IR情報

2019/08/08～2020/01/08

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
2020
01/1015:30 2020年2月期第3四半期決算短信〔IFRS〕(連結)
01/082,1152,1282,1012,114-0.89%145,800973億3701万+0.19%
01/072,1122,1392,1122,133+1.04%140,000982億1185万+1.04%
01/062,1132,1142,1012,111-0.71%143,500971億9888万-0.05%
2019
12/302,1202,1352,1102,126+0.28%152,400978億8954万+0.66%
12/272,1252,1312,1162,120-0.24%99,800976億1328万+0.38%
12/262,1192,1252,1112,125+0.33%101,700978億4350万+0.66%
12/252,1032,1202,1022,118+0.67%98,100975億2119万+0.38%
12/242,1072,1072,1012,104+0.33%60,200968億7657万-0.24%
12/232,1032,1082,0932,097+0.19%111,700965億5426万-0.57%
12/202,0932,0942,0812,0930%101,600963億7009万-0.76%
12/192,0922,0972,0782,093+0.34%111,200963億7009万-0.71%
12/182,0992,0992,0812,086-0.43%105,900960億4778万-1%
12/172,1012,1022,0862,095+0.53%82,100964億6218万-0.52%
12/162,0932,1092,0832,084-0.43%165,700959億5569万-0.95%
12/132,1252,1272,0932,093-0.66%186,100963億7009万-0.52%
12/122,1102,1152,0922,107-0.14%150,600970億1470万+0.24%
12/112,1182,1182,1042,110+0.19%130,300971億5284万+0.48%
12/102,1202,1242,1062,106-0.61%88,900969億6866万+0.38%
12/092,1302,1322,1072,119+0.05%97,300975億6723万+1.05%
12/062,1262,1322,1152,118-0.19%105,500975億2119万+1.05%
12/052,1222,1282,1132,122+0.38%104,100977億536万+1.29%
12/042,1002,1142,0922,114+0.14%139,000973億3701万+0.96%
12/032,1182,1272,1062,111-0.66%115,700971億9888万+0.86%
12/022,1252,1412,1232,125-0.14%143,000978億4350万+1.58%
11/292,1472,1532,1212,128-0.47%139,400979億8163万+1.67%
11/282,1532,1562,1362,138-0.33%126,200984億4207万+2.2%
11/272,1232,1572,1212,145+1.37%231,900987億6438万+2.53%
11/262,1212,1262,1132,116-0.24%120,300974億2910万+1.24%
11/252,1102,1262,1102,121+1%121,500976億5932万+1.58%
11/222,1162,1172,0992,100-0.52%125,000966億9240万+0.62%
11/212,1022,1142,0862,111+0.57%196,700971億7608万+1.2%
11/202,0972,1002,0842,099-0.1%102,000966億2368万+0.67%
11/192,0892,1042,0872,101+0.82%161,100967億1575万+0.82%
11/182,0852,0852,0692,084+0.39%90,500959億3318万+0.05%
11/152,0872,0952,0762,076+0.63%187,900955億6492万-0.24%
11/142,0522,0722,0522,063+0.39%140,600949億6649万-0.82%
11/132,0722,0732,0532,055-0.53%161,100945億9822万-1.15%
11/122,0712,0792,0652,066+0.15%146,200951億459万-0.58%
11/112,0522,0722,0502,063+0.88%136,900949億6649万-0.58%
11/082,0572,0572,0362,045-0.44%207,100941億3789万-1.4%
11/072,0782,0842,0472,054-1.01%300,400945億5219万-0.92%
11/062,0842,0842,0662,075-0.38%110,300955億1889万+0.19%
11/052,0832,0952,0812,083+0.19%177,200958億8715万+0.68%
11/012,0872,0992,0712,079-1.33%157,500957億302万+0.63%
10/312,1052,1132,0902,107+0.62%237,100969億9195万+2.03%
10/302,0932,0982,0772,094+0.58%291,800963億9352万+1.55%
10/292,1122,1252,0802,082-0.9%270,600958億4112万+1.12%
10/282,1332,1342,0962,101-1.55%293,100967億1575万+2.14%
10/252,1162,1352,1052,134+0.85%223,000982億3484万+3.95%
10/242,1272,1272,1042,116-0.56%179,700974億625万+3.37%
10/232,1002,1312,1002,128+1.92%317,100979億5864万+4.26%
10/212,0852,0972,0762,088+0.82%157,100961億1732万+2.6%
10/182,0802,1072,0692,071-0.86%146,300953億3475万+2.02%
10/172,0972,1132,0892,089+0.05%228,600961億6335万+3.11%
10/162,0682,1082,0652,088+0.63%358,000961億1732万+3.37%
10/152,0902,0972,0732,075-0.1%154,700955億1889万+2.98%
10/112,0722,0802,0352,077-0.29%388,800956億1095万+3.28%
10/102,0562,0972,0472,083+2.46%728,000958億8715万+3.84%
10/0915:30 2020年2月期第2四半期決算短信〔IFRS〕(連結)
10/092,0152,0442,0112,033-0.64%285,400935億8549万+1.6%
10/082,0482,0552,0372,046-0.1%195,300941億8392万+2.45%
10/072,0272,0502,0272,048+1.04%242,800942億7599万+2.66%
10/042,0012,0321,9982,027+1.6%322,600933億929万+1.86%
10/032,0142,0141,9871,995-1.92%270,000918億3623万+0.35%
10/022,0162,0562,0162,034+0.64%318,200936億3152万+2.37%
10/012,0082,0292,0072,021+0.4%165,000930億3309万+1.81%
09/301,9982,0201,9932,013+0.4%161,600926億6483万+1.41%
09/272,0302,0351,9932,005-1.09%187,000922億9656万+1.06%
09/262,0382,0462,0222,027-0.39%199,000933億929万+2.12%
09/252,0332,0402,0292,035-0.25%106,900936億7756万+2.52%
09/242,0132,0552,0112,040+1.34%331,000939億772万+2.87%
09/202,0372,0412,0112,013-1.18%251,100926億6362万+1.62%
09/192,0122,0472,0122,037+1.75%550,200937億6840万+2.88%
09/181,9842,0091,9792,002+1.42%418,900921億5726万+1.21%
09/171,9681,9781,9551,974+0.1%354,500908億6835万-0.1%
09/131,9801,9871,9701,972-0.4%302,700907億7628万-0.2%
09/121,9801,9961,9731,980+0.46%373,700911億4454万+0.2%
09/111,9561,9751,9481,971+0.87%386,200907億3025万-0.2%
09/101,9661,9711,9521,954+0.1%357,900899億4770万-1.11%
09/091,9521,9611,9471,952-0.46%329,200898億5563万-1.31%
09/061,9791,9801,9611,961-0.46%170,400902億6992万-1.01%
09/051,9741,9811,9661,970+0.66%262,800906億8422万-0.66%
09/041,9491,9591,9451,957-0.1%188,100900億8579万-1.41%
09/031,9401,9641,9341,959+0.98%215,500901億7786万-1.51%
09/021,9611,9641,9381,940-1.82%233,100893億324万-2.61%
08/301,9451,9771,9411,976+1.96%403,600909億6041万-1%
08/291,9541,9591,9321,938-1.57%1,067,300892億1117万-3%
08/281,9871,9911,9611,969-0.81%660,000906億3818万-1.6%
08/272,0012,0061,9801,9850%380,900913億7471万-0.9%
08/261,9931,9931,9781,985-1.05%483,700913億7471万-0.95%
08/232,0002,0071,9912,006+0.4%276,700923億4139万-0.05%
08/222,0242,0251,9931,998-0.99%335,600919億7313万-0.45%
08/212,0242,0262,0162,018-0.39%194,600926億3134万+0.45%
08/202,0202,0292,0142,026+1.2%313,000929億9856万+0.8%
08/191,9912,0061,9832,002+0.81%254,800918億9690万-0.35%
08/161,9821,9931,9731,986+0.3%207,600911億6246万-1.24%
08/151,9651,9871,9631,980+0.05%322,800908億8704万-1.69%
08/141,9701,9791,9611,979+1.07%198,100908億4114万-1.93%
08/131,9661,9661,9461,958-0.66%328,500898億7719万-3.21%
08/091,9821,9881,9701,971-0.05%302,600904億7392万-2.95%
08/081,9681,9771,9641,972+0.56%374,100905億1982万-3.24%