IR情報

2020/12/22~2021/05/21

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
05/212,1752,1902,1652,175+0.74%2,155,8001兆9879億+4.32%
05/202,1552,1702,1442,159+0.19%1,784,7001兆9733億+3.8%
05/192,1632,1682,1382,155-1.37%2,881,1001兆9696億+3.81%
05/182,1652,2022,1642,185+1.96%5,207,6001兆9970億+5.45%
05/172,1462,1622,1252,143-0.19%2,520,4001兆9587億+3.63%
05/142,1262,1502,1072,147+1.95%2,844,8001兆9623億+3.92%
05/132,1002,1492,0882,106+2.28%5,426,5001兆9248億+2.03%
05/1215:30 2021年12月期第1四半期決算短信〔IFRS〕(連結)
05/122,0872,1132,0462,059-0.82%3,590,7001兆8819億-0.24%
05/112,0772,0922,0682,076-0.29%2,176,5001兆8974億+0.48%
05/102,0772,0932,0702,082-0.24%2,059,4001兆9029億+0.68%
05/072,0602,0922,0552,087+1.71%2,138,0001兆9075億+0.72%
05/062,0882,0962,0522,052+0.05%3,636,3001兆8755億-1.16%
04/302,0692,0752,0512,051-0.68%2,727,1001兆8746億-1.44%
04/282,0622,0782,0542,065+0.34%2,169,9001兆8874億-0.96%
04/272,0782,0902,0532,058-0.72%1,871,2001兆8810億-1.48%
04/262,0672,0802,0572,073+0.24%1,870,2001兆8947億-1%
04/232,0522,0682,0452,068+0.93%2,068,9001兆8901億-1.43%
04/222,0302,0612,0172,049+1.69%2,862,8001兆8727億-2.57%
04/212,0252,0252,0072,015-1.9%3,203,0001兆8417億-4.41%
04/202,0822,0822,0472,054-1.39%2,728,8001兆8773億-2.84%
04/192,1052,1122,0772,083+0.14%2,348,4001兆9038億-1.65%
04/162,0752,0912,0612,080+1.32%2,521,2001兆9011億-1.89%
04/152,0352,0652,0342,053+1.08%1,507,4001兆8764億-3.25%
04/142,0192,0462,0162,031+0.05%2,288,8001兆8563億-4.38%
04/132,0552,0562,0302,030-0.68%3,645,3001兆8554億-4.65%
04/122,0502,0562,0382,044-0.29%2,718,6001兆8682億-4.22%
04/092,0372,0662,0272,050+0.15%4,840,6001兆8737億-4.07%
04/082,1002,1032,0462,047-2.06%3,993,5001兆8709億-4.3%
04/072,1002,1152,0882,090-0.1%2,833,5001兆9102億-2.38%
04/062,1292,1302,0812,092-0.81%3,261,9001兆9120億-2.33%
04/052,1202,1272,1072,109-0.05%2,272,4001兆9276億-1.54%
04/022,1142,1232,1042,110+0.52%2,068,0001兆9285億-1.45%
04/012,1382,1492,0972,099-1.04%3,007,5001兆9184億-1.92%
03/312,1532,1732,1102,121-3.02%3,845,5001兆9385億-0.93%
03/302,1972,1982,1732,187+0.05%2,436,0001兆9989億+2.15%
03/292,1852,1912,1612,186+0.05%3,487,2001兆9980億+2.25%
03/262,1752,1962,1672,185+1.44%3,823,0001兆9970億+2.34%
03/252,1542,1762,1462,154+0.37%3,329,2001兆9687億+1.03%
03/242,2032,2092,1372,146-1.96%2,808,0001兆9614億+0.66%
03/232,2002,2072,1852,189+0.41%3,502,3002兆7億+2.58%
03/222,1822,2032,1732,180-0.5%3,443,2001兆9925億+2.11%
03/192,1822,2022,1752,191+0.5%4,858,8002兆25億+2.53%
03/182,1652,2052,1632,180+0.88%3,464,8001兆9925億+1.96%
03/172,1522,1752,1322,161+0.19%3,182,6001兆9751億+0.98%
03/162,1442,1662,1282,157+1.22%3,009,1001兆9714億+0.61%
03/152,1212,1412,1132,131+0.66%2,449,1001兆9477億-0.65%
03/122,1022,1272,0752,117-0.09%5,655,2001兆9349億-1.44%
03/112,1612,1642,1162,119-1.62%2,864,2001兆9367億-1.53%
03/102,1322,1802,1312,154+0.42%3,500,3001兆9687億-0.09%
03/092,1282,1482,1132,145+1.51%2,729,2001兆9605億-0.69%
03/082,1182,1332,1032,113+0.09%2,829,4001兆9312億-2.36%
03/052,1102,1222,0802,111+0.14%3,595,3001兆9294億-2.76%
03/042,1102,1422,0932,108+0.05%3,120,1001兆9267億-3.26%
03/032,0852,1142,0742,107+1.2%2,623,7001兆9257億-3.61%
03/022,0992,1092,0722,082-0.24%2,906,8001兆9029億-5.1%
03/012,1012,1152,0782,087-0.1%2,804,2001兆9075億-5.27%
02/262,1252,1252,0752,089-2.15%3,909,1001兆9093億-5.52%
02/252,1302,1482,1202,135+1.52%2,205,3001兆9513億-3.74%
02/242,1202,1322,1022,103-0.57%2,731,5001兆9221億-5.48%
02/222,1102,1382,1022,115-0.09%1,969,7001兆9331億-5.37%
02/192,1122,1352,1052,117+0.14%2,597,8001兆9349億-5.66%
02/182,1422,1522,1042,114-1.9%3,112,1001兆9321億-6.17%
02/172,2002,2032,1542,155-2.05%3,297,4001兆9696億-4.69%
02/162,2152,2222,1782,200-0.5%3,942,7002兆108億-2.91%
02/1515:30 2020年12月期決算短信〔IFRS〕(連結)
02/152,2402,2432,2062,211-0.54%2,266,8002兆208億-2.6%
02/122,2292,2422,2132,223+0.05%2,278,2002兆318億-2.2%
02/102,2172,2342,1972,222-0.13%1,922,3002兆309億-2.42%
02/092,2622,2632,2162,225-1.68%2,202,6002兆336億-2.5%
02/082,1702,2632,1532,263+4.14%3,946,0002兆683億-1.09%
02/052,2372,2602,1662,173-2.03%4,256,8001兆9861億-5.32%
02/042,2122,2312,1922,218-0.18%2,099,5002兆272億-3.82%
02/032,2202,2372,2192,222+0.14%2,792,8002兆309億-4.02%
02/022,2352,2512,2072,219-1.2%2,185,5002兆281億-4.48%
02/012,2522,2802,2392,2460%1,865,6002兆528億-3.65%
01/292,2892,3012,2432,246-1.92%2,329,8002兆528億-3.89%
01/282,2742,3002,2722,290-0.52%3,016,5002兆930億-2.26%
01/272,3012,3202,2852,302+0.74%2,224,8002兆1040億-1.96%
01/262,2782,2942,2742,285-0.57%1,418,2002兆884億-2.89%
01/2510:15 (開示事項の経過)豪州子会社の株式譲渡完了に関するお知らせ
01/252,3102,3152,2772,298-0.56%1,789,1002兆1003億-2.5%
01/222,2762,3192,2762,311+0.65%1,580,9002兆1122億-2.16%
01/212,2832,3172,2832,296+1.19%1,771,7002兆985億-2.96%
01/202,3042,3072,2612,269-1.56%2,517,0002兆738億-4.18%
01/192,3322,3392,2982,305-1.5%2,028,4002兆1067億-2.82%
01/182,3322,3502,3282,340+0.04%1,368,6002兆1387億-1.52%
01/152,3522,3552,3212,339-0.51%1,469,8002兆1378億-1.72%
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%