IR情報

2018/08/31~2019/01/31

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
01/3116:00 2019年3月期第3四半期決算短信〔日本基準〕(連結)
01/317,0007,1906,9507,020+2.33%229,600992億1366万+13.06%
01/306,6906,8906,6806,860+1.18%169,600969億5238万+10.9%
01/296,5706,9506,5406,780+7.45%494,100958億2174万+10.1%
01/286,3106,4506,2706,3100%92,600891億7923万+2.75%
01/256,4406,6006,3006,310-0.63%88,800891億7923万+2.79%
01/246,2006,3606,1506,350+2.42%60,800897億4455万+3.25%
01/236,1506,2806,0106,200-0.8%100,900876億2460万+0.49%
01/226,0306,4006,0306,250+4.34%192,200883億3125万+0.89%
01/216,2106,2305,9605,990-3.7%102,500846億5667万-3.68%
01/186,2706,2806,1106,220+0.32%54,400879億726万-0.59%
01/176,1006,2306,0206,200+2.31%58,400876億2460万-1.15%
01/166,0906,1905,9806,060-0.16%74,300856億4598万-3.69%
01/155,9406,0705,8506,070+2.19%104,800857億8731万-3.91%
01/116,0106,1405,9105,940-0.17%63,700839億5002万-6.43%
01/105,9806,0105,8305,950-2.78%73,900840億9135万-6.59%
01/096,1106,2506,0806,120+0.99%109,100864億9396万-4.24%
01/086,1306,1405,9906,060+1%90,700856億4598万-5.28%
01/075,9006,0305,8506,000+5.63%117,100847億9800万-6.28%
01/045,9206,0305,6105,680-6.89%206,000802億7544万-11.44%
2018
12/286,1706,2706,0106,100-1.61%143,200862億1130万-5.24%
12/276,4106,4306,0906,200+1.47%200,500876億2460万-3.74%
12/266,1206,3406,0406,110+1.5%136,400863億5263万-5.14%
12/256,0106,1605,8906,020-4.6%147,600850億8066万-6.62%
12/216,1506,3506,0106,310+3.1%248,600891億7923万-2.13%
12/206,2806,3106,0306,120-4.97%122,000864億9396万-4.78%
12/196,2506,6206,2406,440+4.55%134,900910億1652万+0.45%
12/186,1606,3706,1506,160-2.99%138,100870億5928万-3.52%
12/176,2606,5806,2206,350+1.44%234,000897億4455万-0.5%
12/146,5506,5906,1706,260-5.01%298,900884億7258万-1.73%
12/136,7906,8206,5806,590-3.94%140,400931億3647万+3.67%
12/126,8506,8906,6506,860+0.59%135,500969億5238万+8.42%
12/116,8706,9106,7606,820-0.44%71,200963億8706万+8.63%
12/106,9507,0006,8106,850-1.3%107,300968億1105万+9.74%
12/076,8006,9606,7606,940+5.15%105,500980億8302万+11.86%
12/066,7606,7606,5606,600-1.49%86,300932億7780万+7.28%
12/056,5806,7706,4606,700+0.3%111,400946億9110万+9.94%
12/046,7906,8506,6806,680-2.48%100,000944億844万+11.24%
12/036,6906,8806,6206,850+5.55%154,900968億1105万+15.65%
11/306,3906,5306,2806,490+0.46%175,600917億2317万+11.19%
11/296,3906,5406,3706,460+2.7%120,500912億9918万+11.82%
11/286,1806,3406,1606,290+1.78%110,200888億9657万+9.75%
11/276,3606,3706,1406,180-1.59%87,500873億4194万+8.57%
11/266,2506,3706,2106,280+0.32%84,500887億5524万+10.95%
11/226,2506,3106,1606,260+0.97%54,400884億7258万+11.49%
11/216,0606,2706,0206,200-0.16%73,500876億2460万+11.29%
11/206,1206,3106,1206,210-0.8%110,200877億6593万+12.4%
11/196,0506,3206,0406,260+3.99%127,500884億7258万+14.4%
11/165,9106,0405,8706,020+3.61%142,500850億8066万+11.03%
11/155,6705,8905,6105,810+1.75%54,100821億1273万+7.91%
11/145,7505,8605,6205,710-1.55%78,000806億9943万+6.67%
11/135,7905,9705,7205,800-4.76%142,400819億7140万+8.68%
11/126,0406,2005,9906,090+0.83%125,900860億6997万+14.65%
11/095,9406,0705,8806,040+1.85%123,100853億6332万+14.57%
11/085,9505,9805,8605,930+1.37%79,400838億869万+13.25%
11/075,7205,9305,7105,850+3.72%144,300826億7805万+12.46%
11/065,8005,8405,5805,640-4.41%170,400797億1012万+8.86%
11/055,7806,0405,7205,900-0.17%162,300833億8470万+14.14%
11/025,6305,9805,5505,910+4.97%354,400835億2603万+14.82%
11/015,2005,7405,1805,630+8.9%761,700795億6879万+9.83%
10/315,1705,1705,1505,170+15.79%107,400730億6761万+0.94%
10/3016:00 2019年3月期第2四半期決算短信〔日本基準〕(連結)
10/3016:00 2019年3月期通期(連結)業績予想の修正に関するお知らせ
10/304,4854,6104,3054,465-3.46%309,100631億384万-12.93%
10/294,7554,8354,6204,625-1.8%202,500653億6512万-10.26%
10/264,9905,0304,6704,710-5.33%258,600665億6643万-8.99%
10/255,1105,1504,9704,975-6.31%189,600703億1167万-4.2%
10/245,4305,4305,2305,310-0.38%107,700750億4623万+2.14%
10/235,3505,3905,2205,330-0.74%97,000753億2889万+2.72%
10/225,2005,3905,1905,370+3.87%111,500758億9421万+3.81%
10/195,1605,1905,0805,170+0.19%130,900730億6761万+0.25%
10/185,1405,2605,1105,160+2.38%128,200729億2628万+0.17%
10/174,9105,0704,8705,040+3.17%115,500712億3032万-2.02%
10/164,9205,0104,8204,885-2.69%126,100690億3970万-5.03%
10/155,0105,1404,9955,020-0.79%104,100709億4766万-2.49%
10/124,9405,0704,8705,060+0.4%163,200715億1298万-1.67%
10/115,0105,0704,9605,040-5.08%179,700712億3032万-2.04%
10/105,2105,4205,2105,310+2.71%101,500750億4623万+3.23%
10/095,1305,1905,0805,170+1.57%90,400730億6761万+0.7%
10/055,0705,1205,0305,090-0.97%75,900719億3697万-0.97%
10/045,1405,3105,1105,140+0.98%76,100726億4362万-0.19%
10/035,2805,2805,0605,090-4.14%99,500719億3697万-1.32%
10/025,4405,4805,2805,310-0.75%66,300750億4623万+2.51%
10/015,4005,4405,3405,350+0.19%52,500756億1155万+3.06%
09/285,4105,4805,2505,340-1.11%111,600754億7022万+2.75%
09/275,5105,6305,3805,400-2.35%109,800763億1820万+3.97%
09/265,3305,5505,3305,530+3.95%110,200781億5549万+6.61%
09/255,0605,3205,0505,320+4.31%102,800751億8756万+2.86%
09/215,1905,1905,0305,100-1.16%121,300720億7830万-1.24%
09/205,2105,2105,1105,160+0.19%47,000729億2628万-0.08%
09/195,2005,2005,1005,150+0.19%72,600727億8495万-0.29%
09/185,1105,1905,0205,140+1.58%66,000726億4362万-0.5%
09/145,0005,0904,9855,060+2.64%104,200715億1298万-1.92%
09/134,9054,9754,9004,930-0.8%81,100696億7569万-4.49%
09/125,0205,0404,9504,970-0.6%77,500702億4101万-3.83%
09/115,0005,0704,9905,0000%52,600706億6500万-3.33%
09/104,9755,0504,9605,000-0.6%69,500706億6500万-3.33%
09/074,9105,0804,9055,030+0.8%87,600710億8899万-2.8%
09/064,9755,0104,9154,990+0.3%91,400705億2367万-3.65%
09/055,0405,0904,9104,975-1.29%115,900703億1167万-4.05%
09/044,9655,0804,8505,040+0.8%198,100712億3032万-3.04%
09/035,0505,0504,9655,000-1.38%139,300706億6500万-4.05%
08/315,1805,2105,0505,070-4.52%213,100716億5431万-3.7%