IR情報

2018/06/22~2018/11/14

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
11/144,0354,0903,9954,0400%1,130,8001兆3820億-2.84%
11/133,9904,0503,9354,040+0.12%1,068,8001兆3820億-3.28%
11/123,9504,1953,9304,035+1.38%1,987,6001兆3803億-3.86%
11/0914:20 平成31年3月期第2四半期決算短信補足説明資料
11/0914:20 平成31年3月期第2四半期決算短信[日本基準](連結)
11/094,1454,2103,9053,980-4.1%2,509,6001兆3615億-5.69%
11/084,1954,2304,1354,150+0.97%1,073,0001兆4196億-2.24%
11/074,0554,1854,0304,110+0.86%949,0001兆4059億-3.52%
11/064,0304,1054,0204,075+1.12%456,0001兆3940億-4.83%
11/054,0454,0804,0254,030-1.71%763,2001兆3786億-6.37%
11/024,0854,1854,0254,100+0.74%1,079,8001兆4025億-5.29%
11/013,9904,0853,9704,070+1.62%1,205,4001兆3923億-6.44%
10/313,9254,0153,9154,005+4.03%1,190,6001兆3700億-8.42%
10/303,8853,9803,8453,850-0.77%5,992,6001兆3170億-12.44%
10/293,9954,0353,8603,880-2.88%1,605,2001兆3273億-12.26%
10/264,1004,1353,9753,995-2.56%1,812,2001兆3666億-10.1%
10/254,1654,1854,0854,100-4.43%1,367,8001兆4025億-8.09%
10/244,2654,3054,2104,290+2.14%1,298,4001兆4675億-4.09%
10/234,3854,3854,1954,200-5.72%1,682,4001兆4367億-6.08%
10/224,3454,4754,3204,455+4.09%1,614,6001兆5240億-0.47%
10/194,3254,3254,2354,280-1.38%1,421,2001兆4641億-4.16%
10/184,4104,4604,3054,340-1.59%1,373,8001兆4846億-2.73%
10/174,3504,4154,3354,410+2.2%994,2001兆5086億-0.97%
10/164,3154,3704,2604,315-0.58%1,235,8001兆4761億-2.84%
10/154,4004,4454,3404,340-2.47%827,4001兆4846億-2.03%
10/124,3904,4854,3804,450+0.68%1,339,0001兆5223億+0.77%
10/114,3554,4404,3454,420-1.89%1,582,8001兆5120億+0.45%
10/104,5104,5554,4904,505-0.55%1,613,2001兆5411億+2.76%
10/094,6004,6054,4954,530-1.84%1,465,8001兆5496億+3.85%
10/054,6054,6354,5654,615+0.33%1,208,8001兆5787億+6.34%
10/044,5804,6204,5354,600+1.55%1,683,8001兆5736億+6.68%
10/034,6454,6554,4904,530-3%2,102,0001兆5496億+5.72%
10/024,6254,6954,6004,670+0.86%1,225,4001兆5975億+9.55%
10/014,6054,6654,5604,630-0.54%1,274,8001兆5838億+9.38%
09/284,6454,7254,6204,655+0.76%1,506,2001兆5924億+10.78%
09/274,6604,7204,6104,620-0.65%1,407,0001兆5804億+10.82%
09/264,5504,6604,5304,650+1.31%1,497,0001兆5907億+12.37%
09/254,4704,5904,4654,590+2.34%1,770,6001兆5701億+11.65%
09/214,4554,4954,3904,485+1.59%1,487,0001兆5342億+9.77%
09/204,4554,5004,4054,415-0.56%1,875,0001兆5103億+8.66%
09/194,3954,4754,3404,440+1.02%1,465,0001兆5188億+9.74%
09/184,3004,4404,2954,395+3.41%1,514,0001兆5034億+9.14%
09/144,3354,3454,2004,250-1.16%1,344,0001兆4538億+6.09%
09/134,2404,3154,2154,300+2.14%922,6001兆4709億+7.72%
09/124,2104,2354,1804,210+0.48%1,093,4001兆4402億+5.94%
09/114,1504,2104,1454,190+1.7%1,005,8001兆4333億+5.81%
09/104,1254,1404,0904,120+0.61%1,008,4001兆4094億+4.33%
09/074,0354,1004,0354,095+1.36%1,130,6001兆4008億+3.99%
09/064,0104,0653,9754,040+1.38%1,103,0001兆3820億+2.85%
09/054,0404,0603,9753,985-1.85%742,8001兆3632億+1.58%
09/044,0354,1354,0054,060+1.12%1,146,2001兆3888億+3.52%
09/033,9804,0203,9604,015+1.65%729,4001兆3734億+2.4%
08/313,9854,0103,9253,950-0.88%1,012,2001兆3512億+0.69%
08/303,9604,0103,9453,985+1.53%968,6001兆3632億+1.4%
08/293,9003,9403,8903,925+0.38%478,0001兆3427億0%
08/283,9853,9903,8953,910-1.88%610,0001兆3375億-0.28%
08/273,9254,0003,9103,985+1.66%528,4001兆3632億+1.63%
08/243,8403,9303,8153,920+1.82%585,6001兆3409億+0.05%
08/233,8503,8853,8403,850+0.52%581,8001兆3170億-1.71%
08/223,8003,8503,7703,830-0.52%720,4001兆3102億-2.17%
08/213,9053,9153,8303,850-3.27%955,6001兆3170億-1.66%
08/203,9554,0053,9503,980+0.63%575,4001兆3615億+1.61%
08/173,9053,9603,8953,955+1.02%642,2001兆3529億+1.13%
08/163,9803,9853,8853,915-2.13%1,304,8001兆3392億+0.38%
08/153,9254,0103,9054,000+1.14%1,014,8001兆3683億+2.93%
08/143,9053,9603,8803,955+2.06%1,146,0001兆3529億+2.25%
08/133,8803,9053,8503,875-0.51%753,6001兆3256億+0.6%
08/103,8753,9253,8403,895+1.04%906,6001兆3324億+1.46%
08/093,8603,9053,8453,855-0.39%612,0001兆3187億+0.78%
08/083,9003,9203,8403,870-1.02%760,8001兆3238億+1.47%
08/073,8403,9353,8303,910+1.56%621,4001兆3375億+2.92%
08/063,8653,8853,8353,850+0.26%437,0001兆3170億+1.8%
08/033,9153,9203,8203,840-1.92%757,8001兆3136億+1.69%
08/023,9703,9703,9003,915-1.14%703,6001兆3392億+3.87%
08/013,9904,0053,9453,960-1.49%921,0001兆3546億+5.26%
07/314,0704,0753,9404,020-1.23%1,056,6001兆3752億+7.14%
07/304,1404,1654,0504,070-1.33%1,773,6001兆3923億+8.97%
07/2714:20 平成31年3月期第1四半期決算短信補足説明資料
07/2714:20 平成31年3月期第1四半期決算短信[日本基準](連結)
07/273,9104,1253,8104,125+6.59%2,926,6001兆4111億+10.95%
07/263,9003,9153,8553,870+1.04%844,2001兆3238億+4.65%
07/253,8653,9003,8203,830-1.92%1,071,8001兆3102億+3.85%
07/243,9153,9403,8653,9050%715,6001兆3358億+6.17%
07/233,8903,9253,8603,905+0.39%757,4001兆3358億+6.46%
07/203,8353,9003,8303,890+1.97%1,247,0001兆3307億+6.26%
07/193,8303,8953,8003,815-0.39%1,263,8001兆3050億+4.43%
07/183,9253,9853,7953,830-1.79%1,187,2001兆3102億+4.93%
07/173,8503,9203,8503,900+1.83%1,468,0001兆3341億+7%
07/133,7253,8403,7153,830+4.64%1,659,6001兆3102億+5.39%
07/123,6053,7303,6053,660+2.52%1,307,2001兆2520億+1.02%
07/113,5603,5853,5403,570+0.42%968,0001兆2212億-1.35%
07/103,5753,5953,5453,555-0.28%778,8001兆2161億-1.8%
07/093,5353,5903,5203,565+0.85%527,0001兆2195億-1.57%
07/063,5803,5853,5103,535-0.28%634,8001兆2092億-2.4%
07/053,5853,6253,5203,545-1.12%616,2001兆2127億-2.13%
07/043,4703,5903,4553,585+2.87%892,0001兆2263億-1.08%
07/033,5153,5703,4553,485-0.57%860,0001兆1921億-3.92%
07/023,6503,6703,5053,505-5.27%1,219,8001兆1990億-3.55%
06/293,6503,7203,6403,700+1.09%776,4001兆2657億+1.56%
06/283,7153,7153,6353,660-2.01%701,4001兆2520億+0.44%
06/273,7053,7653,6653,735+0.95%808,0001兆2777億+2.47%
06/263,6353,7153,6053,700+2.35%1,257,6001兆2657億+1.54%
06/253,6203,6303,5703,615-0.28%733,8001兆2366億-0.8%
06/223,6003,6353,5653,6250%852,8001兆2400億-0.63%