IR情報

2018/08/17~2019/01/17

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
01/171,2291,2531,2111,221-0.08%15,000560億9882万-1.97%
01/161,2261,2361,2101,222-0.37%17,600561億4478万-2.28%
01/151,1741,2401,1741,226+0.2%18,000563億5162万-2.31%
01/111,2341,2361,2151,224+0.37%13,000562億3671万-2.82%
01/101,2061,2241,1741,219+1.04%18,800560億2987万-3.33%
01/091,2301,2301,2001,207-0.86%19,600554億5532万-4.47%
01/081,2151,2311,2021,217+0.21%21,600559億3794万-3.87%
01/071,2191,2331,2041,215+3.32%24,400558億2303万-4.22%
01/041,1841,2271,1531,176-0.72%47,000540億3044万-7.44%
2018
12/281,2061,2061,1771,184-1.99%21,200544億2114万-6.92%
12/271,1521,2141,1521,208+6.57%43,200555億2427万-5.18%
12/261,1351,1601,1091,134+2.12%25,000520億9996万-11.24%
12/251,1881,1881,1081,110-6.76%33,600510億1982万-13.42%
12/211,1931,2321,1431,191-1.69%61,400547億1990万-7.64%
12/201,2621,3001,2041,211-4.65%33,400556億6216万-6.41%
12/191,2371,2731,2211,270+4.27%30,400583億7402万-1.93%
12/181,2671,2671,2181,218-3.94%16,000559億8391万-5.87%
12/171,3641,3641,2521,268-5.27%29,600582億8210万-2.24%
12/141,4171,4251,3291,339-5.51%96,800615億2254万+3.12%
12/131,3501,4211,3501,417+5.95%64,200651億772万+9.21%
12/121,3271,3401,3041,337+2.53%19,600614億5360万+3.48%
12/111,3181,3331,2971,304+0.15%31,600599億3679万+1.01%
12/101,3181,3291,2921,302-3.02%37,400598億4487万+0.93%
12/071,3351,3581,3031,343-1.25%42,600617億640万+4.07%
12/061,3741,3741,3471,360-0.26%62,600624億8778万+5.47%
12/051,3511,3751,3381,363+1.91%86,800626億4866万+5.91%
12/041,3201,3651,3201,338+1.44%47,200614億7658万+4%
12/031,2791,3241,2791,319+3.29%33,400606億327万+2.77%
11/301,2801,2821,2611,277-0.23%18,000586億7279万-0.35%
11/291,2821,3121,2721,280+0.91%19,800588億1068万-0.04%
11/281,2751,2751,2371,268+0.04%18,200582億8210万-0.94%
11/271,2711,2931,2651,268-0.2%16,800582億5911万-0.98%
11/261,2341,2771,2341,270+2.92%16,800583億7402万-0.94%
11/221,2331,2381,2081,234+0.12%21,000567億1933万-3.89%
11/211,2411,2541,2161,233-3.07%15,600566億5038万-4.38%
11/201,2631,2791,2571,272+0.67%32,800584億4297万-1.59%
11/191,2651,2871,2581,263-1.44%9,200580億5228万-2.02%
11/161,3171,3171,2571,282-2.73%29,200589億261万-0.5%
11/151,2481,3231,2481,318+5.61%42,400605億5730万+2.21%
11/141,2401,2511,2291,248+0.6%22,600573億3984万-3.22%
11/131,2821,2881,2311,240-3.8%18,600569億9511万-4.17%
11/121,2931,2941,2771,289-0.66%13,000592億4734万-0.92%
11/091,3241,3241,2941,298-1.03%16,800596億3803万-0.73%
11/0814:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/081,2901,3261,2901,311+2.3%17,800602億5854万-0.23%
11/071,3141,3201,2761,282-2.03%19,000589億261万-2.77%
11/061,2891,3191,2851,308+1.47%15,600601億2065万-1.28%
11/051,3041,3051,2761,289-1.15%28,000592億4734万-3.08%
11/021,3061,3151,2801,304-0.38%26,000599億3679万-2.32%
11/011,3291,3291,3011,309-1.47%30,600601億6661万-2.39%
10/311,3431,3431,3081,329+0.83%22,400610億6291万-1.52%
10/301,2491,3331,2471,318+3.41%52,600605億5730万-2.84%
10/291,2731,2991,2681,274+0.87%32,600585億5788万-6.67%
10/261,2471,2771,2311,263+1.28%37,800580億5228万-7.88%
10/251,2881,2881,2401,247-3.63%30,400573億1686万-9.51%
10/241,2661,2971,2651,294+2.66%20,200594億7715万-6.44%
10/231,3141,3201,2541,261-4.83%28,400579億3737万-8.99%
10/221,3231,3421,3071,325+0.11%32,400608億7905万-4.71%
10/191,3251,3501,3161,323-1.42%24,200608億1011万-4.89%
10/181,3351,3681,3171,342+2.48%62,600616億8342万-3.66%
10/1713:30 業績予想の修正に関するお知らせ
10/171,2501,3521,2431,310+8.58%91,400601億8959万-6.06%
10/161,2401,2401,1921,206-3.25%60,400554億3234万-13.61%
10/151,2751,2891,2431,247-3.18%47,800572億9387万-11.09%
10/121,3191,3331,2881,288-2.28%34,400591億7839万-8.49%
10/111,3451,3501,3141,318-5.08%31,800605億5730万-6.49%
10/101,4121,4321,3881,388-1.14%14,600637億9775万-1.63%
10/091,4421,4571,4011,404-3.31%18,800645億3317万-0.57%
10/051,4491,4541,4441,452-0.1%13,600667億3944万+2.98%
10/041,4391,4601,4201,454+1.79%26,800668億838万+3.3%
10/031,4651,4651,4281,428-2.02%19,200656億3630万+1.78%
10/021,4351,4701,4351,458+2.75%30,000669億9224万+4.03%
10/011,4251,4251,4061,419-0.87%14,000651億9965万+1.54%
09/281,4571,4801,4251,431-0.28%29,000657億7420万+2.65%
09/271,5001,5001,4351,435-4.65%28,200659億5805万+3.16%
09/2615:20 執行役員の異動に関するお知らせ
09/2615:20 機構改革および人事異動に関するお知らせ
09/261,4981,5151,4891,505-0.99%46,200691億7552万+8.51%
09/251,5131,5231,4911,520-0.33%105,800698億6497万+10.07%
09/211,4411,5251,4411,525+6.31%97,000700億9479万+10.91%
09/201,4321,4411,4211,435+0.17%31,200659億3507万+4.86%
09/191,3991,4361,3921,432+3.96%56,800658億2016万+4.91%
09/181,3551,3871,3411,378+1.66%29,400633億1513万+1.06%
09/141,3631,3841,3531,355-1.38%59,800622億8095万-0.51%
09/131,3521,3871,3501,374+1.03%16,600631億5426万+0.96%
09/121,3641,3661,3351,360-0.87%41,800625億1077万+0.15%
09/111,3501,3841,3501,372+0.51%30,200630億6233万+1.33%
09/101,3501,3751,3501,365+0.66%17,000627億4058万+1.04%
09/071,3661,3661,3461,356-0.77%24,800623億2691万+0.67%
09/061,3511,3711,3501,367+1.18%14,600628億953万+1.6%
09/051,3551,3641,3501,351-0.33%17,600620億7411万+0.48%
09/041,3501,3661,3321,355+0.11%13,600622億8095万+0.82%
09/031,4171,4201,3541,354-4.45%30,200622億1200万+0.78%
08/311,3501,4371,3501,417+4.42%60,200651億772万+5.47%
08/301,3771,3871,3551,357-0.91%14,200623億4989万+1.23%
08/291,3671,3721,3501,369+0.15%12,600629億2444万+2.16%
08/281,3581,3721,3571,367-0.26%13,400628億3251万+2.17%
08/271,3501,3751,3501,371+1.52%9,800629億9339万+2.66%
08/241,3501,3651,3411,350+0.07%14,400620億5113万+1.5%
08/231,3511,3631,3321,349-0.15%26,000620億516万+1.66%
08/221,3511,3651,3491,3510%31,400620億9709万+2.12%
08/211,3491,3641,3401,351+0.07%18,000620億9709万+2.43%
08/201,3681,3681,3391,350-1.32%10,600620億5113万+2.74%
08/171,3511,3741,3361,368+1.15%19,800628億7848万+4.67%