IR情報

2017/07/25~2017/12/18

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
2017
12/18227229226226-0.44%39,00093億1294万+2.73%
12/15229232225227-0.44%221,00093億5415万+3.65%
12/14228229225228+0.88%135,00093億9536万+4.11%
12/13226228224226-0.44%152,00093億1294万+3.67%
12/12226227223227+0.44%167,00093億5415万+4.13%
12/11224233223226+1.8%472,00093億1294万+3.67%
12/08218225216222+1.83%465,00091億4811万+2.3%
12/072212242132180%638,00089億8328万+0.46%
12/06223223213218-3.11%197,00089億8328万+0.46%
12/05229231222225-0.88%190,00092億7173万+3.69%
12/04233236226227-3.4%318,00093億5415万+4.61%
12/01238239231235+0.43%166,00096億8381万+8.8%
11/30228235221234+1.74%194,00096億4260万+8.84%
11/29239248227230-0.43%465,00094億7777万+7.48%
11/28214235213231+7.94%613,00095億1898万+7.94%
11/27215215210214-0.93%96,00088億1845万+0.47%
11/24213219212216+2.37%139,00089億86万+1.41%
11/22211214210211+1.93%196,00086億9483万-0.94%
11/21205210205207+1.47%85,00085億3000万-3.27%
11/20200205200204+2%89,00084億637万-4.67%
11/17201202199200-0.5%207,00082億4154万-6.54%
11/16200205197201-0.5%603,00082億8275万-6.51%
11/15210212200202-6.05%246,00083億2396万-6.48%
11/14220221212215-1.38%328,00088億5966万-0.46%
11/13222227218218-1.8%316,00089億8328万+0.93%
11/10217224216222+0.45%621,00091億4811万+2.78%
11/09205257205221+9.95%11,652,00091億690万+2.31%
11/0814:30 平成30年3月期第2四半期決算短信〔日本基準〕(連結)
11/08227230192201-11.45%667,00082億8275万-6.94%
11/07218227218227+4.61%226,00093億5415万+5.09%
11/062182192172170%382,00089億4207万+0.46%
11/022182182162170%63,00089億4207万+0.93%
11/01218219216217+0.46%67,00089億4207万+0.93%
10/312162172162160%149,00089億86万+0.47%
10/302162182162160%52,00089億86万+0.47%
10/27215217215216+0.47%49,00089億86万+0.47%
10/26213217213215+0.94%81,00088億5966万0%
10/25215216213213-0.47%129,00087億7724万-0.93%
10/24215216213214-0.47%169,00088億1845万-0.47%
10/232162172152150%125,00088億5966万+0.47%
10/20215216214215-0.46%53,00088億5966万+0.47%
10/19219219215216-0.92%42,00089億86万+1.41%
10/18216218214218+0.93%113,00089億8328万+2.35%
10/172172172142160%86,00089億86万+1.89%
10/16217219215216-0.46%67,00089億86万+1.89%
10/13219219216217-0.46%39,00089億4207万+2.84%
10/12215220215218+1.4%94,00089億8328万+3.32%
10/11219219214215-1.83%139,00088億5966万+2.38%
10/10220220217219+0.92%71,00090億2449万+4.29%
10/06216222216217+0.93%181,00089億4207万+3.83%
10/05219225215215-1.83%328,00088億5966万+3.37%
10/04212219212219+3.79%325,00090億2449万+5.8%
10/03211213210211+0.48%104,00086億9483万+1.93%
10/02213213210210-0.47%118,00086億5362万+1.94%
09/29215216210211-1.86%95,00086億9483万+2.43%
09/282152182142150%61,00088億5966万+4.88%
09/27211228211215+2.38%244,00088億5966万+5.39%
09/26218218208210-3.67%206,00086億5362万+3.45%
09/25212218212218+3.81%66,00089億8328万+7.39%
09/222102122092100%28,00086億5362万+4.48%
09/21213216207210-1.41%156,00086億5362万+4.48%
09/20212214210213+0.47%41,00087億7724万+6.5%
09/19209215209212+2.91%124,00087億3603万+6.53%
09/15203206203206+0.49%28,00084億8879万+4.04%
09/142052052032050%28,00084億4758万+3.54%
09/13204207203205+0.49%36,00084億4758万+4.06%
09/122072082002040%66,00084億637万+3.55%
09/11200205199204+3.03%25,00084億637万+4.08%
09/08205205197198-2.94%43,00081億5913万+1.02%
09/07203206203204+1.49%94,00084億637万+4.62%
09/062002011972010%44,00082億8275万+3.61%
09/05203204198201-1.95%81,00082億8275万+3.61%
09/04200205198205+2.5%75,00084億4758万+6.22%
09/01200204200200+0.5%115,00082億4154万+4.17%
08/31203206198199-1%147,00082億33万+3.65%
08/30198201197201+2.03%69,00082億8275万+5.24%
08/29193199193197+0.51%41,00081億1792万+3.68%
08/28197197194196-1.01%29,00080億7671万+3.7%
08/25200201196198-1%46,00081億5913万+4.76%
08/24195200193200+2.56%82,00082億4154万+6.38%
08/23192195192195+2.09%69,00080億3550万+4.28%
08/22190191189191+0.53%16,00078億7067万+2.69%
08/211901901891900%18,00078億2946万+2.15%
08/181891911891900%22,00078億2946万+2.7%
08/17192192188190-0.52%54,00078億2946万+2.7%
08/161921921911910%18,00078億7067万+3.24%
08/15190192187191+2.14%40,00078億7067万+3.8%
08/14191191187187-4.59%114,00077億584万+1.63%
08/10198198193196-1.01%139,00080億7671万+7.1%
08/09197201193198+1.54%224,00081億5913万+8.79%
08/08192205190195+2.63%259,00080億3550万+7.14%
08/07190195186190+0.53%235,00078億2946万+4.97%
08/0414:30 平成30年3月期第1四半期決算短信〔日本基準〕(連結)
08/04184196183189+3.28%402,00077億8826万+4.42%
08/03184185179183-1.61%100,00075億4101万+1.67%
08/02184186184186+1.09%17,00076億6463万+3.91%
08/01185188183184-0.54%39,00075億8222万+3.37%
07/31186188183185-0.54%36,00076億2343万+3.93%
07/28186192184186-1.59%202,00076億6463万+5.08%
07/27178192177189+6.18%291,00077億8826万+6.78%
07/26177178176178+1.14%49,00073億3497万+1.14%
07/25178178176176-1.12%74,00072億5256万0%