IR情報

2018/08/23~2019/01/30

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
01/30951951951951-0.11%20038億400万+0.32%
01/29954954952952-0.21%80038億800万+0.11%
01/289699699549540%80038億1600万+0.21%
01/25962966954954+0.1%40038億1600万0%
01/23955967947953-0.1%2,40038億1200万-0.63%
01/22970970954954-3.15%2,10038億1600万-1.04%
01/21977987977985+0.82%1,20039億4000万+1.65%
01/18970977964977+0.72%70039億800万+0.31%
01/17966970966970+0.52%90038億8000万-0.82%
01/15947965947965+1.47%80038億6000万-1.83%
01/11951951951951+0.11%10038億400万-3.84%
01/10950950950950+0.11%20038億-4.52%
01/08949949949949+1.5%10037億9600万-5.19%
01/07948950935935+1.52%1,30037億4000万-7.24%
01/04920930920921-2.54%1,10036億8400万-9.35%
2018
12/289459459459450%20037億8000万-7.71%
12/27898966898945+6.78%1,30037億8000万-8.34%
12/26863885861885+4.86%8,40035億4000万-14.58%
12/25876879844844-3.65%8,60033億7600万-19.23%
12/21900900863876-3.63%5,60035億400万-16.97%
12/20965965899909-6.1%11,70036億3600万-14.65%
12/19984984968968-1.63%6,40038億7200万-10.12%
12/18998998980984-2.77%2,00039億3600万-9.48%
12/171,0121,0121,0121,0120%30040億4800万-7.75%
12/141,0151,0151,0001,012-0.88%12,70040億4800万-8.42%
12/139951,0219951,021+3.13%1,20040億8400万-8.27%
12/129911,011965990+0.1%5,00039億6000万-11.69%
12/111,0571,057989989-9.02%2,30039億5600万-12.4%
12/101,0741,0871,0601,087-0.09%60043億4800万-4.4%
12/071,0821,0881,0821,088+0.93%40043億5200万-4.65%
12/061,1141,1141,0781,078-1.19%1,60043億1200万-5.85%
12/051,0851,0961,0801,091-0.37%2,80043億6400万-4.97%
12/041,1141,1141,0951,095+0.46%1,20043億8000万-4.95%
12/031,1001,1001,0901,090-0.91%1,40043億6000万-5.87%
11/301,1021,1141,0951,100-1.35%2,70044億-5.5%
11/291,1161,1171,1001,115+1.36%1,30044億6000万-4.86%
11/281,1151,1151,1001,100-1.35%1,50044億-6.86%
11/271,1251,1251,1021,115-1.41%1,30044億6000万-6.22%
11/261,1211,1311,0961,131+0.35%50045億2400万-5.59%
11/221,1101,1271,0811,127+0.99%3,40045億800万-6.47%
11/211,0831,1161,0761,116+3.24%13,20044億6400万-7.84%
11/201,1061,1061,0811,081-1.28%1,00043億2400万-11.25%
11/191,1141,1161,0951,095-1.97%6,10043億8000万-10.61%
11/161,1521,1521,1171,117-0.45%4,30044億6800万-9.26%
11/151,1501,1511,1021,122-6.03%9,50044億8800万-9.37%
11/1413:30 平成31年3月期第2四半期決算短信[日本基準](連結)
11/141,2241,3071,1601,194-2.13%20,90047億7600万-4.1%
11/131,2201,2251,1981,220-0.73%2,90048億8000万-2.48%
11/121,2261,2291,1871,229-0.32%2,70049億1600万-1.99%
11/091,2111,2331,2101,233+1.73%1,60049億3200万-1.99%
11/081,2171,2341,2121,212+0.41%2,00048億4800万-3.89%
11/071,1851,2101,1821,207+1.86%1,20048億2800万-4.58%
11/061,2161,2161,1851,185-1.25%2,30047億4000万-6.77%
11/051,2121,2191,2001,200+0.76%2,40048億-5.88%
11/021,1801,1911,1771,191+1.1%5,00047億6400万-6.95%
10/311,1681,1881,1681,178+1.03%15,20047億1200万-8.4%
10/301,1851,2111,1501,166-1.02%5,90046億6400万-9.4%
10/291,2481,2481,1651,178-5.61%3,20047億1200万-8.68%
10/261,2391,2481,2301,248+1.63%1,20049億9200万-3.41%
10/251,2811,2811,2201,228-5.9%2,80049億1200万-4.81%
10/241,3351,3351,3051,305-2.25%1,60052億2000万+1.08%
10/231,3321,3351,3051,335+0.98%3,10053億4000万+3.49%
10/221,3091,3631,3091,322-1.27%3,20052億8800万+2.96%
10/191,2821,3451,2711,339+2.92%3,20053億5600万+4.69%
10/171,3241,3291,3011,301+2.36%1,70052億400万+2.36%
10/161,3011,3011,2711,271-2.23%1,80050億8400万+0.47%
10/151,3281,3291,3001,300+5.01%90052億+3.09%
10/121,2481,2631,2331,238-1.35%3,50049億5200万-1.35%
10/111,2321,2771,2321,255-2.86%1,50050億2000万+0.16%
10/101,2921,2921,2921,292-0.62%10051億6800万+3.28%
10/091,3001,3001,3001,300-2.26%10052億+4.17%
10/051,3301,3301,3301,330+1.76%50053億2000万+6.83%
10/041,3281,3281,2801,307-1.58%1,00052億2800万+5.23%
10/031,3271,3281,3271,328+1.92%50053億1200万+7.18%
10/021,3291,3291,2691,303-1.96%3,10052億1200万+5.34%
10/011,3401,3451,3291,329-0.82%3,90053億1600万+7.61%
09/281,3181,3401,3061,340+2.92%2,60053億6000万+8.77%
09/271,3101,3401,3021,302-1.51%4,00052億800万+5.94%
09/261,3321,3481,3031,322-0.45%4,60052億8800万+7.74%
09/251,2391,3501,2211,328+8.85%8,80053億1200万+8.23%
09/211,2461,2461,2181,220+0.25%1,30048億8000万-0.41%
09/201,2471,2471,2171,217-2.41%2,10048億6800万-1.06%
09/191,2351,2541,2351,247+3.66%1,50049億8800万+1.3%
09/181,2301,2301,2001,203-3.99%5,60048億1200万-2.12%
09/141,2511,2551,2371,253-0.24%2,20050億1200万+2.2%
09/131,2141,2591,2141,256+4.58%1,70050億2400万+2.95%
09/121,1871,2011,1781,201+1.35%2,90048億400万-1.07%
09/111,1551,1881,1501,185+2.69%2,40047億4000万-2.07%
09/101,1621,1781,1531,154+0.61%50046億1600万-4.39%
09/071,1591,1691,1461,147-1.04%1,70045億8800万-4.81%
09/061,1581,1801,1481,159-0.43%2,70046億3600万-3.74%
09/051,1701,1701,1641,164-1.1%30046億5600万-3.16%
09/041,2001,2001,1671,177-2.08%3,30047億800万-1.92%
09/031,2171,2171,2001,202-2.04%80048億800万+0.42%
08/311,2271,2411,2201,227-0.65%1,60049億800万+2.76%
08/301,2701,2701,2321,2350%7,00049億4000万+3.61%
08/291,2381,2591,2351,235-0.96%2,30049億4000万+3.78%
08/281,2501,2771,2351,247-1.66%9,00049億8800万+5.05%
08/271,2591,2721,2351,268+0.71%2,70050億7200万+7.19%
08/241,2621,2621,2531,259-0.24%80050億3600万+6.79%
08/231,2491,2651,2491,262+1.53%1,30050億4800万+7.4%
08/1716:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ