IR情報

2018/05/07~2018/09/26

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
09/26506512504512+1.19%14,40029億7743万+2.81%
09/25505506504506+0.6%8,80029億4253万+1.81%
09/21502503500503+0.4%16,90029億2509万+1.41%
09/20502502501501-0.2%3,50029億1346万+1.21%
09/19502504501502+0.8%4,30029億1927万+1.41%
09/18501501496498+0.2%2,90028億9601万+0.81%
09/14502503497497-0.8%6,00028億9020万+0.81%
09/135025045005010%6,40029億1346万+1.83%
09/12505505501501+0.2%90029億1346万+2.04%
09/115045055005000%1,70029億764万+2.25%
09/10506506496500+1.21%5,10029億764万+2.46%
09/07501501490494-0.4%6,60028億7275万+1.44%
09/06504504496496-1.59%3,70028億8438万+2.06%
09/05504504500504+1.41%3,40029億3090万+3.92%
09/04496504496497-0.2%5,90028億9020万+2.9%
09/03505505498498-1.39%3,40028億9601万+3.32%
08/31501508501505+0.6%5,40029億3672万+4.99%
08/30500506500502+0.2%7,50029億1927万+4.58%
08/29496502495501+2.04%7,30029億1346万+4.59%
08/28494494488491-0.61%2,30028億5530万+2.72%
08/27496496487494+1.23%3,10028億7275万+3.56%
08/24496496488488+0.21%3,80028億3786万+2.52%
08/23488490487487-0.41%5,60028億3204万+2.53%
08/22485489485489+0.82%1,20028億4367万+2.95%
08/21486488485485-0.41%1,70028億2041万+2.32%
08/20488488485487-0.61%1,10028億3204万+2.96%
08/17482490477490+2.94%5,40028億4949万+3.59%
08/16481481476476-1.24%1,80027億6807万+0.85%
08/15483483474482+1.05%3,90028億297万+2.12%
08/14480486477477+0.63%2,00027億7389万+1.06%
08/13477481474474-0.42%5,90027億5644万+0.64%
08/10473478473476+0.85%80027億6807万+1.06%
08/09473474472472+1.07%2,50027億4481万+0.21%
08/0815:00 平成30年12月期第2四半期決算短信〔日本基準〕(非連結)
08/08466470466467-1.06%3,80027億1574万-0.85%
08/07467472466472+0.85%1,30027億4481万+0.21%
08/06469472468468+0.65%80027億2155万-0.85%
08/03470471465465-1.48%1,90027億411万-1.69%
08/02469472464472+1.29%2,20027億4481万-0.21%
08/014674674654660%4,10027億992万-1.69%
07/31468473466466-0.64%5,80027億992万-1.69%
07/30471472468469-0.64%9,60027億2737万-1.26%
07/27478478472472-1.26%4,40027億4481万-0.84%
07/26479483478478-0.42%8,90027億7971万+0.42%
07/25481481476480+1.05%1,40027億9134万+0.84%
07/24470482470475+1.28%2,70027億6226万-0.21%
07/23470470468469-0.21%10,40027億2737万-1.68%
07/20470470470470-0.84%2,10027億3318万-1.67%
07/19469474469474+1.07%1,00027億5644万-1.04%
07/18469470469469+0.21%3,60027億2737万-2.09%
07/17474474468468-1.27%3,00027億2155万-2.5%
07/13474476471474+0.42%90027億5644万-1.46%
07/124724774724720%1,00027億4481万-2.07%
07/11469479469472-0.42%1,30027億4481万-2.28%
07/10468479468474+1.72%5,40027億5644万-1.86%
07/09469470465466-1.06%2,90027億992万-3.52%
07/06464476451471+1.95%9,70027億3900万-2.69%
07/05472472461462-3.35%11,10026億8666万-4.74%
07/04481481478478-0.62%2,60027億7971万-1.65%
07/034844844724810%4,70027億9715万-1.03%
07/02494494480481-2.83%4,60027億9715万-1.23%
06/29479495476495+4.21%7,10028億7857万+1.43%
06/28482486470475-1.25%4,40027億6226万-2.66%
06/27480485478481+0.21%5,10027億9715万-1.64%
06/26482482480480-1.23%5,90027億9134万-1.84%
06/25493493484486+0.21%3,60028億2623万-0.82%
06/22482485482485+0.62%1,80028億2041万-1.22%
06/21486486481482-0.62%3,50028億297万-1.83%
06/204854864844850%1,00028億2041万-1.42%
06/19491492485485-1.02%5,80028億2041万-1.62%
06/18486496486490+0.2%4,10028億4949万-0.81%
06/15494495489489-1.01%2,20028億4367万-1.01%
06/14490495490494+0.61%3,40028億7275万-0.2%
06/134914924904910%2,60028億5530万-0.81%
06/12491491491491+0.2%70028億5530万-1.21%
06/11497497487490-0.41%4,00028億4949万-1.61%
06/084924924874920%9,00028億6112万-1.4%
06/07485492483492+2.07%2,50028億6112万-1.6%
06/06484485480482+0.21%4,10028億297万-3.79%
06/05483483481481-0.41%3,40027億9715万-4.18%
06/04488493480483+0.21%4,60028億878万-3.98%
06/01491494480482-1.83%11,30028億297万-4.55%
05/31498498490491-0.81%5,80028億5530万-2.96%
05/30496498495495-0.4%2,30028億7857万-2.37%
05/29496500496497+0.2%1,60028億9020万-1.97%
05/28496498495496-0.4%11,50028億8438万-2.17%
05/25500500497498-0.2%5,00028億9601万-1.97%
05/24497501497499+0.2%3,10029億183万-1.77%
05/23500500496498-0.4%7,90028億9601万-2.16%
05/22499501499500+0.4%4,30029億764万-1.96%
05/21501501498498-0.4%9,90028億9601万-2.54%
05/18504504500500-0.4%11,40029億764万-2.53%
05/17505507501502-0.4%12,80029億1927万-2.33%
05/165055065045040%3,20029億3090万-2.33%
05/15512512504504-0.79%6,20029億3090万-2.51%
05/14508512504508+1.2%9,10029億5416万-1.93%
05/11505513502502-0.4%12,20029億1927万-3.28%
05/10501508496504-5.08%43,30029億3090万-3.08%
05/0915:00 平成30年12月期第1四半期決算短信〔日本基準〕(非連結)
05/09533537526531+1.92%29,90030億8792万+1.92%
05/08519525515521+0.77%6,50030億2976万+0.19%
05/07516518512517+0.78%3,40030億650万-0.58%