IR情報

2018/06/28~2018/11/20

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
11/203,0253,0402,9052,919-5.38%58,300193億9383万-2.37%
11/193,0003,1203,0003,085+1.48%45,200204億9674万+2.83%
11/163,0703,1203,0103,040+0.33%51,900201億9776万+1.23%
11/152,9753,1302,9623,030+1.75%34,800201億3132万+0.66%
11/143,0403,0852,9602,978-2.04%36,300197億8583万-1.33%
11/133,0553,1403,0203,040-4.55%63,600201億9776万+0.13%
11/123,0003,2252,9403,185+6.45%80,500211億6114万+4.19%
11/092,9773,0802,9402,992-3.01%76,300198億7884万-2.6%
11/0815:30 平成30年12月期第3四半期決算短信〔日本基準〕(連結)
11/082,9943,0952,9943,085+3.49%57,300204億9674万-0.1%
11/072,9613,0452,9192,981+1.15%40,900198億576万-3.59%
11/062,9502,9632,8432,947-0.07%43,800195億7986万-5.03%
11/052,8012,9652,7902,949+4.35%57,300195億9315万-5.54%
11/022,7752,8402,7742,826+1.36%38,700187億7594万-10.06%
11/012,7902,8462,7652,788-0.39%32,300185億2347万-11.83%
10/312,7502,8282,7172,799+3.06%52,500185億9655万-12.06%
10/302,6382,7452,6202,716+2.3%50,000180億4510万-15.2%
10/292,7512,8462,6442,655-3.8%76,400176億3982万-17.7%
10/262,9302,9532,7172,760-2.75%86,600183億3744万-15.13%
10/252,9502,9692,8302,838-7.1%94,100188億5567万-13.21%
10/243,1453,1903,0403,055-2.86%63,100202億9742万-6.97%
10/233,2503,2803,1203,145-3.38%47,800208億9538万-4.49%
10/223,2303,2703,1703,255+1.24%40,900215億8716万-1.33%
10/193,1503,2203,1053,215+0.63%33,700213億2188万-2.58%
10/183,2953,3503,1853,195-2.14%51,200211億8924万-3.42%
10/173,2453,3403,1853,265+2.83%53,000216億5348万-1.57%
10/163,1453,2303,1103,175+0.79%49,600210億5660万-4.51%
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%