291億7806万+3.71%
02/251,5131,5371,5031,536+3.09%74,900296億6082万+5.49%
02/221,4711,4941,4561,490+0.4%72,700287億7254万+2.62%
02/211,5001,5021,4811,484-0.07%52,600286億5668万+2.34%
02/201,4791,4941,4791,485-0.13%45,900286億7599万+2.56%
02/191,5101,5111,4861,487-1.2%52,700287億1461万+2.84%
02/181,4851,5051,4751,505+2.94%80,000290億6220万+4.22%
02/151,4271,4631,4211,462+1.32%66,200282億3185万+1.53%
02/141,4671,4701,4401,443-0.62%78,400278億6495万+0.21%
02/1315:00 平成31年3月期第3四半期決算短信〔日本基準〕(連結)
02/131,4411,4601,4391,452+1.33%51,900280億3875万+0.83%
02/121,4381,4461,4261,433-0.49%68,700276億7185万-0.42%
02/081,4401,4491,4311,440-0.83%73,400278億702万+0.07%
02/071,4621,4641,4381,452-1.49%82,700280億3875万+1.04%
02/061,4421,4791,4391,474+2.57%125,800284億6358万+2.86%
02/051,4641,4651,4331,437-1.78%66,600277億4909万+0.77%
02/041,4321,4631,4301,463+2.24%53,100282億5116万+3.1%
02/011,4341,4341,4231,431-0.49%77,800276億3323万+1.27%
01/311,4021,4431,4021,438+2.13%88,800277億6840万+1.99%
01/301,4221,4241,4081,408-1.4%70,500271億8909万-0.14%
01/291,4201,4291,4051,428+1.06%91,700275億7530万+1.2%
01/281,4101,4301,4101,413-0.77%99,500272億8564万-0.07%
01/251,4431,4431,4241,424-0.63%63,800274億9806万+0.49%
01/241,4361,4441,4251,433-0.56%61,500276億7185万+0.77%
01/231,4361,4561,4291,441-1.71%68,100278億2633万+1.12%
01/221,4851,4901,4641,466-0.07%82,400283億909万+2.81%
01/211,4601,4811,4531,467+1.24%66,200283億2840万+2.8%
01/181,4371,4701,4361,449+0.84%70,500279億8082万+1.33%
01/171,4421,4511,4281,437+0.77%64,500277億4909万+0.28%
01/161,4401,4441,4151,426-0.7%78,000275億3668万-0.63%
01/151,4181,4501,4181,436+0.21%62,800277億2978万-0.28%
01/111,4141,4371,4141,433+0.63%55,200276億7185万-0.83%
01/101,4191,4301,4021,424-1.25%85,500274億9806万-1.79%
01/091,4681,4721,4331,442-0.62%105,400278億4564万-0.89%
01/081,4391,4681,4341,451+1.04%72,800280億1944万-0.62%
01/071,4661,4791,4301,436+1.48%103,900277億2978万-1.91%
01/041,3801,4211,3501,415+1.51%154,600273億2426万-3.61%
2018
12/281,3581,4021,3461,394+2.58%163,300269億1874万-5.3%
12/271,3681,3711,3311,359+3.9%241,100262億4288万-7.99%
12/261,2571,3151,2571,308+4.81%156,300252億5805万-11.8%
12/251,2431,2671,2221,248-4.51%252,700240億9942万-16.35%
12/211,3541,3581,2941,307-4.32%214,800252億3873万-13.1%
12/201,4161,4281,3641,366-5.53%150,800263億7805万-9.78%
12/191,4481,4621,4321,446+0.7%93,000279億2289万-5.06%
12/181,4661,4661,4291,436-3.49%123,000277億2978万-6.39%
12/171,5001,5101,4871,488-1.06%111,900287億3392万-3.81%
12/141,5401,5441,5031,504-2.97%79,700290億4289万-3.34%
12/131,5091,5521,5091,550+3.4%113,000299億3117万-0.96%
12/121,4671,5031,4631,499+1.7%79,000289億4634万-4.58%
12/111,4871,4941,4681,474-0.54%113,900284億6358万-6.71%
12/101,5201,5231,4781,482-3.77%112,800286億1806万-6.79%
12/071,5071,5441,5071,540+1.72%124,900297億3807万-3.75%
12/061,5071,5231,5011,514+0.4%150,900292億3600万-5.79%
12/051,5101,5321,5021,508-1.44%119,000291億2013万-6.68%
12/041,5631,5641,5301,530-2.17%126,100295億4496万-5.67%
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%