IR情報

2019/05/08~2019/09/30

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
09/303,1503,1503,0753,100-1.59%10,100285億1566万-6.6%
09/273,2203,2353,1153,150-2.17%15,800289億7559万-5.91%
09/263,2903,3353,2203,220-2.72%12,600296億1949万-4.56%
09/253,3453,3453,2303,310-1.05%13,800304億4736万-2.62%
09/243,3053,3953,2903,345+0.3%9,800307億6931万-2.05%
09/203,2453,3503,2103,335+2.77%10,500306億7733万-2.8%
09/193,2403,2553,1953,245+0.46%11,300298億4945万-6.02%
09/183,2003,2503,1803,230+0.94%13,100297億1147万-7.18%
09/173,1653,2053,0953,200+0.47%17,100294億3552万-8.78%
09/133,3253,3253,1453,185-3.19%18,400292億9754万-10.1%
09/123,3203,3653,2153,290-1.94%15,500302億6339万-8.18%
09/113,3303,4903,3303,355+1.36%26,400308億6130万-7.14%
09/103,1003,3503,1003,310+8.35%28,100304億4736万-8.97%
09/093,2003,2003,0553,055-4.23%17,200281億172万-16.53%
09/063,2053,2153,1853,190-0.31%5,000293億4353万-14.11%
09/053,2303,2503,1853,200-0.31%11,200294億3552万-14.98%
09/043,2003,2803,1853,210+0.78%13,800295億2750万-15.7%
09/033,2053,2603,1103,185-2.75%20,700292億9754万-17.38%
09/023,4553,4553,2053,275-4.52%18,500301億2541万-16.24%
08/303,6253,6253,4103,430-2.83%16,800315億5119万-13.36%
08/293,6253,6603,5103,530-3.29%7,700324億7105万-11.82%
08/283,6803,6903,6003,650-1.35%3,600335億7489万-9.74%
08/273,6953,7653,6303,700+2.64%5,000340億3482万-9.09%
08/263,6453,6903,5653,605-2.04%10,400331億6095万-11.88%
08/233,7903,7903,6753,680-3.54%15,000338億5084万-10.7%
08/223,8803,8803,7903,815+0.26%6,000350億9265万-8.21%
08/213,8303,9003,7503,805-0.65%8,400350億67万-9.19%
08/203,8503,8503,7353,830+3.23%8,300352億3063万-9.39%
08/193,8503,8503,6303,710-0.93%11,400341億2680万-12.81%
08/163,8803,9203,6453,745-3.85%18,400344億4875万-12.64%
08/153,9703,9703,8503,895-0.76%12,300358億2854万-9.57%
08/144,0554,0553,8503,9250%8,300361億450万-9.19%
08/134,0154,0803,8853,925-3.68%13,400361億450万-9.35%
08/094,1504,1604,0304,075-2.74%8,800374億8429万-6.11%
08/084,1154,2654,0654,190+3.58%10,900385億4213万-3.55%
08/073,9604,1053,8854,045+2.93%15,200372億833万-6.71%
08/063,7103,9503,6153,930+0.77%18,100361億5049万-9.26%
08/054,4004,4003,8303,900-11.46%35,500358億7454万-9.89%
08/024,4004,4604,3654,405-0.79%4,200405億1983万+2.01%
08/014,2754,5354,2704,440+3.02%6,800408億4178万+3.57%
07/314,3754,3904,2804,310-1.49%8,600396億4596万+1.25%
07/304,5854,5854,3104,375-3.95%14,700402億4387万+3.33%
07/294,5804,5854,4454,555+1%11,300418億9962万+7.94%
07/264,5104,6354,4754,510-0.55%14,800414億8568万+7.41%
07/254,5204,6904,4154,5350%27,700417億1565万+8.52%
07/244,3504,8254,2704,535+5.47%53,300417億1565万+9.2%
07/234,2504,4004,1704,300+1.3%13,300395億5398万+4.19%
07/224,3704,4254,1354,245-2.3%24,600390億4805万+3.28%
07/194,5054,6304,3304,345-4.51%44,100399億6791万+6.26%
07/184,6704,8804,5004,550-2.57%43,200418億5363万+12.07%
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%