IR情報

2018/08/01~2018/12/25

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
12/25589591568578-5.09%262,100233億5952万-10.66%
12/21626626604609-3.33%357,400246億1237万-6.31%
12/20643646629630-2.17%171,500254億6107万-3.37%
12/19638647636644+0.63%129,900260億2687万-1.38%
12/18641643633640-1.08%112,700258億6522万-1.99%
12/17649651645647-0.31%110,100261億4812万-1.07%
12/14664664649649-2.11%226,800262億2895万-0.92%
12/13651666649663+2.79%261,400267億9475万+1.07%
12/12643648640645+1.26%107,700260億6729万-1.53%
12/11637640627637-0.62%230,100257億4397万-2.9%
12/10641643637641-1.69%124,900259億563万-2.29%
12/07647655645652+0.77%148,300263億5019万-0.76%
12/06652654644647-0.46%160,800261億4812万-1.52%
12/05650657645650-1.52%131,300262億6936万-1.07%
12/04676676660660-2.65%142,500266億7350万+0.46%
12/03675682674678+0.59%105,800274億96万+3.35%
11/3014:00 2019年3月期第2四半期決算説明会資料
11/30675678668674-0.15%96,300272億3931万+3.06%
11/29672680670675+0.75%136,300272億7972万+3.37%
11/28670673666670+0.15%136,600270億7765万+2.6%
11/27657673654669+2.76%244,800270億3723万+2.61%
11/26638652636651+2.84%166,000263億977万-0.15%
11/22634636626633-0.31%193,600255億8231万-3.06%
11/21641641629635-1.24%180,500256億6314万-3.05%
11/20643646640643-0.77%137,400259億8646万-1.98%
11/19650650643648-0.15%87,900261億8853万-1.22%
11/16659662648649-1.67%156,500262億2895万-1.22%
11/156586616556600%66,700266億7350万+0.46%
11/14659668659660+0.3%119,000266億7350万+0.3%
11/13658661650658-1.35%125,900265億9267万-0.15%
11/12658669653667+1.52%177,600269億5640万+1.06%
11/09666666645657-1.35%217,900265億5226万-0.61%
11/0815:30 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/08669677666666+0.76%133,800269億1599万+0.6%
11/07659664655661+0.46%77,200267億1392万-0.3%
11/06652660651658+1.23%61,700265億9267万-1.05%
11/05649656646650-0.46%101,400262億6936万-2.55%
11/02654659645653-0.91%123,400263億9060万-2.39%
11/01645663643659+2.33%146,600266億3309万-1.79%
10/31642649640644+1.26%199,600260億2687万-4.45%
10/30636645636636-0.31%366,800257億356万-6.06%
10/296406526356380%124,600257億8439万-6.18%
10/26657662636638-1.85%247,800257億8439万-6.59%
10/25652655646650-2.26%248,600262億6936万-5.25%
10/24660670658665+1.22%138,400268億7558万-3.34%
10/23664667657657-2.09%142,600265億5226万-4.64%
10/226726756636710%84,200271億1806万-2.75%
10/196686736616710%125,500271億1806万-2.75%
10/18671680670671+0.15%152,100271億1806万-2.75%
10/17663671663670+2.45%104,000270億7765万-2.76%
10/16656660652654-0.15%159,700264億3102万-5.22%
10/15669669654655-1.8%183,100264億7143万-5.07%
10/12669671661667-0.45%243,300269億5640万-3.47%
10/11675677666670-2.47%202,700270億7765万-3.04%
10/10689695682687+0.29%122,300277億6469万-0.72%
10/09688691681685-0.72%162,000276億8386万-1.01%
10/05694694688690-0.86%185,600278億8594万-0.43%
10/04695701688696+1.31%150,700281億2842万+0.43%
10/03707707686687-2.14%216,900277億6469万-0.87%
10/027037137007020%126,100283億7091万+1.3%
10/01707713700702-0.71%126,200283億7091万+1.3%
09/28710718704707+0.57%127,200285億7298万+2.02%
09/27718725700703-3.83%277,700284億1132万+1.44%
09/26718732715731+1.39%215,000295億4293万+5.64%
09/25724724711721+0.14%196,900291億3878万+4.49%
09/21714722708720+1.69%215,700290億9837万+4.35%
09/20711711701708-0.14%127,600286億1340万+2.91%
09/19701711694709+1.87%183,000286億5381万+3.2%
09/18688701683696+1.16%155,000281億2842万+1.46%
09/14680691680688+1.03%152,400278億511万+0.29%
09/13671685671681+1.49%103,700275億2221万-0.73%
09/12668674660671+0.45%119,100271億1806万-2.19%
09/11668670660668+0.15%180,900269億9682万-2.77%
09/10675675665667-1.48%92,000269億5640万-3.05%
09/07669678659677+1.04%185,500273億6055万-1.74%
09/06678688666670-0.15%294,800270億7765万-2.9%
09/05680681668671-1.32%263,700271億1806万-3.03%
09/04684684673680-0.44%221,800274億8179万-2.16%
09/03694700678683-1.44%209,900276億303万-2.01%
08/31692701692693-0.43%110,300280億718万-0.86%
08/30700703691696-0.14%146,900281億2842万-0.71%
08/29692699690697+0.87%176,900281億6884万-0.71%
08/28700702690691-0.86%152,800279億2635万-1.85%
08/27705705694697-0.43%115,200281億6884万-1.13%
08/247057056947000%61,200282億9008万-0.85%
08/23698702696700+0.29%82,900282億9008万-0.99%
08/22688701688698+1.16%69,600282億925万-1.41%
08/21689696688690+0.29%63,200278億8594万-2.68%
08/20696698688688-1.57%49,500278億511万-3.1%
08/17695699685699+1.45%52,600282億4967万-1.69%
08/16688693675689+0.88%130,300278億4552万-3.23%
08/15691691680683-0.73%77,300276億303万-4.07%
08/14688689679688+1.18%108,700278億511万-3.64%
08/13689690678680-0.87%132,300274億8179万-4.9%
08/10690694684686-0.44%171,700277億2428万-4.19%
08/09687699686689+0.88%122,600278億4552万-3.77%
08/08703707680683-2.84%251,800276億303万-4.74%
08/0716:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/07693704693703+1.01%108,300284億1132万-2.09%
08/06707707695696-1.56%111,300281億2842万-3.06%
08/03721722707707-1.81%95,400285億7298万-1.67%
08/02732732717720-1.5%64,500290億9837万0%
08/01736738729731-0.41%52,600295億4293万+1.53%