IR情報

2018/09/13~2019/02/14

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
2019
02/141,1851,1921,1651,165-0.94%301,1001534億877万-1.35%
02/131,2051,2051,1761,176-1.59%281,1001548億5727万-0.59%
02/121,1851,1951,1781,195+2.31%167,5001573億5922万+0.76%
02/081,1701,1761,1621,168-0.6%138,5001538億382万-1.52%
02/071,1931,1931,1731,175-1.43%145,6001547億2559万-1.09%
02/061,2051,2051,1901,192-0.17%112,8001569億6417万+0.25%
02/051,2061,2091,1911,194+0.08%125,8001572億2753万+0.67%
02/041,1781,1961,1751,193+2.05%175,8001570億9585万+0.85%
02/011,1691,1731,1641,169+0.34%152,6001539億3550万-1.1%
01/311,1661,1831,1631,165+0.87%270,3001534億877万-1.52%
01/301,1581,1691,1511,155-0.6%251,7001520億9196万-2.53%
01/291,1401,1651,1391,162+1.31%206,1001530億1373万-2.19%
01/281,1551,1571,1441,147-0.69%163,9001510億3851万-3.86%
01/251,1601,1681,1521,155-0.69%188,1001520億9196万-3.59%
01/241,1741,1751,1611,163-1.19%311,8001531億4541万-3.33%
01/231,1901,1921,1721,177-2.81%289,8001549億8895万-2.49%
01/221,2291,2291,2081,211-1.06%102,8001594億6612万0%
01/211,2321,2341,2181,224+1.16%101,9001611億7797万+0.91%
01/181,2161,2231,1931,210-0.17%154,1001593億3444万-0.41%
01/171,1891,2121,1791,212+2.89%191,3001595億9780万-0.41%
01/161,1921,1981,1741,178-1.17%134,2001551億2063万-3.44%
01/151,1571,1931,1571,192+3.65%228,4001569億6417万-2.61%
01/111,1801,1841,1461,150-1.71%298,9001514億3355万-6.43%
01/101,2101,2251,1701,170-4.96%430,2001540億6718万-5.34%
01/0915:00 2019年2月期第3四半期決算短信〔日本基準〕(連結)
01/091,2251,2431,2211,231+1.15%254,6001620億9974万-0.81%
01/081,2321,2331,2111,217-1.54%239,0001602億5621万-2.25%
01/071,2391,2531,2251,236+2.15%153,3001627億5815万-1.04%
01/041,1711,2131,1711,210+0.75%154,3001593億3444万-3.28%
2018
12/281,2151,2151,1901,201-0.25%104,1001581億4930万-4.23%
12/271,1861,2091,1781,204+6.08%144,9001585億4435万-4.22%
12/261,1101,1551,1101,135+2.81%127,3001494億5833万-9.99%
12/251,1561,1611,0961,104-5.64%165,0001453億7621万-12.87%
12/211,1881,1901,1671,170-1.93%212,3001540億6718万-8.24%
12/201,2121,2181,1871,193-1.97%190,3001570億9585万-6.72%
12/191,2341,2401,2161,217-1.62%131,3001602億5621万-5.22%
12/181,2701,2701,2361,237-2.83%143,4001628億8983万-3.81%
12/171,2791,2811,2621,273+0.32%114,1001676億3036万-1.24%
12/141,2771,2921,2691,269-1.48%140,3001671億364万-1.63%
12/131,2741,2901,2701,288+1.26%112,9001696億558万-0.16%
12/121,2701,2751,2611,272+1.03%105,0001674億9868万-1.32%
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%