IR情報

2018/09/03~2019/02/01

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
02/013,5403,5803,5003,510-2.9%1,924,6001兆2007億-5.57%
01/3114:20 平成31年3月期第3四半期決算短信補足説明資料
01/3114:20 平成31年3月期配当予想の修正(増配)に関するお知らせ
01/3114:20 平成31年3月期第3四半期決算短信[日本基準](連結)
01/313,6853,7303,5753,615+0.14%2,950,6001兆2366億-3.29%
01/303,5853,6303,5703,610+0.42%1,086,0001兆2349億-3.96%
01/293,5853,6103,5553,595+0.84%1,042,6001兆2298億-4.89%
01/283,5303,5803,5103,565-0.14%883,0001兆2195億-6.38%
01/253,5703,5953,5403,570-0.56%1,129,6001兆2212億-6.93%
01/243,6003,6053,5503,590-1.64%1,169,4001兆2281億-7.16%
01/233,6703,6853,6403,650-1.88%892,4001兆2486億-6.34%
01/223,7853,7903,6453,720-1.72%1,028,4001兆2725億-5.03%
01/213,8253,8353,7753,785-0.53%502,2001兆2948億-3.81%
01/183,7753,8453,7653,805+2.28%1,045,0001兆3016億-3.84%
01/173,7403,7753,6553,720-1.06%1,005,2001兆2725億-6.39%
01/163,6353,7703,6153,760+3.3%1,291,8001兆2862億-5.88%
01/153,6203,6553,5853,640-1.49%1,019,6001兆2452億-9.27%
01/113,7753,7953,6953,695-1.86%920,8001兆2640億-8.49%
01/103,8303,8803,7453,765-2.71%772,8001兆2879億-7.29%
01/093,8503,9703,8303,870+2.52%1,057,4001兆3238億-5.17%
01/083,8303,8603,7453,775-1.18%1,004,8001兆2913億-7.86%
01/073,7953,8403,7653,820+3.1%1,071,0001兆3067億-7.17%
01/043,7853,8003,6753,705-4.02%1,335,2001兆2674億-10.31%
2018
12/283,9603,9603,8253,860-2.03%916,6001兆3204億-7.1%
12/273,8553,9753,8303,940+5.63%1,027,4001兆3478億-5.4%
12/263,7803,8303,6703,730-0.27%893,4001兆2759億-10.55%
12/253,8253,8303,6953,740-4.1%931,8001兆2794億-10.65%
12/214,0154,0403,8803,900-3.23%1,513,2001兆3341億-7.12%
12/204,1154,1703,9954,030-2.42%1,037,6001兆3786億-4.12%
12/194,1204,1554,0754,130-0.12%676,8001兆4128億-1.74%
12/184,2454,2704,1154,135-3.84%810,0001兆4145億-1.52%
12/174,2704,3254,2454,300+0.82%808,0001兆4709億+2.5%
12/144,3354,3854,2354,265-1.61%1,146,6001兆4590億+1.96%
12/134,3604,3804,3254,335-0.12%720,8001兆4829億+3.76%
12/124,2454,3504,2354,340+4.08%967,6001兆4846億+4.1%
12/114,1404,1904,1404,1700%717,8001兆4265億+0.29%
12/104,2804,2904,1704,170-3.58%811,4001兆4265億+0.41%
12/074,2804,3504,2304,325+2.13%1,036,6001兆4795億+4.22%
12/064,2054,2354,1804,235-0.35%967,4001兆4487億+2.29%
12/054,1054,2504,1004,250+2.04%945,4001兆4538億+2.88%
12/044,2904,3004,1604,165-3.14%895,0001兆4248億+1.22%
12/034,3204,3354,2604,300+0.58%732,4001兆4709億+4.8%
11/304,3004,3204,2604,275+0.59%2,282,6001兆4624億+4.5%
11/294,3004,3204,2404,250-0.82%818,6001兆4538億+4.06%
11/284,2554,3254,2154,285+1.78%1,044,6001兆4658億+4.87%
11/274,2354,2654,2104,210-0.59%686,6001兆4402億+3.14%
11/264,3354,3804,2204,235-1.28%1,254,2001兆4487億+3.49%
11/224,1054,3004,0904,290+4.38%1,277,0001兆4675億+4.79%
11/214,0454,1403,9954,110+0.61%1,498,8001兆4059億+0.34%
11/204,0904,1254,0704,085-1.09%733,0001兆3974億-0.56%
11/194,0454,1654,0454,130+2.1%1,097,0001兆4128億+0.32%
11/164,0254,0754,0004,045+1.13%977,4001兆3837億-1.94%
11/154,0004,0403,9704,000-0.99%748,6001兆3683億-3.43%
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%