IR情報

2018/07/27~2018/12/19

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
12/19553555543547-0.91%10,609,4009055億2905万-6.97%
12/18549557544552-1.08%10,140,9009138億628万-6.44%
12/17562572555558-0.89%9,882,3009237億3896万-5.9%
12/14569571555563-1.92%11,280,9009320億1619万-5.38%
12/13570579565574+1.59%11,045,1009502億2610万-3.85%
12/12559567556565+0.89%10,125,6009353億2709万-5.52%
12/11570571556560-3.45%12,135,7009270億4985万-6.51%
12/10581582570580-1.86%7,531,0009601億5878万-3.49%
12/07613613588591-2.15%10,465,0009783億6869万-1.66%
12/06609611594604-1.63%12,033,9009998億8949万+0.5%
12/05612620609614-1.29%12,163,1001兆164億+2.5%
12/04631633620622-0.96%13,639,5001兆296億+4.19%
12/03626633624628+1.95%9,796,6001兆396億+5.72%
11/30609617606616+1.32%10,952,6001兆197億+4.41%
11/296126206086080%8,705,6001兆65億+3.58%
11/28600611595608+3.05%17,130,8001兆65億+3.75%
11/27590592585590+0.51%7,605,5009767億1324万+1.03%
11/26587592585587-0.51%6,603,8009717億4690万+0.51%
11/22596600586590-0.17%5,848,5009767億1324万+1.03%
11/21582593578591+0.34%7,330,4009783億6869万+1.2%
11/20582592581589-0.51%5,701,8009750億5779万+0.68%
11/19586593585592+0.85%5,521,7009800億2413万+1.2%
11/16596603584587-1.84%9,322,8009717億4690万+0.34%
11/155946025925980%8,024,7009899億5681万+2.05%
11/14595601591598+0.5%9,142,6009899億5681万+2.05%
11/13595598587595-2.46%8,224,7009849億9047万+1.36%
11/12603612594610-0.33%6,993,0001兆98億+3.74%
11/09607615603612+0.33%7,599,1001兆131億+3.9%
11/08611614607610+1.5%9,043,4001兆98億+3.21%
11/07605615597601+0.33%11,784,6009949億2315万+1.18%
11/06595603591599+1.01%8,293,9009916億1226万+0.34%
11/05590596587593-1.5%10,246,4009816億7958万-1.17%
11/02592605583602+5.06%19,210,3009965億7859万-0.17%
11/01576583570573+1.24%13,198,2009485億7065万-5.29%
10/3115:30 2019年3月期第2四半期決算短信〔IFRS〕(連結)
10/31553566551566+2.72%10,155,7009369億8253万-6.91%
10/30541557538551+1.1%9,886,0009121億5084万-10.11%
10/29546553541545+0.93%7,946,9009022億1816万-11.67%
10/26555556536540-1.28%12,668,2008939億4093万-13.04%
10/25547550543547-3.53%15,427,4009055億2905万-12.48%
10/24576577561567-1.05%11,960,0009386億3798万-9.71%
10/23589589573573-3.54%13,308,4009485億7065万-9.05%
10/22581595577594+1.37%12,476,1009833億3502万-6.01%
10/19587588580586-1.01%13,272,3009700億9145万-7.28%
10/18599599589592-1.33%12,645,4009800億2413万-6.48%
10/17608609597600+0.33%13,167,7009932億6770万-5.21%
10/16587598585598+1.53%11,285,5009899億5681万-5.53%
10/15601601588589-1.83%16,111,4009750億5779万-6.95%
10/12593603591600+0.33%12,400,1009932億6770万-5.36%
10/11597608593598-4.32%18,832,2009899億5681万-5.83%
10/10631636622625-0.16%10,236,6001兆346億-1.73%
10/09640641624626-2.19%13,286,9001兆363億-1.57%
10/05655656639640-4.76%16,115,2001兆594億+0.63%
10/04680682668672-0.15%9,789,4001兆1124億+5.49%
10/03680683670673-0.59%10,208,5001兆1141億+5.82%
10/02674684674677+1.2%12,314,2001兆1207億+6.78%
10/01672673661669+0.6%7,948,6001兆1074億+5.85%
09/28658672658665+1.68%10,633,0001兆1008億+5.56%
09/27662668653654-1.36%10,726,0001兆826億+4.14%
09/26661664652663-1.34%11,194,0001兆975億+5.74%
09/25669673664672+1.66%12,154,0001兆1124億+7.52%
09/21648663647661+3.12%15,074,0001兆942億+6.27%
09/20648648638641-0.62%8,278,0001兆611億+3.22%
09/19641654639645+2.71%11,824,0001兆677億+4.2%
09/18615632615628+1.78%10,872,0001兆396億+1.62%
09/14610619609617+1.98%10,712,0001兆214億-0.16%
09/13602610602605+0.67%7,702,0001兆15億-2.1%
09/12607608599601-0.83%9,979,0009949億2315万-3.06%
09/11602607599606+0.5%8,575,0001兆32億-2.42%
09/10600607600603+0.33%6,886,0009982億3404万-3.21%
09/07603605594601-0.83%11,036,0009949億2315万-3.69%
09/06607612603606-0.98%9,720,0001兆32億-3.19%
09/05610616608612+0.16%8,048,0001兆131億-2.55%
09/04618620608611-0.97%7,268,0001兆114億-3.02%
09/03629630614617-2.22%7,205,0001兆214億-2.37%
08/31635640631631-1.71%7,689,0001兆445億-0.32%
08/30651651636642-0.62%7,484,0001兆627億+1.42%
08/29646648643646+0.31%5,509,0001兆694億+2.05%
08/28646655642644+0.94%7,557,0001兆661億+1.9%
08/27629639628638+2.41%5,979,0001兆561億+1.11%
08/24624625619623+0.65%4,600,0001兆313億-1.11%
08/23622624618619-0.8%6,335,0001兆247億-1.75%
08/22615626615624+1.46%6,916,0001兆329億-1.11%
08/21610619608615+0.49%7,358,0001兆180億-2.54%
08/20611617610612-0.33%4,948,0001兆131億-3.01%
08/17614617610614+0.33%6,098,0001兆164億-2.85%
08/16603614601612-0.49%8,638,0001兆131億-3.01%
08/15621624611615-0.65%6,160,0001兆180億-2.69%
08/14615619611619+1.31%5,380,0001兆247億-2.06%
08/13622623609611-3.02%9,896,0001兆114億-3.32%
08/10638638628630-1.56%7,726,0001兆429億-0.47%
08/096396426336400%5,878,0001兆594億+1.27%
08/08641647639640+0.16%7,008,0001兆594億+1.43%
08/07631640628639+0.31%5,269,0001兆578億+1.43%
08/06647647634637-1.7%7,323,0001兆545億+1.27%
08/03660660646648-2.11%9,234,0001兆727億+3.02%
08/02669673659662-1.63%9,895,0001兆959億+5.41%
08/01650674649673+4.99%21,171,0001兆1141億+7.51%
07/3115:30 2019年3月期第1四半期決算短信〔IFRS〕(連結)
07/31648648641641-0.47%9,358,0001兆611億+2.72%
07/30643649642644-0.16%6,190,0001兆661億+3.37%
07/27643645638645+1.1%5,644,0001兆677億+3.7%