IR情報

2020/07/17~2020/12/16

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
2020
12/161,4021,4191,3991,407+0.21%5,300184億4505万+1.44%
12/151,3911,4081,3911,404-0.99%500184億572万+1.3%
12/141,4331,4331,4181,418-0.84%300185億8925万+2.38%
12/111,4561,4561,4011,430+1.13%10,300187億4657万+3.4%
12/101,3971,4141,3971,414+0.64%2,100185億3681万+2.46%
12/091,4071,4101,4001,405-0.43%2,600184億1883万+1.89%
12/081,4071,4111,4071,411-0.42%200184億9749万+2.47%
12/071,4191,4231,4151,417+2.16%2,100185億7614万+3.13%
12/041,3881,3931,3871,387+0.07%400181億8286万+1.09%
12/031,3861,4001,3731,3860%2,900181億6975万+1.02%
12/021,3831,3861,3731,386+0.07%2,200181億6975万+1.02%
12/011,3661,3881,3641,385+1.17%4,300181億5664万+1.02%
11/301,3861,3861,3661,369-1.08%5,200179億4689万-0.29%
11/271,3851,3851,3671,384+0.58%3,400181億4353万+0.73%
11/261,3861,3861,3491,376+0.73%5,900180億3865万+0.22%
11/251,3851,3991,3661,366-2.01%7,700179億756万-0.51%
11/241,3981,4091,3911,394+0.65%2,500182億7462万+1.6%
11/201,3751,3851,3621,385+1.99%3,800181億5664万+1.17%
11/191,3711,3711,3581,358-0.15%1,100178億268万-0.66%
11/181,3791,3791,3601,360+0.74%300178億2890万-0.51%
11/171,3701,3721,3501,350-1.46%900176億9781万-1.24%
11/161,3671,3701,3531,370-0.22%25,600179億6000万+0.22%
11/131,3731,3891,3731,373+0.07%700179億9932万+0.44%
11/121,3731,3731,3721,372-0.58%1,300179億8622万+0.29%
11/111,3881,3891,3721,380+0.66%4,800180億9109万+0.88%
11/101,3871,3871,3711,3710%300179億7311万0%
11/091,3791,3791,3701,371-0.07%1,100179億7311万-0.15%
11/0615:00 業績予想および配当予想に関するお知らせ
11/0615:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/061,3721,3721,3721,372+0.81%100179億8622万-0.22%
11/051,3821,3821,3611,361-1.45%200178億4201万-1.02%
11/041,3811,3811,3811,381+2.22%100181億420万+0.29%
11/021,3801,3801,3511,351+0.07%200177億1092万-1.82%
10/301,3561,3661,3501,350-1.24%4,100176億9781万-1.96%
10/291,3941,3941,3671,367-0.29%200179億2067万-0.8%
10/281,3901,3901,3611,371-1.58%2,200179億7311万-0.51%
10/271,3911,4031,3591,393+1.46%3,400182億6151万+1.09%
10/261,4141,4141,3671,373-3.58%7,800179億9932万-0.29%
10/231,3941,4241,3621,424+2.67%9,400186億6791万+3.41%
10/221,3951,3951,3861,387+0.43%1,300181億8286万+1.02%
10/211,3711,3901,3711,381+1.47%1,500181億420万+0.66%
10/201,3611,3731,3501,361+1.95%1,100178億4201万-0.58%
10/191,3251,3351,3251,335+0.38%300175億116万-2.41%
10/161,3301,3301,3301,330+0.38%100174億3562万-2.85%
10/151,3311,3511,3221,325-2.65%6,300173億7007万-3.21%
10/141,3791,3791,3611,361+0.29%200178億4201万-0.66%
10/131,3501,3801,3501,357+0.15%1,600177億8957万-1.02%
10/121,3851,3891,3531,355-2.17%3,600177億6335万-1.17%
10/091,4141,4141,3841,385+0.07%600181億5664万+1.02%
10/081,3831,3841,3831,384-0.07%200181億4353万+1.1%
10/071,4101,4101,3831,385-3.28%1,300181億5664万+1.24%
10/061,4321,4321,4211,432+0.42%700187億7278万+4.68%
10/051,4341,4341,3821,426-0.14%1,300186億9413万+4.32%
10/021,3811,4281,3811,428+3.33%4,200187億2035万+4.54%
09/301,4271,4271,3611,382-1.5%4,400181億1731万+1.1%
09/291,3791,4351,3791,403+3.31%1,600183億9261万+2.48%
09/281,3721,3721,3581,358-1.02%3,300178億268万-0.88%
09/251,3901,3901,3661,372-0.8%5,600179億8622万-0.07%
09/241,3701,3831,3701,383+1.02%1,900181億3042万+0.36%
09/231,3871,3871,3661,369+0.15%800179億4689万-0.87%
09/181,3761,3851,3651,367+0.51%1,900179億2067万-1.16%
09/171,3651,3771,3601,360-0.37%1,500178億2890万-1.88%
09/161,3421,3701,3421,365+1.87%700178億9445万-1.8%
09/151,3391,3401,3391,340-0.81%1,200175億6671万-3.8%
09/141,3511,3511,3511,351+2.27%100177億1092万-3.36%
09/111,3231,3501,3211,321-0.75%1,900173億1763万-5.78%
09/091,3501,3501,3311,331-1.84%1,100174億4873万-5.4%
09/081,3801,3801,3431,356+1.19%1,200177億7646万-3.9%
09/071,3431,3611,3401,340-0.74%3,600175億6671万-5.17%
09/041,3561,3661,3491,350-1.03%3,600176億9781万-4.66%
09/031,3721,3721,3601,364+0.07%3,300178億8134万-4.01%
09/021,3521,4071,3501,363+0.59%7,300178億6823万-4.28%
09/011,3381,3781,3381,355+0.22%2,400177億6335万-5.18%
08/311,3551,3751,3481,352-0.22%5,700177億2403万-5.78%
08/281,3661,3661,3501,355-0.81%6,700177億6335万-6.1%
08/271,4101,4101,3621,366-2.84%6,600179億756万-5.92%
08/261,4121,4491,4041,406-0.42%3,300184億3194万-3.7%
08/251,4231,4251,4121,412-2.62%8,100185億1059万-3.49%
08/241,4501,4501,4231,450+0.49%2,900190億876万-1.02%
08/211,4451,4451,4301,443+1.98%300189億1699万-1.5%
08/201,4511,4511,4111,415-2.35%13,500185億4992万-3.48%
08/191,4721,4741,4281,449-1.9%21,700189億9565万-1.23%
08/181,4981,4981,4771,4770%1,600193億6271万+0.68%
08/171,4601,4971,4601,477+5.5%3,700193億6271万+0.61%
08/141,4551,4551,4001,400-3.78%500183億5328万-4.7%
08/131,4241,4551,4241,455+0.07%1,100190億7430万-1.22%
08/121,4671,4761,4371,454+1.04%1,200190億6119万-1.36%
08/111,4801,4801,4221,439-1.37%2,700188億6455万-2.31%
08/0715:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/0715:00 業績予想の修正に関するお知らせ
08/071,4661,4691,4431,459-0.48%600191億2674万-0.95%
08/061,4401,4661,4401,466+2.23%500192億1851万-0.61%
08/051,4311,4341,4311,434-0.07%300187億9900万-2.85%
08/041,4751,4811,4351,435+1.41%1,000188億1211万-2.91%
08/031,4201,4281,3611,415+0.5%5,000185億4992万-4.52%
07/311,4471,4681,4021,408-4.48%2,800184億5816万-5.19%
07/301,4551,4781,4551,474+2.43%1,200193億2338万-1.07%
07/291,4901,4901,4391,439-3.49%3,100188億6455万-3.42%
07/281,5241,5271,4791,491-0.53%5,000195億4624万-0.13%
07/271,5201,5201,4651,499-4.4%20,500196億5112万+0.13%
07/221,5451,5681,5091,568+0.51%7,300205億5568万+5.02%
07/211,5701,5701,5451,560-0.51%5,300204億5080万+4.98%
07/201,5121,5691,5081,568+4.88%8,800205億5568万+6.09%
07/171,4991,5001,4701,495+3.25%3,700195億9868万+1.63%