IR情報

2017/08/28～2018/01/24

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
01/242,6382,6382,6132,629-0.34%8,100174億4672万-2.56%
01/232,6442,6452,6132,638+0.8%7,900175億644万-2.26%
01/222,6342,6402,6072,617-0.61%18,300173億6708万-3.07%
01/192,6162,6382,6162,633+0.65%12,800174億7326万-2.48%
01/182,6742,6742,6162,616-2.21%11,700173億6045万-3.11%
01/172,6952,6952,6692,675+0.45%14,500177億5199万-0.93%
01/162,6702,6872,6602,663-0.26%11,500176億7235万-1.3%
01/152,7222,7222,6632,670-2.09%13,800177億1880万-0.89%
01/122,7452,7452,7032,727-0.66%11,300180億9707万+1.34%
01/112,7662,7662,7222,745-0.72%7,500182億1652万+2.23%
01/102,7352,7752,7102,765+1.1%15,500183億4925万+3.21%
01/092,7262,7412,7202,735+0.33%11,900181億5016万+2.36%
01/052,7272,7292,7082,726+0.66%17,200180億9043万+2.17%
01/042,6582,7122,6582,708+2.54%11,800179億7098万+1.8%
2017
12/292,6482,6862,6322,641-0.15%11,400175億2635万-0.53%
12/282,6962,6972,6412,645-2.07%12,900175億5290万-0.23%
12/272,6222,7102,6022,701+2.43%14,300179億2453万+2.04%
12/262,6912,7012,6372,637-3.02%27,100174億9981万-0.19%
12/252,7612,7722,7132,719-1.91%24,500180億4398万+3.19%
12/222,7772,7922,7612,772-0.14%17,100183億9570万+5.76%
12/212,7222,7872,7222,776+1.61%26,500184億2225万+6.61%
12/202,7462,7462,7242,732-1.09%21,700181億3025万+5.69%
12/192,7472,7752,7362,762+0.55%26,700183億2934万+7.55%
12/182,7652,7702,7282,747-0.43%28,500182億2980万+7.85%
12/152,6982,7902,6922,759+3.06%71,700183億943万+9.22%
12/142,6432,6802,6302,677+1.1%12,300177億6526万+6.91%
12/132,6192,6532,6162,648+1.3%20,100175億7281万+6.47%
12/122,6252,6312,6102,614-0.65%10,000173億4717万+5.74%
12/112,6242,6502,6222,631+0.34%21,400174億5999万+6.91%
12/082,5812,6282,5702,622+0.11%20,900174億26万+7.06%
12/072,5642,6382,5522,619+1.91%27,700173億8035万+7.42%
12/062,5622,5802,5452,570-0.81%26,400170億5518万+5.94%
12/052,5712,5992,5392,591+0.35%19,900171億9454万+7.24%
12/042,5862,5982,5512,582-0.15%20,900171億3481万+7.32%
12/0115:00 自己株式の取得状況及び取得終了に関するお知らせ
12/012,5842,6102,5792,586-0.92%20,200171億6136万+7.97%
11/302,6152,6152,5562,610-0.19%20,700173億2063万+9.48%
11/292,5312,6202,5302,615+3.36%41,500173億5381万+10.24%
11/282,5602,5652,4902,530-1.94%25,900167億8973万+7.25%
11/272,6012,6172,5562,580+0.78%20,300171億2154万+9.83%
11/242,5502,5662,5122,560+0.83%22,000169億8882万+9.54%
11/222,5522,5592,4832,539-0.82%46,000168億4945万+9.25%
11/212,5002,5702,4972,560+3.02%72,800169億8882万+10.58%
11/202,3732,4952,3612,485+5.16%103,200164億9110万+7.76%
11/172,3452,3762,3332,363+0.85%33,600156億8147万+2.74%
11/162,3112,3682,3012,343+1.34%28,800155億4875万+1.96%
11/152,2562,3172,2022,312+1.05%67,300153億4302万+0.78%
11/142,2452,2892,2332,288+2.42%32,400151億8375万-0.22%
11/132,2692,2692,2202,234+0.54%22,700148億2540万-2.49%
11/1015:00 平成30年3月期第2四半期決算短信〔日本基準〕(連結)
11/102,2002,2262,1992,222-0.4%17,600147億4576万-3.18%
11/092,2502,2652,2082,231-0.53%27,600148億549万-3%
11/082,2652,2652,2102,243-1.54%36,700148億8512万-2.65%
11/072,3062,3112,2702,278-1.89%22,400151億1739万-1.3%
11/062,3322,3392,3062,322-0.98%16,900154億939万+0.52%
11/022,3122,3502,3082,345+0.56%16,100155億6202万+1.56%
11/0115:00 自己株式の取得状況に関するお知らせ
11/012,3232,3402,3172,332+0.17%12,100154億7575万+1.04%
10/312,3242,3482,3052,328+0.17%23,700154億4920万+0.87%
10/302,3432,3442,3052,324-0.85%34,400154億2266万+0.74%
10/272,3072,3552,2922,344+1.91%31,900155億5538万+1.65%
10/262,2892,3092,2802,300-0.13%15,800152億6339万-0.3%
10/252,3212,3252,2882,303-0.65%18,800152億8330万-0.22%
10/242,3052,3302,3052,318+0.74%17,900153億8284万+0.3%
10/232,2782,3052,2632,301+1.01%16,600152億7002万-0.43%
10/202,2662,2882,2442,278+0.53%22,900151億1739万-1.43%
10/192,2502,2992,2492,266+0.67%18,200150億3776万-1.95%
10/182,3122,3372,2452,251-2.68%45,900149億3821万-2.64%
10/172,3032,3372,2892,313-0.6%35,500153億4966万0%
10/162,3302,3422,3232,327-0.13%34,400154億4257万+0.74%
10/132,3002,3482,3002,330+0.91%36,000154億6248万+1.17%
10/122,2702,3162,2652,309+2.08%27,900153億2311万+0.61%
10/112,2602,2862,2582,262-0.31%24,000150億1121万-1.05%
10/102,2332,2752,2332,269+1.48%18,400150億5766万-0.44%
10/062,3352,3352,2312,236-4.69%44,300148億3867万-1.76%
10/052,3412,3582,3172,346-0.04%17,600155億6866万+3.26%
10/042,3392,3542,3382,347+0.34%18,400155億7529万+3.67%
10/032,3502,3562,3332,339+0.09%30,700155億2220万+3.82%
10/0217:00 自己株式の取得状況に関するお知らせ
10/022,3342,3582,3202,337+0.34%26,900155億893万+4.28%
09/292,2992,3572,2842,329+1.3%35,000154億5584万+4.63%
09/282,2992,3152,2842,299-0.3%31,700152億5675万+3.89%
09/272,3202,3402,2962,306-0.9%25,900153億321万+4.77%
09/262,3152,3332,3122,327+0.43%26,100154億4257万+6.45%
09/252,2902,3332,2902,317+1.18%34,200153億7620万+6.77%
09/222,3632,3692,2902,290-3.13%38,600151億9703万+6.41%
09/212,3392,3772,3372,364+1.07%34,500156億8811万+10.67%
09/202,3702,3842,3262,339-1.1%46,900155億2220万+10.59%
09/192,3502,3722,3432,365+1.28%47,200156億9475万+12.83%
09/152,2902,3402,2862,335+2.1%55,800154億9566万+12.53%
09/142,2992,2992,2752,287-0.35%26,600151億7712万+11.34%
09/132,2882,3002,2802,295+0.57%46,900152億3021万+12.72%
09/122,2822,2902,2402,282+0.4%42,300151億4394万+13.08%
09/112,2502,2842,2502,273+1.11%43,400150億8421万+13.65%
09/082,1702,2502,1702,248+4.66%87,900149億1830万+13.42%
09/072,1192,1772,1192,148+1.37%22,600142億5468万+9.31%
09/062,0532,1272,0502,119+1.53%26,600140億6223万+8.56%
09/052,0712,1142,0332,087-0.43%46,400138億4987万+7.63%
09/042,1972,1972,0802,096-4.51%39,100139億959万+8.71%
09/0115:00 自己株式の取得状況に関するお知らせ
09/012,1502,1952,1362,195+2.76%49,700145億6658万+14.44%
08/312,1502,1762,1052,136-0.33%59,000141億7504万+12.13%
08/302,0812,1552,0782,143+3.88%78,400142億2150万+13.21%
08/292,0342,0682,0212,063+1.43%50,900136億9060万+9.68%
08/281,9892,0441,9882,034+2.62%35,900134億9814万+8.6%