IR情報

2017/11/20~2018/04/17

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
04/172,4172,4172,3632,376-1.12%12,200152億9254万-4.73%
04/162,4042,4082,3812,403-0.37%8,600154億6632万-3.92%
04/132,4362,4372,3932,412-0.62%10,600155億2425万-3.71%
04/122,4602,4612,4052,427-1.34%11,400156億2079万-3.27%
04/112,4832,4982,4602,460-1.28%7,200158億3319万-2.11%
04/102,4742,5082,4702,492-0.44%8,200160億3915万-0.91%
04/092,4752,5392,4642,503+0.89%11,200161億995万-0.44%
04/062,5502,5792,4792,481-4.58%31,600159億6835万-1.39%
04/052,5992,6042,5352,600+0.35%14,000167億3427万+3.13%
04/042,5122,6002,5032,591+3.23%20,700166億7634万+2.65%
04/032,5152,5412,4922,510-0.28%8,900161億5500万-0.71%
04/022,5712,5712,5132,517-3.6%21,800162億6万-0.79%
03/302,4812,6372,4222,611+5.75%20,600173億2726万+2.47%
03/292,4562,4732,4242,469+0.57%8,800163億8492万-3.37%
03/282,4152,4652,3952,455-0.89%13,200162億9201万-4.44%
03/272,4222,4962,4052,477+3.99%11,900164億3801万-4.03%
03/262,3902,3912,3232,382-0.33%13,600158億756万-8%
03/232,4872,4872,3802,390-5.79%28,400158億6065万-8.08%
03/222,4212,5372,3882,537+2.88%36,000168億3618万-2.76%
03/202,4812,4902,4492,466-0.6%8,200163億6501万-5.41%
03/192,5952,5952,4732,481-2.51%13,700164億6455万-5.12%
03/162,5332,5732,4972,545+0.24%11,900168億8927万-2.83%
03/152,6112,6112,5252,539-3.53%19,800168億4945万-2.87%
03/142,5622,6502,5442,632+1.94%23,100174億6663万+0.92%
03/132,5472,5892,5322,582+0.86%15,900171億3481万-0.5%
03/122,5232,5602,4862,560+2.2%17,100169億8882万-1.31%
03/092,5492,5652,4682,505-0.67%18,600166億2382万-3.58%
03/082,5142,5322,4702,522+0.44%17,500167億3664万-3.11%
03/072,5162,5362,4842,511-0.08%12,000166億6364万-3.68%
03/062,4852,5502,4852,513+1.58%16,100166億7691万-3.72%
03/052,5472,5632,4512,474-2.87%13,900164億1810万-5.36%
03/022,5872,6082,5432,547-2.79%12,500169億254万-2.79%
03/012,6662,6662,5872,620-1.61%11,300173億8699万-0.08%
02/282,6552,6782,6252,663-0.97%18,200176億7235万+1.52%
02/272,7392,7462,6702,689-1.83%13,200178億4489万+2.56%
02/262,8042,8042,7292,739-2.11%10,000181億7671万+4.58%
02/232,8012,8302,7722,798+0.54%11,400185億6824万+7%
02/222,8302,8302,7412,783-1.07%14,600184億6870万+6.75%
02/212,7692,8132,7222,813+1.66%24,800186億6779万+8.07%
02/202,6772,7742,6702,767+4.02%35,300183億6252万+6.55%
02/192,6922,7142,5582,660+0.04%34,200176億5244万+2.58%
02/162,6122,6952,6122,659+1.8%27,600176億4581万+2.43%
02/152,5192,6592,4972,612+4.52%37,700173億3390万+0.5%
02/142,6502,6702,4852,499-5.7%22,400165億8400万-4.07%
02/132,6332,6622,5842,650+2.47%28,700175億8608万+1.34%
02/092,4462,6182,4212,586+6.9%75,400171億6136万-1.22%
02/0815:00 自己株式の消却に関するお知らせ
02/0815:00 子会社の異動を伴う株式の取得について
02/0815:00 平成30年3月期第3四半期決算短信〔日本基準〕(連結)
02/082,4192,4392,3802,419+1.43%11,800160億5310万-7.78%
02/072,4002,4722,3802,385+2.49%53,300158億2747万-9.38%
02/062,3902,4082,2582,327-9.14%72,800154億4257万-11.92%
02/052,6112,6202,5522,561-3.18%28,000169億9545万-3.61%
02/022,6482,6512,6152,645+0.04%13,500175億5290万-0.56%
02/012,6442,6442,6232,644+0.99%6,300175億4626万-0.71%
01/312,5692,6252,5692,618+1.32%22,800173億7372万-1.87%
01/302,6162,6372,5772,584-1.22%14,900171億4809万-3.37%
01/292,6252,6442,6082,616+0.35%16,100173億6045万-2.39%
01/262,6302,6302,6012,607-0.34%14,100173億72万-2.94%
01/252,6272,6332,6112,616-0.49%7,500173億6045万-2.82%
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%