IR情報

2018/08/02~2018/12/26

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
12/261,8661,9111,6801,720-5.81%91,200110億7036万-24.99%
12/251,9311,9661,8161,826-10.62%64,300117億5260万-21.39%
12/212,0772,0771,9742,043-1.87%22,100131億4927万-13.06%
12/202,0812,1172,0522,082-3.79%23,100134億28万-12.08%
12/192,1892,1942,1332,164-1.05%14,600139億2806万-9.19%
12/182,2572,2572,1722,187-3.78%24,400140億7609万-8.68%
12/172,3372,3372,2422,273-3.07%22,000146億2961万-5.45%
12/142,3792,3832,3252,345-0.93%25,300150億9302万-2.54%
12/132,2992,3842,2972,367+2.87%16,900152億3462万-1.54%
12/122,3502,3762,2922,301-1.79%20,000148億982万-4.13%
12/112,3682,3692,3292,343-1.06%21,300150億8015万-2.33%
12/102,3162,3722,3162,368+0.98%15,600152億4105万-1.17%
12/072,3282,3582,3142,345+0.73%11,600150億9302万-2.05%
12/062,3652,4062,3072,328-3.24%27,800149億8360万-2.59%
12/052,4202,4592,4042,406-2.43%11,000154億8563万+0.8%
12/042,4362,4822,4322,466+0.82%24,700158億7181万+3.74%
12/032,4582,4762,4232,446-0.85%10,000157億4308万+3.51%
11/302,4062,4812,4022,467+0.45%19,900158億7824万+5.02%
11/292,4172,4562,4162,456+1.66%15,600158億744万+5.27%
11/282,4112,4602,4002,416+1%15,900155億4999万+4.09%
11/272,3712,4042,3612,392+0.89%17,400153億9552万+3.59%
11/262,3812,4422,3712,371-1.58%18,100152億6036万+3.09%
11/222,4122,4152,3622,409+0.84%12,400155億494万+5.06%
11/212,3902,4072,3502,389-1.12%12,600153億7622万+4.6%
11/202,4232,4482,3892,416-2.3%21,200155億4999万+6.15%
11/192,4862,4862,4322,473-0.52%14,800159億1686万+9.09%
11/162,5012,5102,4522,486-0.28%13,700160億53万+10.15%
11/152,4322,5042,4322,493+0.93%15,800160億4559万+10.95%
11/142,4442,4892,4262,470+0.32%17,600158億9755万+10.51%
11/132,3712,4672,3702,462+1.69%27,700158億4606万+10.5%
11/122,3242,4392,3242,421+4.44%27,300155億8218万+9%
11/0915:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/092,2902,3192,2712,318+1.22%11,300149億1924万+4.51%
11/082,2902,3202,2892,290+0.7%9,700147億3903万+3.11%
11/072,3112,3112,2612,274+0.22%13,200146億3605万+2.29%
11/062,2762,2922,2522,269-0.44%10,600146億386万+1.84%
11/052,2912,2992,2452,279-1.47%22,400146億6823万+2.06%
11/022,2472,3172,2472,313+2.94%15,100148億8706万+3.31%
11/012,2322,2672,1822,247+0.49%19,900144億6227万+0.13%
10/312,2042,2372,1732,236+3.04%14,300143億9147万-0.75%
10/302,1212,1722,1212,170+2.41%35,600139億6667万-4.02%
10/292,1312,1392,0902,119+1.19%17,300136億3843万-6.65%
10/262,0672,1042,0572,094+1.45%20,700134億7752万-8.16%
10/252,1492,1522,0592,064-4.71%20,000132億8443万-9.87%
10/242,0932,1662,0932,166+3.49%12,800139億4093万-5.91%
10/232,1262,1312,0822,093-3.64%17,700134億7108万-9.35%
10/222,1662,1842,1492,172-1.27%16,000139億7955万-6.34%
10/192,1702,2032,1612,200+1.1%14,600141億5976万-5.34%
10/182,1862,2202,1702,176-0.96%15,900140億529万-6.53%
10/172,2032,2282,1812,197+0.27%20,300141億4045万-5.91%
10/162,2162,2162,1702,191-1.66%18,700141億184万-6.45%
10/152,2452,2672,2262,228+0.22%21,800143億3998万-5.19%
10/122,2152,2292,2042,223+0.5%11,400143億780万-5.61%
10/112,2452,2492,2052,212-3.19%13,000142億3700万-6.27%
10/102,3002,3092,2382,285+0.4%16,100147億684万-3.46%
10/092,3172,3452,2652,276-3.52%17,400146億4892万-4.13%
10/052,3602,3772,3452,359-1.17%10,700151億8313万-0.97%
10/042,3602,4002,3502,387+1.57%9,900153億6334万+0.04%
10/032,3862,4002,3302,350-1.51%16,600151億2520万-1.63%
10/022,4352,4482,3742,386-0.62%15,700153億5691万-0.21%
10/012,4232,4302,4002,401-1.44%15,100154億5345万+0.42%
09/282,4832,4912,4302,436-0.25%6,200156億7872万+1.92%
09/272,4502,4772,4352,442-0.45%17,000157億1734万+2.3%
09/262,4482,4532,4122,453+0.37%7,800157億8814万+2.94%
09/252,3852,4442,3812,444+2.47%16,600157億3021万+2.73%
09/212,3772,4142,3592,385+0.34%21,100153億5047万+0.34%
09/202,3772,3942,3682,377+0.98%13,800152億9898万+0.04%
09/192,3712,4042,3542,354-0.63%21,200151億5095万-0.93%
09/182,3372,3722,3352,369+1.33%8,200152億4749万-0.42%
09/142,3232,3522,3062,338+0.65%14,400150億4797万-1.72%
09/132,2822,3322,2822,323+1.04%5,700149億5142万-2.48%
09/122,2962,3092,2832,299-0.61%16,900147億9695万-3.52%
09/112,3612,3622,3052,313-1.91%15,800148億8706万-3.06%
09/102,3482,3642,3432,3580%5,800151億7669万-1.26%
09/072,3442,3642,3342,358-1.01%13,500151億7669万-1.3%
09/062,3362,3932,3362,382+0.85%13,600153億3116万-0.46%
09/052,3452,3942,3262,362+0.04%10,000152億244万-1.46%
09/042,3802,4082,3322,361-0.88%14,300151億9600万-1.75%
09/032,4382,4472,3812,382-2.66%11,200153億3116万-1.2%
08/312,4772,5242,4352,447-1.77%21,500157億4952万+1.2%
08/302,4762,4952,4672,491+1.51%12,700160億3271万+2.89%
08/292,4632,4902,4512,454-0.37%11,800157億9457万+1.28%
08/282,4142,4852,4142,463+2.5%12,800158億5250万+1.61%
08/272,3782,4142,3782,403+1.05%6,500154億6632万-0.95%
08/242,3942,4032,3632,378-0.46%6,900153億542万-2.1%
08/232,3632,3902,3562,389+1.79%6,500153億7622万-1.69%
08/222,3122,3562,3122,347+0.04%4,400151億589万-3.42%
08/212,3442,3562,3052,346+0.04%7,000150億9946万-3.5%
08/202,3972,3972,3452,345-2.17%6,500150億9302万-3.46%
08/172,3612,4062,3472,397+1.52%6,900154億2771万-1.24%
08/162,3332,3672,2982,361-0.55%13,400151億9600万-2.52%
08/152,4322,4322,3652,374-2.38%8,600152億7967万-1.86%
08/142,3722,4322,3712,432+2.53%9,800156億5297万+0.7%
08/132,3752,3822,3512,372-1.86%16,400152億6680万-1.45%
08/102,4552,4552,4102,417+2.81%22,400155億5643万+0.46%
08/0915:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/092,3312,3682,3312,351-0.25%7,600151億3164万-1.92%
08/082,3622,3962,3402,357-0.8%8,600151億7026万-1.5%
08/072,3792,3912,3622,376-0.63%7,000152億9254万-0.54%
08/062,4132,4412,3912,391-2.21%6,500153億8909万+0.25%
08/032,4822,4972,4302,445-1.49%7,000157億3665万+2.56%
08/022,5282,5282,4602,482-1.35%5,700159億7479万+4.29%