IR情報

2018/08/27~2019/01/30

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
01/30863863848848-2.08%2,50046億8400万-0.93%
01/29861866850866+0.12%2,60047億8343万+0.93%
01/28881881865865-0.23%2,10047億7790万+0.58%
01/258718718678670%1,80047億8895万+0.35%
01/24866867866867-3.02%2,10047億8895万-0.12%
01/23856894855894+3.23%3,70049億3809万+2.52%
01/22886886865866-2.7%2,40047億8343万-1.14%
01/21880900880890+2.77%2,10049億1599万+1.25%
01/18879879866866-0.46%50047億8343万-1.93%
01/17880880860870-1.92%3,80048億552万-2.25%
01/16871887865887+1.95%2,70048億9942万-1%
01/15881881870870-0.57%1,70048億552万-3.44%
01/11854888853875+2.94%50048億3314万-3.63%
01/10890890850850-3.3%3,10046億9505万-7.21%
01/09880880879879-1.79%20048億5523万-5.08%
01/08891938891895+0.45%1,10049億4361万-4.28%
01/07872905872891+7.22%5,40049億2152万-5.41%
01/04854855826831-2.69%3,20045億9010万-12.34%
2018
12/28871875854854+0.47%1,40047億1714万-10.95%
12/27798850798850+9.4%2,20046億9505万-11.92%
12/26755782755777+6.73%6,90042億9183万-20.14%
12/25777777711728-8.08%20,40040億2117万-26.02%
12/21816820770792-4.69%12,00043億7468万-20.4%
12/20886886831831-7.46%2,80045億9010万-17.31%
12/19884900882898+1.24%2,10049億6018万-11.53%
12/18918918878887-3.8%7,40048億9942万-13.21%
12/17953953922922-3.35%4,10050億9275万-10.4%
12/14980980939954-1.14%1,40052億6950万-8%
12/13977981965965-1.63%1,90053億3026万-7.66%
12/12982994933981+0.2%6,70054億1864万-6.66%
12/11950979915979+1.45%15,30054億759万-7.38%
12/109651,020958965-2.33%6,50053億3026万-9.3%
12/071,0401,040987988-3.14%2,90054億5730万-7.75%
12/061,0081,0209831,0200%8,70056億3406万-4.85%
12/059721,0249711,020-0.2%10,10056億3406万-4.4%
12/041,0321,0381,0011,022-1.73%6,10056億4511万-3.77%
12/031,0981,0991,0351,040-4.59%13,60057億4453万-1.52%
11/301,0781,1091,0591,090+1.02%7,20060億2071万+3.91%
11/291,1211,1451,0451,079-4.09%32,60059億5995万+3.65%
11/281,0681,1421,0481,125+6.33%43,10062億1404万+8.8%
11/271,0691,0691,0321,058+0.19%5,70058億4396万+2.92%
11/261,0851,0971,0511,056-2.67%20,00058億3291万+2.92%
11/221,0221,0901,0221,085+6.27%15,30059億9309万+6.58%
11/211,0301,0481,0091,021-2.11%7,30056億3958万+1.19%
11/201,0411,0541,0251,043-0.86%4,00057億6110万+4.09%
11/191,0121,0721,0001,052+3.85%14,60058億1081万+6.05%
11/161,0491,0491,0001,013-1.94%11,30055億9539万+3.26%
11/151,0741,1081,0161,033-3.82%14,00057億587万+6.28%
11/1415:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/141,0701,1501,0121,074+0.66%24,90059億3233万+11.53%
11/131,0531,0941,0531,067-0.37%13,50058億9367万+12.08%
11/121,0971,0971,0711,071-4.38%19,70059億1576万+13.94%
11/091,1241,1731,1081,120-2.52%17,20061億8642万+20.43%
11/081,1501,2001,1201,149+1.95%43,80063億4660万+25.3%
11/071,1301,1581,1111,127-0.44%27,20062億2508万+24.81%
11/061,1191,1701,1121,132-1.48%25,10062億5270万+27.19%
11/051,0951,1841,0761,149+0.35%118,40063億4660万+31.01%
11/021,0111,1609851,145+13.25%207,80063億2451万+32.68%
11/011,0051,0509901,011+12.33%87,40055億8435万+19.08%
10/31905911863900+1.69%4,40049億7123万+7.02%
10/30847893847885+1.96%4,30048億8837万+5.61%
10/298538688418680%8,20047億9447万+3.95%
10/26908910819868-3.77%11,90047億9447万+4.2%
10/25899985894902+0.33%17,50049億8227万+8.54%
10/24954954899899-7.22%31,50049億6570万+8.57%
10/231,0001,114958969-3.1%72,10053億5236万+17.45%
10/228771,0108771,000+14.03%76,30055億2359万+22.1%
10/19849877849877+3.18%12,70048億4419万+8.14%
10/188738948508500%20,00046億9505万+5.07%
10/17791880786850+8.56%38,00046億9505万+5.33%
10/16779788778783-0.51%4,10043億2497万-2.85%
10/15788788774787-0.13%5,20043億4706万-2.48%
10/12783792781788-0.88%2,30043億5259万-2.6%
10/11793795784795-1%7,90043億9125万-1.97%
10/10782803781803+2.42%17,80044億3544万-1.11%
10/09800800782784-2.49%3,70043億3049万-3.57%
10/05800809791804+0.5%8,70044億4096万-1.35%
10/048008157988000%13,30044億1887万-1.84%
10/037988007988000%40044億1887万-1.96%
10/02799805797800+0.13%18,50044億1887万-1.96%
10/017998007937990%5,40044億1335万-2.2%
09/28802809799799-0.37%14,40044億1335万-2.2%
09/27815815802802-1.6%6,10044億2992万-1.96%
09/26817820815815-0.24%9,20045億172万-0.49%
09/25820820816817-0.37%7,00045億1277万-0.37%
09/21828830820820-0.24%3,50045億2934万-0.12%
09/208308308218220%60045億4039万0%
09/19820822819822+0.49%1,40045億4039万-0.12%
09/18815824815818+0.37%1,50045億1829万-0.73%
09/148158178138150%3,10045億172万-1.21%
09/13809815809815+0.62%40045億172万-1.33%
09/11812815804810-1.58%2,40044億7410万-1.94%
09/10812825811823+1.35%2,40045億4591万-0.48%
09/07816816812812-0.49%50044億8515万-1.93%
09/06819819811816-0.37%3,10045億725万-1.45%
09/05825825819819-1.33%90045億2382万-1.33%
09/03834834830830-0.36%1,20045億8458万-0.12%
08/31829838829833+0.73%1,50046億115万0%
08/29827828827827+0.12%70045億6801万-0.72%
08/28830835826826+0.24%1,00045億6248万-1.08%
08/27826826823824+0.37%30045億5143万-1.44%