IR情報

2018/11/02~2019/04/03

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
04/034,4754,4804,4104,455-0.45%868,6001兆3604億+0.25%
04/024,5904,5904,4704,475-1.86%856,6001兆3665億+0.79%
04/014,5504,6004,5454,560+1.45%1,497,2001兆3924億+2.82%
03/294,4454,5204,4454,495+1.81%1,073,0001兆3726億+1.51%
03/284,4404,4504,4004,415-0.56%1,168,6001兆3481億-0.16%
03/274,4254,4554,4204,440-1.11%790,0001兆3558億+0.45%
03/264,4554,4904,4304,490+2.51%1,367,6001兆3710億+1.65%
03/254,4654,4704,3754,380-2.12%653,8001兆3375億-0.75%
03/224,5254,5304,4654,475-0.78%701,2001兆3665億+1.47%
03/204,5104,5204,4704,510+1.23%782,2001兆3772億+2.38%
03/194,4904,4954,4354,455-1%543,6001兆3604億+1.27%
03/184,5254,5304,4904,500-0.11%620,0001兆3741億+2.39%
03/154,5054,5104,4854,505+0.33%1,131,8001兆3756億+2.67%
03/144,5004,5104,4854,490+0.9%831,4001兆3710億+2.65%
03/134,4704,4904,4304,450-0.45%718,0001兆3588億+1.95%
03/124,4104,4704,4004,470+1.59%785,4001兆3649億+2.57%
03/114,4204,4404,3904,400+0.57%622,6001兆3436億+1.17%
03/084,4004,4054,3554,375-1.13%1,223,0001兆3359億+0.78%
03/074,3954,4304,3854,425+0.91%969,8001兆3512億+2.1%
03/064,3904,4004,3754,385+0.11%593,4001兆3390億+1.41%
03/054,3954,4054,3704,380+0.23%592,6001兆3375億+1.44%
03/044,4154,4154,3704,370-0.68%496,0001兆3344億+1.39%
03/014,3954,4154,3804,400-0.23%570,2001兆3436億+2.23%
02/284,3954,4254,3904,410+0.57%1,011,4001兆3466億+2.61%
02/274,3854,4054,3754,385+0.46%775,4001兆3390億+2.17%
02/264,3454,3754,3454,365+0.23%509,2001兆3329億+1.77%
02/254,3704,3804,3504,355-0.34%446,8001兆3298億+1.61%
02/224,3704,4104,3604,370+0.23%593,4001兆3344億+2.01%
02/214,3404,3804,3104,360-0.11%622,8001兆3313億+1.92%
02/204,3604,3754,3404,3650%832,0001兆3329億+2.13%
02/194,3704,3804,3354,365-0.34%1,107,4001兆3329億+2.08%
02/184,3704,3904,3404,380+1.62%737,6001兆3375億+2.41%
02/154,3154,3354,2754,310-0.81%715,0001兆3161億+0.72%
02/144,3504,3704,3404,345-0.23%876,2001兆3268億+1.35%
02/134,3504,3604,3304,355-0.11%1,221,2001兆3298億+1.56%
02/124,3754,3954,3454,360+0.58%1,569,2001兆3313億+1.63%
02/084,3504,3954,3054,335+4.84%1,652,6001兆3237億+0.95%
02/0715:30 2019年3月期第3四半期決算短信[日本基準](連結)
02/074,2254,2354,1104,135-3.39%944,0001兆2626億-3.84%
02/064,2654,3004,2554,280+0.23%643,8001兆3069億-0.79%
02/054,2704,2904,2354,270+0.71%947,2001兆3039億-1.02%
02/044,2154,2704,2104,240+0.83%500,8001兆2947億-1.65%
02/014,2054,2454,1904,2050%498,0001兆2840億-2.59%
01/314,2504,2554,1854,205+0.6%665,2001兆2840億-2.77%
01/304,2054,2354,1704,180-1.18%781,0001兆2764億-3.6%
01/294,1554,2354,1504,230+1.2%585,6001兆2917億-2.67%
01/284,2004,2204,1704,180-1.07%496,6001兆2764億-4.06%
01/254,2104,2654,2054,225-0.47%600,8001兆2901億-3.23%
01/244,2804,2804,2304,245-0.35%496,0001兆2962億-2.99%
01/234,3154,3154,2504,260-0.93%467,2001兆3008億-2.85%
01/224,3104,3454,2954,300+0.12%473,8001兆3130億-2.03%
01/214,2854,2954,2504,295-0.23%513,8001兆3115億-2.21%
01/184,2354,3404,2354,305+2.14%641,2001兆3146億-2.16%
01/174,2404,2554,1954,215-1.17%813,2001兆2871億-4.27%
01/164,3054,3104,1504,265-3.18%1,832,6001兆3023億-3.38%
01/154,3504,4104,3154,405+0.34%726,2001兆3451億-0.36%
01/114,4904,4904,3854,390-1.35%914,0001兆3405億-0.79%
01/104,4854,5104,4154,450-1.11%773,6001兆3588億+0.5%
01/094,4454,5104,4304,500+2.97%1,150,0001兆3741億+1.65%
01/084,4554,4704,3654,370-1.02%1,111,4001兆3344億-1.33%
01/074,5204,5204,3954,415-0.67%1,292,8001兆3481億-0.5%
01/044,4054,4654,3754,445-0.78%1,170,8001兆3573億+0.09%
2018
12/284,4904,4954,4204,480-0.11%895,4001兆3680億+0.81%
12/274,3554,5004,3454,485+4.79%1,370,6001兆3695億+0.9%
12/264,2454,3354,2104,280+1.54%1,149,8001兆3069億-3.6%
12/254,3054,3154,1604,215-3.55%1,115,2001兆2871億-5.13%
12/214,4504,4554,3304,370-1.24%1,181,8001兆3344億-1.75%
12/204,5004,5204,3854,425-1.23%1,233,6001兆3512億-0.49%
12/194,4654,5004,4304,480+1.36%1,089,8001兆3680億+0.88%
12/184,4954,5204,3954,420-1.67%1,268,2001兆3497億-0.29%
12/174,4404,5004,4404,495+1.81%898,6001兆3726億+1.47%
12/144,4554,5004,4154,415-1.34%1,268,2001兆3481億-0.18%
12/134,4754,4804,4204,475+0.34%736,6001兆3665億+1.4%
12/124,4154,4704,4004,460+1.83%791,6001兆3619億+1.62%
12/114,3904,4154,3504,380+0.46%739,2001兆3375億+0.37%
12/104,4204,4304,3354,360-3%646,4001兆3313億+0.48%
12/074,3754,5004,3604,495+2.28%775,8001兆3726億+4.17%
12/064,4554,4754,3754,395-1.68%689,6001兆3420億+2.54%
12/054,4254,4854,3804,470+0.22%708,6001兆3649億+4.93%
12/044,5104,5304,4554,460-0.78%642,0001兆3619億+5.44%
12/034,4704,5254,4604,495+0.67%623,8001兆3726億+7.02%
11/304,4454,5004,4104,465+0.9%1,491,0001兆3634億+7.15%
11/294,5554,5554,4204,425-2.64%1,135,0001兆3512億+6.99%
11/284,6004,6204,5404,545-0.66%929,8001兆3878億+10.58%
11/274,5454,5854,5354,575+1.1%840,8001兆3970億+12.27%
11/264,5354,5454,4904,525+0.11%872,0001兆3817億+11.89%
11/224,4904,5204,4854,520+0.78%908,0001兆3802億+12.61%
11/214,4154,4854,3904,485+2.4%1,333,0001兆3695億+12.58%
11/204,3454,3954,3304,380+0.92%1,001,6001兆3375億+10.69%
11/194,3504,3504,2954,340-0.34%501,6001兆3252億+10.4%
11/164,3354,3654,3054,355+0.69%877,0001兆3298億+11.52%
11/154,3004,3254,2554,325+0.7%789,2001兆3207億+11.44%
11/144,2904,3204,2704,295+0.59%719,8001兆3115億+11.3%
11/134,2854,2854,2154,270-1.95%931,0001兆3039億+11.14%
11/124,2954,3604,2354,355+1.16%851,8001兆3298億+13.92%
11/094,2154,3854,2054,305+2.99%2,513,4001兆3146億+13.17%
11/0815:00 (訂正)「2019年3月期」第2四半期決算短信[日本基準](連結)」補足説明資料の一部訂正について
11/084,0554,2804,0554,180+8.43%3,674,6001兆2764億+10.44%
11/0715:30 2019年3月期第2四半期決算短信[日本基準](連結)
11/073,8603,8803,8153,855+0.26%1,246,6001兆1771億+2.17%
11/063,7603,8503,7503,845+2.53%628,0001兆1741億+1.88%
11/053,7603,7653,7203,750-0.66%565,4001兆1451億-0.64%
11/023,7603,7803,6953,775+0.4%1,046,0001兆1527億-0.03%