IR情報

2018/05/23~2018/10/15

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
10/153,2703,2703,1203,150-2.33%67,300208億9080万-5.52%
10/123,2003,2853,1753,2250%66,400213億8820万-3.73%
10/113,1453,2803,0903,225-5.84%143,200213億8820万-3.96%
10/103,6103,7203,3553,425-4.33%169,300227億1460万+1.66%
10/093,5403,7003,4753,580+0.99%158,100237億4256万+6.23%
10/053,4253,5953,4053,545+4.26%209,100235億1044万+5.47%
10/043,2103,6503,1253,400+6.75%368,900225億4880万+1.55%
10/033,2253,2553,1753,185-2%61,100211億2292万-4.67%
10/023,4303,4503,2503,250-5.11%66,100215億5400万-2.78%
10/013,4653,5203,3803,425-0.87%38,400227億1460万+2.58%
09/283,4053,4603,3703,455+3.6%61,800229億1356万+3.94%
09/273,3003,3703,2153,335+0.91%60,900221億1772万+0.76%
09/263,3353,4353,3003,305+0.61%74,100219億1876万+0.27%
09/253,2853,3453,2753,285-0.3%32,100217億8612万+0.12%
09/213,3003,3503,2503,295-0.15%32,800218億5244万+0.98%
09/203,2453,3203,2003,300+2.48%44,800218億8230万+1.76%
09/193,2003,3403,1903,220+0.63%72,500213億5182万-0.25%
09/183,2303,2403,1703,200-1.84%45,600212億1920万-0.47%
09/143,2953,3353,2603,260-1.21%48,300216億1706万+1.84%
09/133,3203,3853,2453,300+0.15%32,300218億8230万+3.45%
09/123,3803,4203,2003,295-2.95%80,500218億4914万+3.65%
09/113,4103,4653,3403,395-1.02%54,700225億1224万+7.17%
09/103,4853,5853,4103,430-1.01%56,600227億4433万+8.85%
09/073,4103,4903,3203,465+2.06%44,900229億7641万+10.46%
09/063,4203,4503,3203,395-4.37%70,100225億1224万+8.64%
09/053,4553,5753,4403,550+3.65%67,400235億4005万+13.78%
09/043,5053,5553,3503,425-2.28%84,400227億1117万+10.45%
09/033,6003,7403,4603,505+1.74%220,800232億4165万+13.54%
08/313,3703,5603,3653,445+2.23%153,500228億4379万+12.25%
08/303,2553,3903,2553,370+4.66%74,400223億4647万+10.35%
08/293,1753,2503,1503,220+0.47%24,900213億5182万+5.85%
08/283,2903,3303,1603,205-1.38%46,500212億5235万+5.6%
08/273,2153,3303,2003,250+3.34%63,900215億5075万+7.3%
08/243,0403,1953,0403,145+3.45%36,400208億5449万+4.14%
08/233,1203,2453,0353,040-2.56%72,500201億5824万+0.83%
08/223,0253,3503,0103,120+4.94%130,400206億8872万+3.52%
08/212,9432,9802,9152,973+1.02%23,300197億1396万-1.26%
08/202,8932,9712,8502,943+3.63%29,900195億1503万-2.32%
08/172,8212,8582,8002,840+1.97%17,100188億3204万-5.8%
08/162,8802,8822,7782,785-4.88%41,800184億6733万-7.75%
08/152,8752,9472,8752,928+0.97%22,900194億1556万-3.24%
08/142,7942,9152,7942,900+2.08%21,000192億2990万-4.23%
08/132,9102,9302,7212,841-4.76%93,300188億3867万-6.36%
08/1018:30 平成30年12月期第2四半期決算補足資料
08/1015:30 平成30年12月期第2四半期決算短信〔日本基準〕(連結)
08/103,0503,0902,9652,983-1.06%55,900197億8027万-1.88%
08/093,0003,0352,9933,015-0.17%14,300199億9246万-0.72%
08/082,9673,0402,9673,020+1%19,500200億2562万-0.59%
08/073,0803,0902,9572,990-2.92%42,000198億2669万-1.58%
08/063,1303,1503,0503,080-2.69%36,800204億2348万+1.22%
08/033,2403,3103,1353,165-2.91%53,400209億8711万+3.84%
08/023,1103,2603,0903,260+6.19%47,200216億1706万+7.03%
08/013,0753,1453,0303,0700%32,800203億5717万+0.92%
07/313,0303,0853,0303,0700%17,000203億5717万+0.85%
07/303,0803,0803,0403,0700%18,900203億5717万+0.79%
07/273,0803,0903,0553,0700%18,800203億5717万+0.52%
07/263,0603,0803,0203,070+0.66%24,300203億5717万+0.23%
07/253,0503,1003,0303,050+0.16%27,800202億2455万-0.68%
07/243,0203,0903,0153,045+1%28,300201億9139万-1.23%
07/233,0253,0302,9703,015-0.17%23,400199億2312万-2.62%
07/203,0203,0553,0053,020-0.17%13,900199億5616万-2.89%
07/193,0503,0803,0253,025-0.66%18,300199億8920万-3.26%
07/183,0403,0953,0153,045+0.83%25,800201億2136万-3.21%
07/173,0403,0402,9903,020+0.5%21,000199億5616万-4.49%
07/132,9313,0302,9313,005+2.52%25,500198億5704万-5.44%
07/122,9222,9802,9102,931-0.75%17,200193億6804万-8.21%
07/112,9802,9802,9222,953-1.4%17,900195億1342万-7.98%
07/103,0303,0552,9822,995-1.16%22,900197億9096万-6.99%
07/092,9623,0502,9593,030+1.3%22,800200億2224万-6.19%
07/062,9223,0452,9222,991+2.4%31,200197億6452万-7.69%
07/053,0303,0652,9052,921-3.6%55,600193億196万-10.21%
07/043,0403,0653,0053,030-0.33%23,900200億2224万-7.28%
07/033,1503,1903,0103,040-1.78%32,800200億8832万-7.26%
07/023,2003,2103,0903,095-3.88%34,500204億5176万-5.93%
06/293,1053,2203,0953,220+3.87%40,100212億7776万-2.42%
06/283,1703,1953,0853,100-2.21%18,700204億8480万-6.09%
06/273,1053,2303,0853,170+1.77%16,100209億4736万-4.2%
06/263,0803,1953,0803,115-0.48%32,000205億8392万-6.09%
06/253,2453,2703,1053,130-3.84%28,200206億8304万-5.92%
06/223,2803,3053,2503,255-1.51%17,400215億904万-2.4%
06/213,2453,3353,2453,305+0.92%17,600218億3944万-1.08%
06/203,3203,3503,1003,275-2.09%68,800216億4120万-1.95%
06/193,3803,4103,3203,345-0.74%28,600221億376万+0.18%
06/183,3603,3903,2903,370-0.15%35,900222億6896万+0.9%
06/1511:30 自己株式の取得結果及び取得終了に関するお知らせ
06/153,4103,4603,3703,375-1.46%17,700223億200万+0.93%
06/143,5103,5153,3903,425-2.42%25,800226億3240万+2.36%
06/133,4603,5303,4353,510+1.89%32,400231億9408万+4.53%
06/123,4303,4903,4203,445+0.44%30,800227億6456万+2.35%
06/113,3703,4303,3553,430+1.78%36,700226億6544万+1.51%
06/083,3153,3753,2903,370+1.2%25,100222億6896万-0.62%
06/073,2353,3453,2353,330+3.1%30,500220億464万-2.2%
06/063,2603,2753,2203,230-0.62%25,100213億4384万-5.56%
06/053,2853,3403,2403,250-1.07%39,300214億7600万-5.52%
06/043,2953,3203,2653,285-0.3%22,200217億728万-5.09%
06/013,3003,3303,2753,295-0.45%29,900217億7336万-5.32%
05/313,2903,3403,2353,310+0.76%90,200218億7248万-5.29%
05/303,2703,2953,2103,285-1.2%37,200217億728万-6.41%
05/293,3603,3603,2503,325-1.04%41,300219億7160万-5.78%
05/283,2503,4003,2503,360+3.7%54,600222億288万-5.19%
05/253,2903,3003,2153,240-1.97%52,700214億992万-8.99%
05/243,3453,3453,2803,305-1.64%37,400218億3944万-7.63%
05/233,3703,3903,3503,3600%32,700222億288万-6.51%