IR情報

2019/10/01～2020/03/02

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
03/021,8121,9391,8051,920+5.03%483,600884億1398万-10.45%
02/281,8111,8691,8101,828-5.14%557,500841億7748万-15.17%
02/272,0102,0151,9181,927-6.46%771,800887億3632万-11.24%
02/262,0932,0932,0502,060-2.23%824,700948億6083万-5.55%
02/252,0772,1142,0672,107-1.13%589,400970億2513万-3.7%
02/212,1502,1582,1312,131-0.47%268,800981億3031万-2.92%
02/202,1522,1582,1402,141-0.28%183,500985億8470万-2.68%
02/192,1442,1632,1362,147-0.05%193,400988億6097万-2.63%
02/182,1752,1832,1432,148-1.1%240,600989億702万-2.72%
02/172,1652,1822,1522,172-0.69%245,5001000億1212万-1.63%
02/142,2022,2032,1782,187-0.68%217,0001007億282万-0.91%
02/132,2002,2022,1862,202-0.14%174,5001013億9351万-0.09%
02/122,2182,2182,1962,205-0.14%185,1001015億3165万+0.18%
02/102,2032,2122,1872,208-0.23%261,9001016億6978万+0.5%
02/072,2242,2332,2042,213-0.23%245,4001019億1万+0.87%
02/062,2152,2342,2072,218+0.91%254,7001021億3024万+1.28%
02/052,2202,2242,1962,198-0.09%177,5001012億932万+0.55%
02/042,1742,2062,1722,200+0.73%173,0001013億142万+0.78%
02/032,1642,1942,1632,1840%194,7001005億6468万+0.23%
01/312,1802,1982,1802,184+0.28%121,2001005億6468万+0.37%
01/302,1992,2042,1662,178-1.36%211,5001002億8840万+0.28%
01/292,2142,2142,1892,208-0.05%117,3001016億6978万+1.8%
01/282,1872,2152,1842,209+0.36%165,1001017億1583万+2.08%
01/272,1752,2102,1732,201-0.5%179,9001013億4746万+1.95%
01/242,2202,2202,1952,212-0.23%189,5001018億5397万+2.65%
01/232,2192,2202,2072,217-0.05%169,9001020億8420万+3.12%
01/222,2142,2212,1952,218+1.7%210,2001021億3024万+3.36%
01/212,2092,2152,1762,181-2.59%424,5001004億2196万+1.87%
01/202,2542,2552,2342,239-1.1%263,4001030億9251万+4.72%
01/172,2702,2752,2562,264-0.26%204,2001042億4361万+6.14%
01/162,2822,2862,2572,270-0.09%214,5001045億1988万+6.67%
01/152,2302,2962,2302,272+2.2%516,8001046億1196万+7.07%
01/142,1502,2242,1452,223+3.73%590,5001023億5581万+5.11%
01/1015:30 2020年2月期第3四半期決算短信〔IFRS〕(連結)
01/102,1332,1542,1292,143+0.56%185,600986億7229万+1.52%
01/092,1422,1442,1242,131+0.8%124,300981億1976万+1%
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%