IR情報

2018/09/18~2019/02/18

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
02/18890905885900+2.86%55,500355億2941万+1.58%
02/15875880870875-1.13%37,740345億4248万-1.24%
02/14885905885885-1.12%46,520349億3725万-0.23%
02/13890900880895+0.56%65,040353億3202万+0.9%
02/12870890870890+1.71%70,700351億3464万+0.34%
02/08860885860875+0.57%70,940345億4248万-1.35%
02/0715:30 2019年3月期第3四半期決算短信〔日本基準〕(連結)
02/07885890865870-1.69%83,160343億4510万-1.92%
02/06895905880885-1.67%63,480349億3725万-0.45%
02/059009159009000%54,540355億2941万+1.58%
02/04885900875900+3.45%62,140355億2941万+1.93%
02/01855875855870+0.58%53,700343億4510万-1.25%
01/31875875855865+1.17%95,720341億4771万-1.93%
01/30865880855855-1.72%61,380337億5294万-3.28%
01/29875885860870-0.57%53,660343億4510万-1.81%
01/28885885875875-1.13%51,680345億4248万-1.57%
01/25890915885885-0.56%52,640349億3725万-0.9%
01/24875895875890+1.71%30,260351億3464万-0.78%
01/23885890875875-1.69%34,200345億4248万-2.89%
01/22900905890890-1.11%20,720351億3464万-1.44%
01/21905915895900+1.12%48,200355億2941万-0.66%
01/18905915885890+0.56%60,180351億3464万-2.09%
01/17880905875885-0.56%74,180349億3725万-2.85%
01/16910915890890-2.73%56,980351億3464万-2.84%
01/159109359059150%62,140361億2157万-0.76%
01/11905930905915+1.67%80,720361億2157万-1.4%
01/10910910885900-1.1%66,440355億2941万-3.64%
01/09895915895910+2.25%62,140359億2418万-3.19%
01/08900900890890-0.56%35,300351億3464万-5.82%
01/07900915890895+2.29%54,700353億3202万-5.79%
01/04865885855875-1.69%93,600345億4248万-8.28%
2018
12/28890910885890-1.11%57,060351億3464万-7.19%
12/27865900865900+8.43%80,900355億2941万-6.64%
12/26810855810830+3.11%81,300327億6601万-14.26%
12/25805830800805-7.47%123,640317億7908万-17.52%
12/21885885850870-2.79%131,320343億4510万-11.68%
12/20910915875895-1.65%143,820353億3202万-9.78%
12/19905915895910+0.55%78,060359億2418万-8.82%
12/18930930905905-4.23%107,860357億2680万-10.04%
12/17955955940945-2.58%67,700373億588万-6.8%
12/14980985970970-1.52%62,780382億9281万-5%
12/13990995980985+0.51%53,700388億8497万-3.71%
12/12960990960980+4.26%83,040386億8758万-4.11%
12/11965965935940-1.57%66,560371億850万-8.02%
12/10955965945955-2.55%50,040377億65万-6.74%
12/07965980955980+3.16%80,860386億8758万-4.39%
12/069951,005950950-5.94%215,820375億327万-7.23%
12/051,0201,0301,0051,010-2.42%60,320398億7189万-1.37%
12/041,0651,0751,0351,035-3.27%53,620408億5882万+1.37%
12/031,0551,0701,0501,070+1.9%61,500422億4052万+5.31%
11/301,0651,0701,0401,050-0.47%55,800414億5098万+3.96%
11/291,0451,0601,0401,055+1.93%52,740416億4837万+4.98%
11/281,0251,0351,0151,035+0.98%44,560408億5882万+3.29%
11/271,0051,0251,0051,025+3.02%64,780404億6405万+2.6%
11/261,0001,005995995-0.5%57,040392億7974万-0.3%
11/229901,0009851,000+0.5%124,740394億7712万+0.3%
11/219851,000980995-1%101,040392億7974万-0.2%
11/201,0151,0209951,005-2.43%104,820396億7451万+0.8%
11/191,0301,0451,0251,030-0.96%85,080406億6144万+3.41%
11/161,0451,0551,0251,0400%76,240410億5621万+4.73%
11/151,0501,0551,0301,040-1.42%101,180410億5621万+4.94%
11/141,0951,0951,0551,055-3.21%105,620416億4837万+6.78%
11/131,0851,1051,0801,090-2.24%112,220430億3006万+10.55%
11/121,1201,1351,0801,115-1.33%200,860440億1699万+13.43%
11/091,0151,1301,0101,130+13%516,980446億915万+15.31%
11/0815:30 2019年3月期第2四半期決算短信〔日本基準〕(連結)
11/089901,0059851,000+2.04%85,980394億7712万+2.35%
11/07980990970980+0.51%60,980386億8758万0%
11/06980990975975-0.51%30,300384億9019万-0.91%
11/05980995975980+0.51%69,180386億8758万-0.81%
11/02965980960975+1.04%85,040384億9019万-1.61%
11/01970985960965+0.52%96,640380億9542万-2.92%
10/31945960945960+2.67%34,820378億9804万-3.81%
10/30905945900935+3.31%99,400369億1111万-6.78%
10/29905930900905-1.09%72,420357億2680万-10.22%
10/26945950910915-2.14%113,720361億2157万-9.76%
10/25950955930935-4.1%89,040369億1111万-8.33%
10/24970975955975+1.04%98,040384億9019万-4.97%
10/23990990965965-2.53%76,620380億9542万-6.13%
10/229751,000970990+1.02%42,860390億8235万-3.88%
10/19985985970980-0.51%42,780386億8758万-4.85%
10/181,0001,000985985-1.5%44,880388億8497万-4.37%
10/179851,0059751,000+3.09%62,060394億7712万-2.91%
10/16970985965970+1.04%73,460382億9281万-5.83%
10/15985990960960-2.54%67,100378億9804万-6.98%
10/12975995975985+1.03%93,140388億8497万-4.74%
10/11965995960975-3.94%135,740384億9019万-5.71%
10/101,0101,0201,0001,015+1.5%70,920400億6928万-2.03%
10/091,0251,0251,0001,000-3.85%90,580394億7712万-3.47%
10/051,0551,0601,0351,040-1.89%86,600410億5621万+0.29%
10/041,0801,0801,0501,060-0.93%72,260418億4575万+2.32%
10/031,0801,0901,0601,070-0.93%99,900422億4052万+3.38%
10/021,0851,0851,0701,080+0.47%45,580426億3529万+4.45%
10/011,0551,0801,0501,075+1.42%48,660424億3791万+4.27%
09/281,0601,0701,0451,060+1.92%95,220418億4575万+3.21%
09/271,0801,0801,0401,040-3.7%110,760410億5621万+1.56%
09/261,0701,0851,0451,0800%102,280426億3529万+5.88%
09/251,0701,0901,0601,080+1.41%97,600426億3529万+6.3%
09/211,0551,0701,0451,065+1.43%85,780420億4314万+5.24%
09/201,0751,0751,0401,050-1.41%52,960414億5098万+4.17%
09/191,0751,0851,0551,065-0.93%75,420420億4314万+5.86%
09/181,0351,0801,0351,075+4.37%160,120424億3791万+7.07%