IR情報

2019/06/12~2019/11/07

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
11/0815:00 2019年12月期第3四半期決算短信〔日本基準〕(非連結)
11/07434439426439+1.39%55,90025億5291万+3.29%
11/06440440433433-1.37%15,00025億1802万+2.12%
11/05444444437439+0.69%23,50025億5291万+3.78%
11/01440440435436-0.91%9,90025億3546万+3.56%
10/31444444437440+0.46%15,00025億5872万+5.01%
10/30442442433438-1.35%28,80025億4709万+5.04%
10/29443453438444+3.5%180,40025億8199万+6.99%
10/28424434422429+1.66%32,10024億9476万+3.87%
10/25419426415422+1.44%28,50024億5405万+2.68%
10/244164174164160%7,60024億1916万+1.46%
10/23419419415416-0.24%3,20024億1916万+1.71%
10/214194194174170%1,10024億2497万+2.21%
10/18416417415417+0.48%2,10024億2497万+2.46%
10/17422422415415-1.43%7,30024億1334万+2.22%
10/16425425414421-0.94%9,00024億4823万+3.95%
10/15419425419425+1.19%4,60024億7149万+5.46%
10/11416420414420+0.72%5,70024億4242万+4.74%
10/10417420415417+0.97%8,20024億2497万+4.25%
10/09418420410413-1.67%20,80024億171万+3.77%
10/08425425419420-1.41%8,60024億4242万+5.79%
10/07429429420426-0.7%10,80024億7731万+7.85%
10/04417429415429+2.88%19,10024億9476万+9.16%
10/03417425415417-1.88%31,30024億2497万+6.65%
10/02420450418425+0.95%143,10024億7149万+8.97%
10/01404422404421+4.73%45,60024億4823万+8.23%
09/30404405398402-0.5%15,00023億3774万+3.88%
09/27389420389404+3.86%41,80023億4937万+4.39%
09/263903913883890%12,60022億6214万+0.78%
09/25390391388389-0.77%7,70022億6214万+0.78%
09/24390393389392+0.77%9,40022億7959万+1.55%
09/20390392389389-0.26%3,00022億6214万+0.78%
09/19388393387390+0.26%7,80022億6796万+1.04%
09/18387394387389+0.52%11,50022億6214万+0.78%
09/17390390383387-0.77%3,80022億5051万+0.26%
09/13393395390390-1.27%5,10022億6796万+1.04%
09/12398398386395-0.25%7,80022億9704万+2.6%
09/11389400389396+2.33%9,80023億285万+3.13%
09/10385389385387+0.52%2,10022億5051万+1.04%
09/09380385380385+1.32%56,80022億3888万+0.79%
09/06380381378380+0.26%2,90022億981万-0.52%
09/05380382376379-0.52%6,00022億399万-0.79%
09/043803813793810%50022億1562万-0.26%
09/03377381377381+0.79%2,10022億1562万-0.26%
09/02376381376378-0.53%6,40021億9818万-1.05%
08/30383386373380+1.33%14,40022億981万-0.52%
08/29385385375375-2.34%7,50021億8073万-1.83%
08/28385386384384-0.78%2,30022億3307万+0.52%
08/27385388385387+0.78%1,50022億5051万+1.31%
08/26388388384384-1.54%1,10022億3307万+0.79%
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%