IR情報

2019/03/05~2019/08/01

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
08/0115:00 2019年12月期第2四半期決算短信〔IFRS〕(連結)
08/014,7034,7734,6674,770+0.74%1,441,1002兆3067億-1.43%
07/314,7084,7784,6904,735+0.45%1,732,5002兆2897億-2.21%
07/304,6604,7244,6584,714+0.96%1,411,0002兆2796億-2.78%
07/294,6014,6694,6014,669+0.86%1,357,5002兆2578億-3.87%
07/264,6404,6924,6274,629-0.26%1,432,8002兆2385億-4.91%
07/254,6994,7024,6314,641-1.46%1,760,8002兆2443億-4.88%
07/244,7464,7484,6864,710+0.23%2,164,6002兆2776億-3.76%
07/234,6504,7464,6314,699+2.35%3,467,1002兆2723億-4.14%
07/229:25 (訂正)「AB InBev社の豪州事業の株式取得及び新株式発行にかかる発行登録に関するお知らせ」の一部訂正について
07/224,7984,8134,5894,591-8.87%6,041,4002兆2201億-6.52%
07/1918:20 AB InBev社の豪州事業の株式取得及び新株式発行にかかる発行登録に関するお知らせ
07/194,9755,0604,9755,038+1.45%1,535,1002兆4363億+2.32%
07/185,0415,0624,9474,966-1.08%1,582,6002兆4014億+0.93%
07/175,0385,0544,9865,020-0.26%1,306,4002兆4276億+1.99%
07/165,0905,1154,9865,033-0.87%1,735,6002兆4338億+2.3%
07/125,0705,0985,0515,077+1.54%1,656,0002兆4551億+3.28%
07/115,0255,0344,9805,000-0.48%1,173,5002兆4179億+1.9%
07/104,9615,0344,9545,024+1.27%1,813,6002兆4295億+2.51%
07/094,8644,9684,8644,961+2.63%1,743,8002兆3990億+1.37%
07/084,8004,8404,8004,834+0.67%1,430,0002兆3376億-1.08%
07/054,8334,8414,7854,802-0.95%1,179,6002兆3221億-1.72%
07/044,8394,8874,8264,848+0.71%1,283,5002兆3444億-0.76%
07/034,8544,8694,8044,814-0.74%1,111,7002兆3279億-1.37%
07/024,8554,8734,8214,850-0.39%1,670,5002兆3453億-0.61%
07/014,8634,8764,8454,869+0.5%1,070,4002兆3545億-0.25%
06/284,8264,8454,7844,845+0.12%1,722,9002兆3429億-0.8%
06/274,8104,8394,7764,839-0.1%1,366,6002兆3400億-1%
06/264,8034,8544,7924,844-1.32%1,080,9002兆3424億-1%
06/254,9014,9574,8914,909-0.22%856,6002兆3739億+0.31%
06/244,9274,9424,8954,920-0.53%587,3002兆3792億+0.59%
06/214,9554,9644,9114,946+0.84%1,932,7002兆3918億+1.25%
06/204,9724,9914,9014,905-1.92%1,035,0002兆3719億+0.59%
06/195,0025,0154,9735,001+1.58%1,275,5002兆4184億+2.73%
06/184,9194,9494,9064,923+0.12%759,6002兆3806億+1.32%
06/174,8924,9474,8854,917-0.2%778,9002兆3777億+1.38%
06/144,9554,9704,8524,927-0.14%1,592,9002兆3826億+1.82%
06/134,9944,9954,9284,934-1.3%996,2002兆3860億+2.22%
06/124,9565,0094,9424,999+0.36%1,085,3002兆4174億+3.74%
06/114,9564,9884,9444,981+1.1%767,4002兆4087億+3.6%
06/104,8864,9394,8834,927+1.59%1,037,6002兆3826億+2.6%
06/074,8444,8544,8194,8500%992,1002兆3453億+1.06%
06/064,8854,8884,8384,850-0.12%906,3002兆3453億+1.08%
06/054,8844,9134,8364,856+1.38%1,582,6002兆3482億+1.21%
06/044,8504,8624,7524,790-0.48%1,653,1002兆3163億-0.17%
06/034,7554,8134,7484,813+0.75%1,174,5002兆3274億+0.29%
05/314,7234,7844,7124,777+0.67%1,759,9002兆3100億-0.5%
05/304,7864,7904,7144,745-0.77%1,071,5002兆2946億-1.23%
05/294,8064,8344,7764,782-1.87%1,025,9002兆3125億-0.62%
05/284,9134,9154,8524,873-1.44%1,349,3002兆3565億+1.14%
05/274,9214,9564,9094,944+0.1%628,2002兆3908億+2.59%
05/244,9504,9704,8944,939-0.82%1,286,2002兆3884億+2.6%
05/234,8534,9804,8534,980+2.62%1,639,7002兆4082億+3.58%
05/224,8784,8784,8354,853+0.21%1,841,8002兆3468億+1.13%
05/214,8314,8634,7724,843+1.42%1,667,7002兆3420億+1.02%
05/204,7264,7854,7134,775+1.1%833,7002兆3091億-0.33%
05/174,7504,7544,7104,723+0.36%1,006,9002兆2839億-1.4%
05/164,7464,7584,6704,706-1.42%1,159,2002兆2757億-1.86%
05/154,7014,7744,6654,774+1.9%1,360,3002兆3086億-0.58%
05/144,6024,6964,6024,685+0.99%1,367,4002兆2655億-2.56%
05/134,6294,6604,5774,639+0.24%1,000,5002兆2433億-3.72%
05/104,6674,6944,5414,628-2.2%2,016,0002兆2380億-4.18%
05/094,9504,9604,6884,732-0.13%2,123,0002兆2883億-2.15%
05/0815:00 2019年12月期第1四半期決算短信〔IFRS〕(連結)
05/084,8164,8204,6924,738-2.09%1,696,9002兆2912億-2.17%
05/074,8694,8724,7804,839+0.21%1,951,6002兆3400億-0.17%
05/079:00 英国Fuller, Smith&Turner P.L.C.社のビール・サイダー事業買収手続き完了に関するお知らせ
04/264,8084,8294,7734,829-0.39%1,062,5002兆3352億-0.27%
04/254,8604,8764,8234,848+0.44%798,8002兆3444億+0.1%
04/244,8774,9064,8084,827-0.96%891,0002兆3342億-0.31%
04/234,8224,8824,8204,874+1.1%901,3002兆3569億+0.74%
04/224,8064,8444,7964,821-0.37%613,0002兆3313億-0.23%
04/194,9074,9074,8284,839-0.51%491,4002兆3400億+0.25%
04/184,9154,9294,8534,864-1.52%1,071,3002兆3521億+0.89%
04/174,9614,9614,9114,939-0.04%1,471,9002兆3884億+2.55%
04/164,9434,9744,9254,941+0.8%1,527,1002兆3893億+2.72%
04/154,8944,9224,8684,902+1.89%1,367,6002兆3705億+2.13%
04/124,8564,8564,7394,811+0.25%1,676,5002兆3265億+0.46%
04/114,7134,8044,7134,799+1.05%1,254,2002兆3207億+0.27%
04/104,7264,7784,7124,749+0.61%1,278,0002兆2965億-0.77%
04/094,7264,7304,6974,720-1.07%983,7002兆2825億-1.44%
04/084,7904,8024,7614,771+0.46%627,3002兆3071億-0.54%
04/054,8454,8504,7354,749-2.08%1,351,9002兆2965億-1.06%
04/044,8714,8714,8034,850-0.66%933,4002兆3453億+1%
04/034,8914,9114,8524,882-0.79%1,576,4002兆3608億+1.67%
04/024,9654,9814,9114,921-0.3%1,297,8002兆3797億+2.48%
04/015,0005,0184,9304,936+0.12%1,370,4002兆3869億+2.83%
03/294,8214,9324,8154,930+2.82%1,790,4002兆3840億+2.79%
03/284,8614,8834,7814,795-2.38%1,528,2002兆3187億+0.08%
03/274,8834,9164,8414,912+1.53%1,619,2002兆3753億+2.48%
03/264,7314,8484,7274,838+2.94%1,654,2002兆3395億+1.04%
03/254,7874,7914,6834,700-3.11%1,112,9002兆2728億-1.78%
03/224,8904,8924,8254,851+0.39%1,382,9002兆3458億+1.34%
03/204,7504,8324,7314,832+2.2%1,138,8002兆3366億+1.13%
03/194,6994,7354,6924,728+0.11%1,180,4002兆2863億-0.9%
03/184,7324,7594,7054,723+0.77%1,276,9002兆2839億-0.96%
03/154,6904,7074,6714,687-0.04%1,469,2002兆2665億-1.6%
03/144,7934,7984,6834,689-0.97%1,321,3002兆2675億-1.59%
03/134,7734,7994,7214,735-1.31%1,378,7002兆2897億-0.67%
03/124,7594,8224,7554,798+2.17%1,625,6002兆3202億+0.73%
03/114,6614,7264,6554,696+1.82%1,414,5002兆2709億-1.24%
03/084,6794,7154,6094,612-2.62%2,721,6002兆2302億-2.88%
03/074,6654,7504,6644,736-1.44%1,757,2002兆2902億-0.23%
03/064,8744,8864,7974,805-0.64%1,317,4002兆3236億+1.39%
03/054,8994,9194,8234,836-1.41%931,0002兆3386億+2.41%