IR情報

2018/07/19~2018/12/11

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
12/111,2651,2751,2591,259-0.4%171,5001657億8682万-2.25%
12/101,2731,2781,2621,264-2.02%125,4001664億4523万-1.79%
12/071,2631,2941,2611,290+2.38%133,5001698億6894万+0.31%
12/061,2671,2721,2561,260-0.94%109,7001659億1850万-1.79%
12/051,2631,2741,2591,272-1.4%105,8001674億9868万-0.78%
12/041,3011,3111,2881,290-1.53%128,4001698億6894万+0.78%
12/031,3281,3301,3041,310-0.68%92,2001725億257万+2.66%
11/301,2961,3191,2911,319+1%115,2001736億8770万+3.86%
11/291,3461,3461,3051,306-2.25%117,2001719億7585万+3.32%
11/281,3241,3461,3231,336+1.75%224,1001759億2629万+6.03%
11/271,2981,3171,2941,313+1.63%164,8001728億9762万+4.54%
11/261,2791,2931,2761,292+0.86%79,7001701億3231万+3.11%
11/221,2631,2831,2631,281+0.71%79,4001686億8381万+2.4%
11/211,2841,2841,2661,272-2.08%106,3001674億9868万+1.84%
11/201,3041,3051,2791,299-0.15%136,9001710億5408万+4.09%
11/191,3081,3231,2961,301+0.31%131,1001713億1744万+4.41%
11/161,2821,3081,2781,297+1.97%141,1001707億9071万+4.34%
11/151,2941,2941,2701,272-2.23%160,6001674億9868万+2.42%
11/141,2801,3101,2731,301+1.64%222,7001713億1744万+4.5%
11/131,2901,2951,2701,280-1.77%133,9001685億5213万+2.81%
11/121,3051,3241,2971,303+0.54%142,0001715億8080万+4.24%
11/091,2811,3091,2811,296+1.49%167,8001706億5903万+3.43%
11/081,2681,2841,2661,277+1.83%129,5001681億5709万+1.51%
11/071,2651,2711,2531,254-0.56%94,7001651億2842万-0.71%
11/061,2471,2641,2471,261+2.27%154,7001660億5018万-0.63%
11/051,2371,2501,2311,233+0.16%186,6001623億6311万-3.29%
11/021,2231,2331,2081,231+0.65%174,8001620億9974万-3.98%
11/011,2081,2351,2071,223-1.21%156,2001610億4629万-5.12%
10/311,2231,2391,2121,238+0.98%207,2001630億2151万-4.62%
10/301,1951,2291,1881,226+4.25%898,4001614億4134万-6.13%
10/291,1831,2041,1761,176+0.86%272,7001548億5727万-10.43%
10/261,1771,1831,1561,166-0.51%205,4001535億4046万-11.73%
10/251,1951,1981,1681,172-3.14%231,1001543億3054万-11.88%
10/241,2191,2231,2041,210-0.33%248,8001593億3444万-9.57%
10/231,2361,2361,2101,214-2.41%260,4001598億6116万-9.54%
10/221,2531,2611,2331,244+0.48%221,6001638億1160万-7.65%
10/191,2401,2421,2311,238-0.56%163,1001630億2151万-8.23%
10/181,2591,2761,2411,245-0.32%205,6001639億4328万-7.85%
10/171,2431,2601,2401,249+1.22%183,0001644億7001万-7.69%
10/161,2431,2531,2241,234-0.72%189,4001624億9479万-8.86%
10/151,2781,2941,2431,243-2.59%253,4001636億7992万-8.27%
10/121,3201,3291,2711,276-4.35%378,5001680億2541万-5.97%
10/111,3021,3731,3011,334+1.75%700,0001756億6292万-1.62%
10/1014:15 2019年2月期第2四半期決算参考資料
10/1014:15 2019年2月期第2四半期決算短信〔日本基準〕(連結)
10/101,4191,4361,2931,311-5.62%522,6001726億3425万-3.1%
10/091,3921,3981,3771,389-0.43%244,5001829億540万+2.74%
10/051,3951,4071,3921,395-1.55%152,6001836億9549万+3.56%
10/041,4071,4191,4001,417+1.14%152,2001865億9248万+5.51%
10/031,4151,4271,3981,401-0.36%163,3001844億8557万+4.63%
10/021,3991,4161,3911,406+0.5%164,8001851億4398万+5.24%
10/011,4001,4091,3881,399-1.06%153,5001842億2221万+4.95%
09/281,4271,4331,4121,414-0.21%136,2001861億9743万+6.4%
09/271,4401,4481,4121,417-1.94%230,0001865億9248万+7.11%
09/261,4201,4481,4121,445+1.83%183,6001902億7955万+9.8%
09/251,3971,4191,3941,419+0.28%251,8001868億5584万+8.49%
09/211,3931,4201,3911,415+2.46%330,8001863億2911万+8.76%
09/201,3851,3851,3581,3810%242,3001818億5195万+6.81%
09/191,3701,3851,3661,381+1.47%211,9001818億5195万+7.22%
09/181,3271,3631,3191,361+2.18%199,5001792億1832万+6.08%
09/141,3301,3421,3241,332+0.6%253,8001753億9956万+4.23%
09/131,3001,3241,2981,324+1.77%186,0001743億4611万+3.76%
09/121,3001,3071,2791,301+0.23%146,9001713億1744万+2.12%
09/111,2811,3011,2721,298+1.49%167,0001709億2240万+1.96%
09/101,2761,2891,2741,279-0.16%122,9001684億2045万+0.47%
09/071,2731,2841,2591,281+1.1%110,8001686億8381万+0.63%
09/061,2731,2741,2561,267-0.55%105,5001668億4027万-0.55%
09/051,2671,2821,2641,274+0.63%137,1001677億6204万-0.08%
09/041,2501,2681,2411,266+0.56%163,6001667億859万-0.78%
09/031,2671,2751,2531,259-0.87%149,4001657億8682万-1.41%
08/311,2661,2781,2651,270-0.47%178,2001672億3532万-0.78%
08/301,2881,2941,2571,276-1.92%351,0001680億2541万-0.55%
08/291,3011,3051,2891,301-0.69%500,9001713億1744万+1.25%
08/281,3351,3361,3061,310-1.5%965,8001725億257万+1.87%
08/271,3301,3371,3211,3300%1,180,2001751億3620万+3.34%
08/241,3201,3341,2871,330+2.86%553,1001751億3620万+3.34%
08/231,2681,2991,2671,293+2.95%420,2001702億6399万+0.39%
08/221,2501,2671,2431,256+0.32%461,7001653億9178万-2.71%
08/211,2351,2561,2291,252+1.38%252,1001648億6505万-3.17%
08/201,2401,2411,2271,235-0.64%268,4001626億2647万-4.71%
08/171,2271,2471,2231,243+0.97%170,8001636億7992万-4.31%
08/161,2451,2491,2231,231-1.36%229,2001620億9974万-5.38%
08/151,2631,2631,2461,248-0.72%148,7001643億3833万-4.22%
08/141,2501,2611,2431,257+0.96%129,0001655億2346万-3.68%
08/131,2681,2741,2431,245-1.89%243,3001639億4328万-4.74%
08/101,2731,2811,2661,269-0.39%193,7001671億364万-2.98%
08/091,2801,2861,2641,274-0.55%247,0001677億6204万-2.6%
08/081,2911,3001,2811,281-0.54%175,9001686億8381万-2.44%
08/071,2951,2951,2851,288-0.69%129,2001696億558万-2.2%
08/061,3011,3131,2921,297+0.54%117,9001707億9071万-1.82%
08/031,3061,3071,2891,290-0.92%125,0001698億6894万-2.71%
08/021,3051,3211,3001,3020%133,0001714億4912万-2.25%
08/011,2981,3131,2891,302+1.32%164,2001714億4912万-2.69%
07/311,3321,3321,2841,285-3.89%519,6001692億1054万-4.32%
07/301,3401,3461,3341,337-0.59%104,6001760億5797万-0.89%
07/271,3391,3481,3371,345+0.9%103,3001771億1142万-0.52%
07/261,3281,3371,3201,333+1.14%115,6001755億3124万-1.62%
07/251,3301,3301,3121,318-0.3%137,2001735億5602万-2.95%
07/241,3471,3551,3221,322-1.64%136,5001740億8275万-2.87%
07/231,3451,3641,3371,344-0.44%198,6001769億7974万-1.54%
07/201,3801,3841,3451,350-1.75%282,9001777億6983万-1.46%
07/191,3471,3861,3281,374+5.05%460,1001809億3018万0%