IR情報

2018/02/22~2018/07/18

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
2018
07/183,0263,0262,9832,987-0.37%2,220,1002兆7301億+1.22%
07/172,9253,0002,9252,998+3.13%4,002,7002兆7401億+1.52%
07/132,9002,9182,8732,907+0.83%2,931,9002兆6569億-1.49%
07/122,8752,9022,8682,883+0.35%2,978,7002兆6350億-2.44%
07/112,8752,8812,8322,873-0.38%2,430,4002兆6259億-3.07%
07/102,9302,9372,8832,884-0.83%3,088,5002兆6359億-2.96%
07/092,8902,9202,8672,908+0.41%2,411,3002兆6579億-2.45%
07/062,9202,9382,8812,896-0.21%2,350,7002兆6469億-3.11%
07/052,8992,9242,8842,902-0.27%1,915,7002兆6524億-3.14%
07/042,8822,9172,8572,910+0.76%1,811,3002兆6597億-3.13%
07/032,8992,9152,8552,888+0.56%2,965,0002兆6396億-4.05%
07/0215:30 自己株式の取得状況に関するお知らせ
07/022,9372,9552,8712,872-3.07%2,493,1002兆6250億-4.87%
06/292,9732,9852,9362,963+0.47%2,778,3002兆7081億-2.11%
06/282,9212,9612,9112,949+0.99%2,345,4002兆6953億-2.77%
06/272,9192,9402,9022,920-0.92%1,919,8002兆6688億-3.79%
06/262,9562,9602,9052,947+0.27%2,377,2002兆6935億-3%
06/253,0103,0102,9372,939-2.88%2,199,9002兆6862億-3.26%
06/223,0393,0483,0083,026-0.75%2,198,5002兆7657億-0.43%
06/213,0333,0613,0113,0490%2,328,8002兆7867億+0.4%
06/202,9783,0642,9653,049+3.25%3,154,0002兆7867億+0.46%
06/192,9842,9942,9442,953-1.04%3,611,6002兆6990億-2.61%
06/183,0473,0582,9752,984-0.83%2,803,8002兆7273億-1.55%
06/153,0553,0582,9973,009-1.67%3,330,5002兆7502億-0.66%
06/143,0143,0723,0113,060+1.32%2,818,1002兆7968億+0.96%
06/133,0153,0543,0053,020-0.56%3,129,1002兆7602億-0.26%
06/122,9883,0452,9813,037+2.74%4,364,5002兆7758億+0.36%
06/113,0003,0272,9542,956-1.76%5,103,8002兆7017億-2.35%
06/083,0613,0733,0083,009-2.5%3,873,2002兆7502億-0.76%
06/073,0853,1033,0743,086+0.13%2,532,2002兆8206億+1.68%
06/063,0933,1043,0623,082-1.09%2,403,9002兆8169億+1.55%
06/053,1053,1283,1013,116+0.45%1,900,0002兆8480億+2.67%
06/043,0893,1283,0853,102+0.94%1,909,5002兆8352億+2.27%
06/0115:30 自己株式の取得状況に関するお知らせ
06/013,0503,0963,0273,073-0.71%2,544,2002兆8087億+1.32%
05/313,0533,0963,0353,095+1.34%11,052,4002兆8288億+2.04%
05/303,1193,1393,0473,054-1.96%3,166,9002兆7913億+0.73%
05/293,0993,1213,0713,115+0.71%2,002,0002兆8471億+2.64%
05/283,0993,1033,0403,093-0.55%2,661,0002兆8270億+1.88%
05/253,0923,1313,0743,110+4.33%4,074,9002兆8425億+2.3%
05/243,0103,0432,9672,981-0.53%3,730,7002兆7246億-1.94%
05/232,9863,0162,9712,997+1.08%3,248,8002兆7392億-1.58%
05/222,9842,9872,9392,965+0.61%3,104,1002兆7100億-2.66%
05/212,9842,9902,9362,947-1.24%2,562,3002兆6935億-3.38%
05/182,9973,0102,9792,984-0.67%2,157,0002兆7273億-2.2%
05/172,9753,0192,9723,004+1.14%3,282,1002兆7456億-1.64%
05/162,9202,9762,9172,970+1.82%3,379,3002兆7145億-2.88%
05/152,9142,9492,9122,917-0.88%3,877,0002兆6661億-4.7%
05/1416:30 譲渡制限付株式報酬(業績条件付)としての自己株式の処分完了に関するお知らせ
05/143,0303,0302,9142,943-3.82%4,845,2002兆6899億-3.98%
05/112,9963,0792,9903,060+2.41%4,113,0002兆7968億-0.2%
05/1015:30 2018年12月期第1四半期決算短信〔IFRS〕(連結)
05/102,9522,9972,9522,988+0.74%3,714,0002兆7310億-2.32%
05/093,0403,0612,9302,966-3.26%5,979,6002兆7109億-2.88%
05/083,0863,0883,0583,066-0.62%3,403,0002兆8023億+0.56%
05/073,0603,0893,0373,085+0.13%2,452,6002兆8196億+1.51%
05/0215:30 自己株式の取得状況に関するお知らせ
05/023,0773,0973,0673,081+0.06%2,270,9002兆8160億+1.82%
05/013,0693,0853,0613,079+0.2%2,217,5002兆8142億+2.09%
04/273,1003,1003,0583,073-0.42%3,017,2002兆8087億+2.3%
04/263,0963,1143,0683,086-0.42%2,734,1002兆8206億+3.07%
04/253,0703,1093,0693,099+0.78%2,598,2002兆8324億+3.75%
04/243,0853,0873,0533,075+0.16%2,215,8002兆8105億+3.22%
04/233,1213,1323,0673,070-1.73%1,990,3002兆8059億+3.26%
04/203,1343,1533,1133,124-0.32%2,220,5002兆8553億+5.22%
04/193,1813,1943,1313,134-1.88%2,690,5002兆8644億+5.74%
04/183,1603,1993,1383,194+2.54%3,554,5002兆9193億+8.01%
04/173,0683,1193,0513,115+0.71%3,163,0002兆8471億+5.7%
04/163,0503,0993,0333,093+1.61%2,210,3002兆8270億+5.28%
04/133,0423,0553,0163,0440%2,792,7002兆7822億+3.93%
04/122,9933,0562,9933,044+1.77%1,977,3002兆7822億+4.25%
04/113,0493,0502,9862,991-2.22%2,580,1002兆7337億+2.82%
04/103,0913,1343,0583,059-1.51%3,192,2002兆7959億+5.48%
04/0915:30 譲渡制限付株式報酬(業績条件付)としての自己株式の処分に関するお知らせ
04/093,0503,1313,0303,106+2.68%2,963,9002兆8388億+7.51%
04/063,0223,0542,9783,025-0.26%3,192,6002兆7648億+5.29%
04/052,9953,0452,9823,033+2.22%3,504,2002兆7721億+5.97%
04/042,9392,9812,9182,967+2.66%3,675,9002兆7118億+4.03%
04/032,8252,8992,8222,890+1.4%2,514,3002兆6414億+1.58%
04/022,8372,8712,8262,850+0.6%1,769,3002兆6049億+0.25%
03/302,8222,8422,8012,833+0.68%2,053,1002兆5893億-0.21%
03/292,8212,8272,7722,814+1.55%3,983,4002兆5719億-0.74%
03/282,7892,7932,7252,771-1.98%4,715,9002兆5326億-2.22%
03/272,7932,8492,7922,827+1.25%4,511,2002兆5838億-0.28%
03/262,7782,7932,7442,792-1.17%3,595,3002兆5518億-1.52%
03/232,8422,8552,8152,825-2.32%3,259,5002兆5820億-0.28%
03/222,8922,9202,8792,892-0.17%2,498,5002兆6432億+2.23%
03/202,9272,9272,8762,897-1.5%2,453,4002兆6478億+2.91%
03/192,9602,9652,9242,941-0.71%1,810,2002兆6880億+5.04%
03/162,9903,0022,9412,962-1.23%4,251,8002兆7072億+6.43%
03/152,9322,9992,9272,999+1.35%3,276,2002兆7410億+8.38%
03/142,9382,9602,9322,959+0.71%2,755,8002兆7045億+7.6%
03/132,8952,9422,8912,938+1.21%2,919,5002兆6853億+7.5%
03/122,9112,9252,8842,903+1.29%2,791,2002兆6533億+6.57%
03/092,8502,8922,8262,866+2.07%5,797,3002兆6195億+5.37%
03/082,8002,8092,7842,808+1.15%4,282,0002兆5665億+3.35%
03/072,7622,8082,7572,776-0.04%2,945,2002兆5372億+2.28%
03/062,7992,8002,7462,777+0.54%2,999,7002兆5381億+2.32%
03/052,7172,7632,7132,762+1.4%2,435,6002兆5244億+1.73%
03/022,6892,7292,6802,724-0.55%2,747,1002兆4897億+0.26%
03/012,7512,7592,7252,739-1.44%2,409,1002兆5034億+0.62%
02/282,7692,8002,7582,779-0.64%2,978,5002兆5400億+1.98%
02/272,8452,8452,7902,797-1.27%2,220,7002兆5564億+2.53%
02/262,7912,8422,7692,833+3.06%2,551,9002兆5893億+3.89%
02/232,7502,7652,7202,749-0.04%1,462,0002兆5125億+0.95%
02/222,7502,7612,7292,750-1.4%1,915,2002兆5135億+1.1%