IR情報

2018/08/29~2019/01/29

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
01/291,9501,9541,9061,941-0.67%15,600124億9277万+1.2%
01/281,9351,9731,9211,954+1.45%20,700125億7644万+1.19%
01/251,9121,9421,9031,926+0.73%12,400123億9623万-1.08%
01/2415:00 子会社の異動を伴う株式の取得について
01/241,9001,9121,8791,912+0.63%7,800123億612万-2.7%
01/231,9121,9161,8941,900-1.45%11,900122億2889万-4.04%
01/221,9101,9281,9001,928+1.1%13,300124億910万-3.5%
01/211,8911,9221,8911,907+1.11%12,500122億7394万-5.41%
01/181,8901,9111,8791,886+0.21%14,400121億3878万-7.23%
01/171,8911,9231,8711,882-0.32%12,700121億1303万-8.24%
01/161,8931,8931,8801,888-0.26%11,600121億5165万-8.88%
01/151,8781,9031,8661,893+0.8%15,600121億8383万-9.64%
01/111,8671,8891,8471,878+1.02%22,400120億8729万-11.29%
01/101,8751,8751,8331,859-1.95%9,800119億6500万-13.17%
01/091,9111,9171,8891,896+0.16%14,600122億314万-12.38%
01/081,8931,9051,8891,893+0.96%16,800121億8383万-13.36%
01/071,8961,9321,8711,875+1.02%17,300120億6798万-14.97%
01/041,8231,8571,7801,856+1.7%23,900119億4569万-16.58%
2018
12/281,8111,8451,8111,825-0.49%20,800117億4617万-18.78%
12/271,8401,9001,8111,834+6.63%37,200118億409万-19.21%
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%