IR情報

2019/02/18~2019/07/17

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
07/175,1205,4004,5704,670-1.37%159,600429億5746万+15.94%
07/1615:00 2019年8月期第3四半期決算短信〔日本基準〕(連結)
07/164,5004,7504,4504,735+4.76%68,600435億5537万+18.26%
07/124,5504,6154,4554,520+0.11%30,200415億7767万+13.65%
07/114,3504,5604,3304,515+6.36%34,900415億3167万+14.16%
07/104,2754,3104,2404,245-0.35%5,600390億4805万+8.29%
07/094,2654,3204,1904,260+2.9%14,700391億8603万+9.37%
07/084,1604,2504,1104,140-0.84%8,200380億8220万+6.98%
07/054,2004,2254,0954,175+0.12%8,600384億415万+8.64%
07/044,0604,2004,0504,170+4.38%16,200383億5816万+9.45%
07/033,9054,0503,9053,995+1.91%15,500367億4840万+5.72%
07/023,9404,0253,8803,920+1.95%19,800360億5851万+4.34%
07/013,8603,9253,7753,845+5.34%28,800353億6861万+2.86%
06/283,5753,7353,5753,650+0.14%5,900335億7489万-1.93%
06/273,6703,6803,5803,645-0.68%7,800335億2889万-1.7%
06/263,7403,7403,5803,670-1.87%14,100337億5886万-0.76%
06/253,9653,9803,6653,740-7.31%28,200344億276万+1.41%
06/244,0154,0453,8954,035+0.37%11,000371億1070万+9.41%
06/214,0504,0853,9554,020+0.25%14,300369億7274万+9.21%
06/203,9204,0103,8554,010+3.35%17,200368億8077万+9.03%
06/193,8903,9603,8253,880-0.26%6,000356億8513万+5.55%
06/183,9603,9603,7903,8900%19,000357億7710万+5.82%
06/173,7603,8953,7103,890+4.85%9,500357億7710万+5.91%
06/143,6203,7203,6153,710+2.34%2,900341億2161万+0.68%
06/133,6603,6953,5603,625-3.33%23,300333億3985万-2.16%
06/124,0204,0353,7503,750-7.86%21,000344億8950万+0.56%
06/114,0804,1453,9304,070+0.25%14,900374億3260万+8.39%
06/103,9804,0753,9604,060+2.53%24,400373億4063万+7.75%
06/073,7103,9653,5803,960+8.79%41,100364億2091万+4.93%
06/063,7003,7103,5303,640+0.14%18,500334億7780万-3.83%
06/053,7003,7403,6053,635+0.14%22,500334億3182万-4.44%
06/043,4553,6453,4003,630+4.76%23,300333億8583万-5.07%
06/033,4003,5203,3003,465+3.28%20,200318億6829万-10%
05/313,3903,4303,3203,355-1.03%9,700308億5660万-13.71%
05/303,3903,4303,2953,390-1.74%14,900311億7850万-13.54%
05/293,5103,5103,3603,450+0.29%9,000317億3034万-12.94%
05/283,4603,5403,4103,4400%14,600316億3836万-14.3%
05/273,3753,5153,3253,440+4.08%20,600316億3836万-16.2%
05/243,3803,3903,2653,305-2.22%16,400303億9674万-20.74%
05/233,4053,4403,2803,380-1.74%37,400310億8653万-20.28%
05/223,7903,7903,3803,440-7.53%83,700316億3836万-20.2%
05/213,7703,8203,6953,720-3.88%14,000341億9498万-14.87%
05/204,0054,0603,8353,870-1.65%10,900355億7381万-12.28%
05/173,9304,0203,8903,935-1.13%11,400361億7130万-11.49%
05/163,8903,9903,8503,980+3.11%18,400365億8495万-11.1%
05/153,7053,8603,6803,860+0.92%32,800354億8189万-14.41%
05/143,9954,0003,7403,825-8.82%49,200351億6016万-15.86%
05/134,2254,2754,1254,195-0.12%20,500385億6127万-8.71%
05/104,2904,3404,1304,200-0.94%28,900386億724万-9.17%
05/094,4004,4004,1554,240-3.64%24,100389億7492万-8.72%
05/084,3454,4504,2254,400+0.23%30,000404億4568万-5.64%
05/074,1954,3954,1704,390+4.52%37,400403億5375万-6.22%
04/264,1904,2604,0754,200-0.71%30,900386億724万-10.47%
04/254,1304,2904,0954,230+2.79%25,000388億8300万-10.23%
04/244,0954,2204,0754,115-0.48%37,800378億2590万-13.02%
04/234,2704,2904,1254,135-3.5%35,700380億974万-13.17%
04/224,4204,4904,2254,285-3.05%34,700393億8857万-10.65%
04/194,2154,4504,1154,420+5.49%73,100406億2952万-8.17%
04/184,2554,4504,1904,190-5.63%86,500385億1531万-12.98%
04/174,7804,7804,0504,440-5.73%215,200408億1336万-7.94%
04/165,2105,2604,7104,710-17.51%131,500432億9526万-2.22%
04/1515:00 2019年8月期第2四半期決算短信〔日本基準〕(連結)
04/155,2305,7705,1605,710+12.62%79,900524億8746万+19.26%
04/125,1105,1504,9755,070+0.4%33,600466億445万+7.64%
04/115,2905,2905,0105,050-2.13%28,900464億2061万+8.21%
04/104,8805,2804,8505,160+4.98%52,200474億3175万+11.54%
04/094,8054,9304,7654,915+2.72%18,200451億7966万+7.13%
04/084,7154,8604,7154,785+1.48%19,300439億8467万+4.87%
04/054,6954,7354,5804,715+0.43%17,600433億4122万+3.69%
04/044,7554,8204,6904,695-2.39%20,100431億5737万+3.48%
04/034,7604,9154,7054,810+0.73%23,500442億1448万+6.25%
04/025,0405,0604,7304,775-5.26%56,900438億9275万+6.21%
04/014,9855,1004,8505,040+2.54%39,600463億2868万+12.85%
03/294,7354,9754,7054,915+3.8%35,600451億7966万+11.07%
03/284,6554,8804,6554,735+0.85%40,600435億2506万+8.06%
03/274,8555,2904,6854,695-2.9%70,500431億5737万+7.93%
03/264,6404,9004,5954,835+3.98%21,200444億4428万+12.15%
03/254,5854,7104,5104,650-1.38%20,200427億4373万+9.15%
03/224,7804,7804,6854,7150%10,700433億4122万+11.94%
03/204,9004,9004,6304,715-3.58%33,200433億4122万+13.18%
03/194,9805,0304,8004,890-2%18,700449億4985万+18.83%
03/184,6705,1904,6604,990+5.94%45,600458億6907万+22.97%
03/154,4604,8004,4054,710+5.61%29,400432億9526万+17.84%
03/144,4504,4604,3804,460+1.71%17,900409億9721万+12.83%
03/134,2904,4204,2104,385+2.1%22,800403億779万+11.98%
03/124,0704,3054,0004,295+7.64%49,500394億8049万+10.7%
03/113,8254,0003,7703,990+6.4%18,600366億7687万+3.72%
03/083,9303,9553,7003,750-6.25%43,300344億7075万-2.06%
03/074,0654,1553,9554,000-0.37%16,700367億6880万+4.82%
03/064,2154,2154,0054,015-4.97%33,400369億668万+6.05%
03/054,2404,2904,1654,225-1.4%17,200388億3704万+12.31%
03/044,3904,3904,2604,285-2.39%53,400393億8857万+14.76%
03/014,4604,4854,3004,390-1.57%16,600403億5375万+18.39%
02/284,5004,6054,3654,460+0.34%34,800409億9721万+21.36%
02/274,0754,4804,0754,445+10.02%39,900408億5932万+22.42%
02/264,0254,2003,9604,040+0.37%22,200371億3648万+12.72%
02/254,1504,2053,9804,025+0.25%24,500369億9860万+13.22%
02/223,8404,0153,8404,015+4.56%17,300369億668万+14.09%
02/213,9554,1353,8003,840-2.04%38,600352億9804万+10.15%
02/203,8603,9603,7653,920+5.38%37,400360億3342万+13.26%
02/193,5053,7203,5053,720+4.2%15,300341億9498万+8.64%
02/183,5553,5803,4903,570+3.78%6,300328億1615万+5.5%