IR情報

2019/03/27~2019/08/23

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
2019
08/23392392388390+0.78%1,80022億6796万+2.36%
08/22391391387387-1.02%3,00022億5051万+1.57%
08/21392392388391-0.76%6,40022億7377万+2.62%
08/20390394386394+1.03%4,40022億9122万+3.41%
08/193903913873900%4,70022億6796万+2.36%
08/16392392387390+0.52%3,50022億6796万+2.36%
08/15390395380388+0.52%26,90022億5633万+1.84%
08/14391391385386-0.77%3,50022億4470万+1.31%
08/13379397379389+3.73%28,90022億6214万+2.1%
08/09371376371375+1.35%1,40021億8073万-1.57%
08/08383383369370-1.33%9,10021億5165万-3.14%
08/0715:00 2019年12月期第2四半期決算短信〔日本基準〕(非連結)
08/07375378372375+1.08%5,00021億8073万-2.09%
08/06366371363371+2.2%4,30021億5747万-3.13%
08/05377377363363-3.71%9,00021億1095万-5.47%
08/02379379375377-0.79%5,60021億9236万-1.82%
08/013803803763800%1,60022億981万-1.04%
07/31379381378380+0.26%2,00022億981万-1.04%
07/30377382376379-0.52%4,30022億399万-1.3%
07/29378381376381+1.6%14,10022億1562万-0.78%
07/26376378375375-1.32%2,40021億8073万-2.34%
07/25375380375380-0.26%10,10022億981万-1.04%
07/24380381375381+0.79%3,90022億1562万-0.78%
07/23377381377378+0.53%2,60021億9818万-1.31%
07/22383385375376-2.34%13,40021億8655万-1.83%
07/19384385383385+0.52%4,90022億3888万+0.52%
07/18387387383383-1.03%5,10022億2725万0%
07/173863903853870%4,30022億5051万+1.04%
07/16392394387387-1.78%4,80022億5051万+1.04%
07/12396397393394-0.25%2,70022億9122万+3.14%
07/11392398392395+0.77%4,70022億9704万+3.4%
07/10387396386392+1.55%8,90022億7959万+2.89%
07/09394395386386-1.78%6,60022億4470万+1.58%
07/08394395390393+0.26%8,30022億8541万+3.69%
07/05390395390392+0.26%5,90022億7959万+3.98%
07/04394394388391-0.51%8,00022億7377万+4.27%
07/03380436380393+3.15%114,20022億8541万+5.08%
07/02380381379381+0.26%5,00022億1562万+2.42%
07/01379381378380+0.53%6,00022億981万+2.43%
06/28376378376378+0.27%2,60021億9818万+2.16%
06/27378378373377-0.26%3,70021億9236万+2.17%
06/26378379377378-0.53%50021億9818万+2.72%
06/25381381377380-0.52%2,50022億981万+3.26%
06/24379382376382+1.06%4,40022億2144万+4.09%
06/21380380376378-0.26%2,80021億9818万+3.28%
06/20375380374379+2.43%6,40022億399万+3.84%
06/19368373368370+1.37%2,40021億5165万+1.37%
06/18373375365365-2.67%10,50021億2258万0%
06/17378378371375-0.53%2,40021億8073万+2.74%
06/14372377372377+1.34%1,90021億9236万+3.01%
06/13382383370372-3.13%8,50021億6328万+1.64%
06/12384385381384-1.03%4,90022億3307万+4.63%
06/11380388380388+2.11%8,70022億5633万+5.43%
06/10385386380380-0.52%10,30022億981万+2.98%
06/07371386370382+2.96%28,40022億2144万+3.24%
06/06361381361371+1.37%26,40021億5747万0%
06/05355370355366+4.27%18,30021億2839万-1.88%
06/04352354350351+0.29%4,20020億4116万-6.4%
06/03353356350350-0.57%17,10020億3535万-7.16%
05/31353355352352-0.85%7,20020億4698万-7.37%
05/303563573533550%1,90020億6442万-7.07%
05/29354356354355-0.84%3,80020億6442万-7.55%
05/28352358352358+0.28%7,50020億8187万-7.25%
05/27351357351357+2%5,60020億7605万-7.99%
05/24352354350350-1.41%11,70020億3535万-10.26%
05/23358360355355-1.39%5,90020億6442万-9.44%
05/22357362356360+0.84%8,90020億9350万-8.63%
05/21360361352357-0.83%20,90020億7605万-9.85%
05/20362365360360-1.1%24,20020億9350万-9.55%
05/17366368364364-2.15%25,80021億1676万-9%
05/16370375369372+1.64%13,00021億6328万-7.46%
05/15373381361366-1.08%18,90021億2839万-9.41%
05/14369381369370-6.33%48,80021億5165万-8.64%
05/1315:00 2019年12月期第1四半期決算短信〔日本基準〕(非連結)
05/13390396388395+1.28%10,30022億9704万-2.95%
05/10388394388390+0.26%9,50022億6796万-5.11%
05/09407407385389-4.19%63,00022億6214万-6.04%
05/08411415406406-3.1%9,50023億6100万-1.93%
05/07407419403419+3.2%23,20024億3660万+1.21%
04/26411411406406-1.69%6,00023億6100万-1.69%
04/25425425410413+0.73%14,30024億171万+0.24%
04/24408413404410+0.24%17,10023億8427万-0.49%
04/23415417407409-0.73%11,90023億7845万-0.49%
04/22412420408412+0.98%21,10023億9590万+0.24%
04/19406415406408+1.24%19,70023億7263万-0.73%
04/18410412403403-0.98%14,30023億4356万-1.71%
04/17409410405407-0.49%11,20023億6682万-0.73%
04/16411411405409+0.25%12,30023億7845万-0.24%
04/15412412405408-0.73%15,60023億7263万-0.24%
04/12408418407411+0.74%35,90023億9008万+0.74%
04/114084104054080%14,70023億7263万+0.25%
04/10406410402408-0.24%21,80023億7263万+0.25%
04/094124124064090%36,80023億7845万+0.74%
04/08411415406409+0.25%23,80023億7845万+0.99%
04/05418418408408-0.49%26,60023億7263万+0.99%
04/04415422407410+0.24%45,10023億8427万+1.49%
04/03404420402409+1.24%63,00023億7845万+1.49%
04/02423435401404-4.49%123,50023億4937万+0.5%
04/01490497423423-15.06%285,60024億5986万+5.49%
03/29484520452498+12.16%844,80028億9601万+24.5%
03/28405485404444+9.63%965,20025億8199万+12.12%
03/27401405395405+1%10,90023億5519万+3.05%