IR情報

2019/05/16～2019/10/08

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
10/082,6092,6552,6042,653+1.96%61,5001374億5507万+3.75%
10/072,6282,6372,5822,602+0.62%74,3001348億1270万+2.12%
10/042,5702,5942,5512,586+0.23%81,7001339億8372万+1.85%
10/032,5962,5962,5572,580-3.33%117,1001336億7285万+1.98%
10/022,6182,6812,6162,669+1.52%117,3001382億8405万+5.83%
10/012,6002,6412,6002,629+1.08%77,0001362億1160万+4.78%
09/302,5452,6092,5262,601+0.23%186,4001347億6089万+4%
09/272,6172,6252,5532,595-2.3%68,6001344億5002万+4.05%
09/262,6742,6922,6422,656+1.18%95,5001376億1050万+6.71%
09/252,6042,6372,5962,625+0.77%68,2001360億436万+5.68%
09/242,5862,6382,5822,605+0.81%73,6001349億6813万+5.08%
09/202,6122,6182,5842,584-0.88%90,2001338億8010万+4.49%
09/192,5772,6292,5702,607+1.44%68,9001350億7175万+5.67%
09/182,6032,6032,5472,570-1.12%52,1001331億5474万+4.34%
09/172,6012,6202,5692,599-0.5%73,5001346億5726万+5.65%
09/132,6022,6132,5622,612+1.48%102,3001353億3081万+6.31%
09/122,6102,6202,5742,574-1.15%93,5001333億6199万+5.02%
09/112,5542,6132,5322,604+3.91%104,5001349億1632万+6.37%
09/102,4922,5202,4832,506+0.93%67,7001298億3882万+2.54%
09/092,4532,4832,4472,483+1.06%62,6001286億4717万+1.55%
09/062,4362,4712,4252,457+2.2%127,4001273億8万+0.29%
09/052,4002,4212,3782,404+1.18%88,5001245億5408万-2.32%
09/042,3692,3942,3522,376-0.13%66,4001231億337万-3.92%
09/032,3672,3892,3502,379+0.08%31,4001232億5880万-4.27%
09/022,4232,4292,3722,377-2.22%41,8001231億5518万-4.77%
08/302,3952,4452,3942,431+2.4%96,8001259億5299万-3.07%
08/292,3702,4042,3412,374+0.98%48,6001229億9975万-5.72%
08/282,3562,3682,3302,351-1.59%125,7001218億809万-7.11%
08/272,3742,4082,3502,389+2.09%72,7001237億7692万-6.09%
08/262,3202,3492,3092,340-3.31%93,4001212億3817万-8.38%
08/232,4402,4402,3912,420-0.74%79,2001253億8306万-5.76%
08/222,4912,4912,4122,438-1.38%62,0001263億1566万-5.32%
08/212,4822,5212,4522,472-1.9%56,6001280億7724万-4.37%
08/202,4922,5202,4822,520+1.12%29,0001305億6418万-2.82%
08/192,4962,5082,4672,492+1.3%42,9001291億1347万-4.26%
08/162,4322,4722,4202,460+0.41%43,1001274億5551万-5.86%
08/152,4312,4502,4182,450-2.2%55,9001269億3740万-6.63%
08/142,5032,5112,4782,505+0.76%49,5001297億8701万-4.93%
08/132,4802,4932,4352,486-1.31%75,4001288億260万-5.98%
08/092,5242,5342,5052,519+1.57%50,7001305億1237万-5.16%
08/082,4832,4952,4492,480-0.52%61,6001284億9173万-7.05%
08/072,4802,5082,4502,493-0.08%80,2001291億6528万-6.94%
08/062,4452,4972,4202,495-1.96%76,3001292億6890万-7.25%
08/052,5702,5852,4912,545-2.23%69,2001318億5946万-5.78%
08/022,6662,6782,5742,603-4.16%71,8001348億6451万-3.84%
08/012,7072,7482,6782,716+0.44%72,4001407億1917万+0.26%
07/312,6452,7262,6272,704+0.67%120,3001400億9744万-0.07%
07/3015:00 2020年3月期第1四半期決算短信〔日本基準〕(連結)
07/3015:00 2020年3月期第1四半期決算補足資料
07/302,6382,6942,6382,686+1.47%89,4001391億6484万-0.74%
07/292,6782,7022,6332,647-0.94%40,1001371億4420万-2.14%
07/262,6792,6872,6602,672-0.85%27,6001384億3948万-1.11%
07/252,7062,7422,6902,695-0.37%65,5001396億3114万-0.26%
07/242,6752,7212,6612,705+0.93%85,1001401億4925万+0.11%
07/232,6342,6972,6162,680+1.75%64,9001388億5397万-0.67%
07/222,6612,6782,6202,634-1.64%54,3001364億7066万-2.3%
07/192,6162,6892,6052,678+3.36%98,5001387億5035万-0.7%
07/182,6722,6812,5822,591-3.61%74,9001342億4278万-3.89%
07/172,6532,6932,6512,688-0.07%59,6001392億6846万-0.41%
07/162,7082,7102,6742,690-2.15%63,7001393億7208万-0.41%
07/122,7802,7932,7322,749-0.22%66,5001424億2894万+1.78%
07/112,7412,7732,7412,755+0.66%41,3001427億3981万+2.26%
07/102,6852,7442,6832,737+0.22%63,6001418億721万+1.86%
07/092,7172,7392,6902,731+0.77%64,2001414億9634万+1.75%
07/082,7432,7522,6992,710-2.73%68,7001404億831万+1.27%
07/052,8212,8222,7752,786-1.21%49,8001443億4596万+4.38%
07/042,8002,8242,7882,820+1.84%41,2001461億754万+6.05%
07/032,7752,7912,7552,769-0.22%72,8001434億6517万+4.49%
07/022,7512,7792,7432,775+0.76%37,5001437億7603万+4.88%
07/012,7332,7562,7032,754+2.38%104,6001426億8800万+4.28%
06/282,6532,7032,6072,690+1.28%84,1001393億7208万+2.05%
06/272,6462,6772,6222,656-0.11%53,7001376億1050万+0.84%
06/262,6512,7032,6402,659-1.41%70,4001377億6594万+1.03%
06/252,6442,7192,6422,697+1.89%92,0001397億3476万+2.55%
06/242,6012,6562,5762,647+2.84%63,8001371億4420万+0.84%
06/212,6972,6972,5712,574-3.99%119,8001333億6199万-1.79%
06/202,7072,7302,6802,681-0.37%40,5001389億578万+2.29%
06/192,6502,6922,6462,691+3.02%73,7001394億2389万+2.95%
06/182,6222,6622,6082,612-0.15%49,7001353億3081万+0.23%
06/172,6652,6762,6162,616-2.28%38,9001355億3805万+0.5%
06/142,6692,6982,6192,677+1.63%105,9001386億9854万+2.92%
06/132,6552,6552,6032,634-1.72%65,9001364億7066万+1.31%
06/122,7292,7482,6782,680-2.08%100,5001388億5397万+3.16%
06/112,6642,7632,6372,737+2.28%109,4001418億721万+5.43%
06/102,6142,6932,6142,676+3.32%74,0001386億4673万+3.12%
06/072,5722,6002,5382,590+0.27%65,4001341億9096万-0.31%
06/062,6402,6412,5822,583-2.27%80,8001338億2829万-0.81%
06/052,5982,6522,5912,643+3.73%101,1001369億3696万+1.23%
06/042,5372,5582,5122,548+1.19%71,6001320億1489万-2.56%
06/032,5172,5432,5092,518-1.06%69,2001304億6056万-3.93%
05/312,5732,5942,5392,545-2.3%155,5001318億5946万-3.16%
05/302,6302,6532,5762,605-1.99%66,8001349億6813万-1.06%
05/292,6122,6752,6012,658+0.08%94,2001377億1412万+0.72%
05/282,6482,6592,6152,656+0.76%67,9001376億1050万+0.42%
05/272,6492,6502,6272,636-0.19%37,2001365億7428万-0.57%
05/242,5922,6452,5832,641+1.46%72,7001368億3333万-0.53%
05/232,5732,6042,5722,603+0.39%56,7001348億6451万-2.22%
05/222,6002,6392,5932,593+0.78%79,9001343億4640万-2.85%
05/212,5302,5842,5232,573+0.47%48,9001333億1017万-3.92%
05/202,5712,5742,5302,561+0.08%54,7001326億8844万-4.76%
05/172,5322,5682,5182,559+2.2%72,6001325億8482万-5.29%
05/162,4872,5042,4662,504+0.44%69,5001297億3520万-7.81%