IR情報

2020/08/18～2021/01/14

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
2021
01/142,2992,3662,2952,351+2%2,534,1002兆1488億-1.38%
01/132,3042,3112,2872,305+0.17%2,872,7002兆1067億-3.44%
01/122,2842,3152,2772,301+0.35%2,876,6002兆1031億-3.8%
01/082,2852,2962,2422,293-0.04%3,516,4002兆958億-4.3%
01/072,3152,3282,2882,294-0.26%3,374,2002兆967億-4.34%
01/062,3302,3422,2962,300-2.58%2,441,4002兆1022億-4.13%
01/052,3622,3802,3422,361-0.59%1,506,9002兆1579億-1.54%
01/042,4302,4302,3712,375-2.42%1,899,7002兆1707億-0.84%
2020
12/302,4562,4632,4302,434-0.81%1,594,7002兆2246億+1.8%
12/292,4142,4572,4092,454+0.49%1,835,4002兆2429億+2.94%
12/282,4382,4492,4132,442+0.54%2,149,7002兆2319億+2.73%
12/252,4242,4432,4232,429+1.04%1,058,0002兆2201億+2.58%
12/242,4192,4272,3992,404+0.21%948,5002兆1972億+1.86%
12/232,3872,4062,3762,3990%1,329,5002兆1926億+1.87%
12/222,4052,4092,3862,399-0.62%1,765,6002兆1926億+2.13%
12/212,4212,4312,3962,414-0.45%1,485,7002兆2063億+3.03%
12/182,3912,4282,3812,425+1.08%2,202,9002兆2164億+3.99%
12/172,4202,4202,3972,399-0.99%1,981,7002兆1926億+3.23%
12/162,3662,4382,3612,423+1.38%2,430,8002兆2146億+4.67%
12/152,3492,4002,3492,390+1.19%2,353,5002兆1844億+3.64%
12/142,3502,3922,3382,362-0.08%2,285,5002兆1588億+2.96%
12/112,3852,3982,3462,364-2.07%3,852,1002兆1606億+3.73%
12/102,4312,4412,4052,414-0.66%2,450,3002兆2063億+6.72%
12/092,4382,4492,4242,430-0.61%1,912,7002兆2210億+8.34%
12/082,4182,4502,4132,445+0.95%1,419,6002兆2347億+9.99%
12/072,4492,4532,4152,422-0.66%1,629,8002兆2137億+10.09%
12/042,3932,4402,3932,438+2.18%2,133,8002兆2283億+11.78%
12/032,3812,4192,3772,386+1.53%2,400,2002兆1808億+10.41%
12/022,3072,3642,2812,350+1.86%3,813,4002兆1479億+9.56%
12/012,2892,3202,2732,307+1.45%2,493,5002兆1085億+8.31%
11/302,3022,3102,2682,274-0.7%3,370,3002兆784億+7.47%
11/272,2802,3022,2792,290+0.44%2,342,6002兆930億+8.89%
11/262,2302,2842,2092,280+0.93%1,436,0002兆839億+9.04%
11/268:20 豪州子会社の株式譲渡に関するお知らせ
11/252,3202,3202,2502,259-0.62%1,909,5002兆647億+8.82%
11/249:30 豪州子会社の株式譲渡に関する報道について
11/242,2502,3062,2452,273+1.84%2,973,9002兆775億+10.07%
11/2014:10 グリーンボンドの発行条件決定に関するお知らせ
11/202,1872,2352,1872,232+0.5%1,347,8002兆400億+8.82%
11/192,2342,2502,2122,221-2.2%2,744,0002兆299億+8.87%
11/182,2562,2852,2382,271+0.62%2,001,7002兆756億+11.82%
11/172,2512,2652,2392,257+0.71%2,167,8002兆628億+11.73%
11/162,1852,2522,1842,241+4.14%2,636,1002兆482億+11.49%
11/132,1862,1882,1312,152-3.02%3,332,3001兆9669億+7.6%
11/122,1712,2242,1652,219+1.65%3,162,4002兆281億+11.28%
11/112,2002,2322,1712,1830%3,803,3001兆9952億+10.03%
11/102,1402,1962,1202,183+4.25%5,208,7001兆9952億+10.42%
11/092,0352,1182,0172,094+5.49%5,667,4001兆9139億+6.35%
11/0615:30 通期連結業績予想の修正に関するお知らせ
11/0615:30 2020年12月期第3四半期決算短信〔IFRS〕(連結)
11/061,9722,0001,9681,985+1.85%3,058,4001兆8142億+1.17%
11/051,9381,9551,9191,949+0.21%2,368,1001兆7813億-0.66%
11/041,9421,9621,9251,945+1.41%2,246,4001兆7777億-0.97%
11/021,9121,9361,9051,918+2.08%1,954,0001兆7530億-2.49%
10/301,9211,9241,8791,879-2.84%2,394,5001兆7174億-4.62%
10/291,9311,9541,9281,934-0.46%1,600,5001兆7676億-2.03%
10/281,9491,9591,9281,943-1.72%1,740,7001兆7759億-1.62%
10/271,9851,9921,9701,977+0.15%1,602,9001兆8069億0%
10/261,9581,9801,9581,974+0.41%984,4001兆8042億-0.1%
10/231,9591,9801,9521,966+0.36%1,375,1001兆7969億-0.56%
10/221,9601,9721,9391,959-0.61%1,707,2001兆7905億-0.91%
10/211,9501,9861,9341,971+2.28%2,096,6001兆8014億-0.45%
10/201,9501,9571,9271,927-1.68%1,617,4001兆7612億-2.77%
10/191,9441,9731,9401,960+1.5%1,599,7001兆7914億-1.31%
10/161,9551,9551,9281,931-1.43%1,719,8001兆7649億-2.87%
10/151,9922,0021,9591,959-2.1%1,693,0001兆7905億-1.71%
10/142,0142,0312,0012,001-0.2%1,868,0001兆8289億+0.3%
10/132,0022,0091,9962,005+0.86%1,252,8001兆8325億+0.35%
10/122,0002,0031,9871,988-0.6%1,069,4001兆8170億-0.65%
10/092,0002,0201,9862,0000%2,205,6001兆8280億-0.25%
10/082,0052,0281,9972,000+1.01%2,940,5001兆8280億-0.4%
10/071,9851,9881,9691,980-0.75%1,567,4001兆8097億-1.54%
10/062,0002,0021,9881,995+0.35%1,708,0001兆8234億-0.94%
10/051,9521,9921,9411,988+3.54%1,925,5001兆8170億-1.29%
10/021,9681,9781,9111,920-2.74%3,107,7001兆7548億-4.71%
09/302,0002,0191,9731,974-1.74%2,348,0001兆8042億-2.23%
09/292,0032,0171,9932,009-0.2%1,246,0001兆8362億-0.64%
09/282,0002,0161,9802,013+0.65%2,610,0001兆8398億-0.59%
09/251,9882,0031,9852,000+1.47%2,346,4001兆8280億-1.38%
09/241,9621,9781,9411,971+0.31%2,007,0001兆8014億-3%
09/231,9621,9701,9511,965-0.86%1,989,4001兆7960億-3.53%
09/181,9681,9881,9621,982+1.07%2,569,2001兆8115億-2.94%
09/171,9811,9871,9571,961-1.65%2,560,8001兆7923億-4.2%
09/161,9702,0041,9651,994+0.61%2,010,6001兆8225億-2.92%
09/152,0152,0201,9811,982-2.36%2,922,1001兆8115億-3.69%
09/142,0262,0402,0152,030+0.2%1,750,8001兆8554億-1.46%
09/112,0062,0371,9982,026+0.55%3,463,1001兆8517億-1.6%
09/102,0112,0211,9892,015+0.1%2,946,1001兆8417億-2.14%
09/092,0032,0312,0022,013-1.66%2,298,8001兆8398億-2.38%
09/082,0202,0471,9972,047+2.09%1,790,7001兆8709億-0.92%
09/072,0672,0692,0022,005-3.61%2,499,9001兆8325億-2.95%
09/042,0822,0902,0702,080-0.86%1,206,5001兆9011億+0.58%
09/032,1002,1112,0812,098+1.11%1,797,4001兆9175億+1.4%
09/022,0742,0842,0622,075+0.24%1,773,2001兆8965億+0.34%
09/012,0852,0972,0582,070-0.72%2,137,5001兆8919億+0.05%
08/312,0802,1042,0642,085+1.91%2,696,2001兆9056億+0.77%
08/282,0202,0822,0122,046+1.69%3,157,3001兆8700億-1.06%
08/272,0122,0322,0022,012+0.85%2,638,9001兆8389億-2.85%
08/262,0132,0181,9841,995-1.43%2,528,1001兆8234億-3.9%
08/252,0382,0532,0202,024-1.22%2,649,4001兆8499億-2.74%
08/258:00 豪州子会社の株式譲渡契約の解除について
08/242,0762,0852,0452,049-1.44%1,263,9001兆8727億-1.82%
08/212,1112,1212,0792,079-0.86%1,353,5001兆9002億-0.53%
08/202,0812,1112,0812,097-0.14%1,183,7001兆9166億+0.24%
08/192,0832,1072,0802,100+0.33%1,004,5001兆9194億+0.33%
08/182,0922,1102,0822,093-0.43%1,346,0001兆9130億0%