IR情報

2018/05/31~2018/10/23

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
10/23817818791807-1.83%38,280241億7095万-6.09%
10/22825831818822-0.4%21,480246億2041万-4.46%
10/19823833814825-0.7%22,440247億2029万-4.18%
10/18837837828831-0.8%14,520248億9508万-3.5%
10/17833846831838+1.72%17,520250億9484万-2.84%
10/16812828812823+0.71%25,440246億7035万-4.49%
10/15823834815818-0.81%32,520244億9556万-5.16%
10/12831836823824-0.8%25,560246億9532万-4.28%
10/11833836823831-0.3%37,320248億9508万-3.39%
10/10843848833833-1.28%21,600249億6999万-3.1%
10/09868868842844-2.97%24,480252億9460万-1.73%
10/05873878865870-1.51%9,600260億6867万+1.4%
10/04881892866883+1.34%16,320264億6819万+3.19%
10/03893893872872-1.51%9,600261億1861万+2.19%
10/028928988838850%14,640265億1813万+4.12%
10/01875897861885-0.93%18,960265億1813万+4.49%
09/28900906888893+0.19%19,200267億6783万+5.85%
09/27929929892892-4.12%14,520267億1789万+6.15%
09/26936936916930-0.18%24,000278億6651万+11.24%
09/25891932891932+5.08%38,640279億1645万+12.11%
09/21882893882887+0.57%25,800265億6807万+7.34%
09/20885888873882+0.28%18,000264億1825万+7.13%
09/19860885860879+2.83%29,040263億4334万+7.08%
09/18833865833855+2.29%28,920256億1921万+4.4%
09/14843845836836-0.69%28,320250億4490万+2.18%
09/13833847833842+1%13,320252億1969万+2.89%
09/12836837828833-0.5%27,960249億6999万+1.87%
09/11845845833838-0.5%12,840250億9484万+2.13%
09/10838846836842-0.69%16,440252億1969万+2.39%
09/07811875808848+4.31%59,520253億9448万+3.1%
09/06803819803813+1.14%12,240243億4574万-1.28%
09/05803818803803+0.1%14,520240億7107万-2.74%
09/04808808803803-1.33%10,680240億4610万-3.2%
09/03819819810813-0.71%9,240243億7071万-2.36%
08/31813823808819+0.82%5,880245億4550万-2.13%
08/30817818810813-0.61%3,600243億4574万-3.39%
08/29807818807818+1.76%9,360244億9556万-3.25%
08/28806815803803-0.41%16,320240億7107万-5.49%
08/27820820805807-0.82%9,720241億7095万-5.54%
08/24816823810813+0.41%8,520243億7071万-5.32%
08/23791827791810+1.36%8,160242億7083万-6.14%
08/22788805788799+1.05%9,360239億4622万-7.82%
08/21799800782791-1.04%15,600236億9652万-9.31%
08/20809813798799-2.04%12,840239億4622万-8.87%
08/17822823815816+0.2%5,880244億4562万-7.4%
08/16826826812814-1.61%9,720243億9568万-7.9%
08/15827833824828+0.4%7,920247億9520万-6.71%
08/14825831821824-0.1%13,440246億9532万-7.4%
08/13827831823825-0.9%16,200247億2029万-7.72%
08/10847859823833-2.25%34,800249億4502万-7.19%
08/09865867851852-2.57%11,040255億1933万-5.37%
08/08868878864874-0.66%11,160261億9352万-3.19%
08/07865880863880+1.73%7,080263億6831万-2.65%
08/06868872861865-0.29%9,120259億1885万-4.53%
08/03877877862868-0.76%10,680259億9376万-4.77%
08/02893894870874-2.15%24,720261億9352万-4.46%
08/01893897888893+0.09%7,200267億6783万-2.9%
07/31903904892893-2.64%12,720267億4286万-3.3%
07/30918919908917-0.09%14,760274億6699万-1.11%
07/27912924908918+0.64%9,840274億9196万-1.34%
07/26900914894912-2.15%30,120273億1717万-2.29%
07/2515:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
07/25925938913932+0.45%14,520279億1645万-0.46%
07/24918933913928+1.74%7,320277億9160万-1.12%
07/23915929900912-0.36%30,720273億1717万-3.12%
07/20926926908915-1.17%5,880274億1705万-3.07%
07/19923930923926+0.27%5,640277億4166万-2.34%
07/18912932912923+2.03%13,320276億6675万-2.91%
07/17894914894905+1.21%11,400271億1741万-5.24%
07/13895899894894+0.09%5,400267億9280万-6.76%
07/12900903891893-0.37%8,760267億6783万-7.14%
07/11900913893897-0.83%10,320268億6771万-7.27%
07/10918928900904-1%24,000270億9244万-6.79%
07/09897918897913+0.92%12,960273億6711万-6.32%
07/06893908893905+0.74%13,560271億1741万-7.56%
07/05918918898898-2.88%13,440269億1765万-8.52%
07/04913935913925+0.45%13,320277億1669万-6.19%
07/03933941917921-1.16%16,080275億9184万-6.8%
07/02972975930932-4.12%21,360279億1645万-5.99%
06/29971981968972-0.68%6,840291億1501万-2.15%
06/28986986959978-0.84%18,720293億1477万-1.58%
06/27987992979987-0.08%9,120295億6447万-0.94%
06/26992992981988+1.37%7,080295億8944万-0.95%
06/25996997973974-2.26%7,560291億8992万-2.58%
06/22985998979997+0.93%9,600298億6411万-0.63%
06/219981,004983988-1%17,040295億8944万-1.84%
06/209851,003978998+1.18%20,520298億8908万-1.14%
06/199981,011985986-1.25%12,480295億3950万-2.59%
06/189981,007993998+0.59%10,680299億1405万-1.64%
06/151,0101,012989993-1.41%8,880297億3926万-2.5%
06/141,0111,0151,0011,007-0.49%8,040301億6375万-1.4%
06/131,0021,0161,0021,012+1%6,480303億1357万-1.11%
06/121,0081,0089991,002-0.17%12,120300億1393万-2.37%
06/119901,0099901,003+1.35%16,680300億6387万-2.4%
06/08984993984990-0.75%20,040296億6435万-3.88%
06/07989998987998+0.67%11,880298億8908万-3.44%
06/061,0081,009987991-1.98%14,040296億8932万-4.36%
06/051,0101,0121,0071,011-0.74%14,880302億8860万-2.52%
06/049961,0279961,018+2.52%12,960305億1333万-1.8%
06/019761,024976993+1.1%26,520297億6423万-4.21%
05/31986990978983-0.17%16,440294億3962万-5.35%