IR情報

2018/08/10~2019/01/09

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
01/092,3982,4502,3782,434+2.83%67,9001059億7986万-0.98%
01/082,3832,4012,3602,367-0.71%82,0001030億6258万-3.78%
01/072,3802,4292,3552,384+2.32%120,3001038億278万-3.29%
01/042,3572,3592,2812,330-3.2%209,9001014億5155万-5.63%
2018
12/282,3952,4412,3592,407+0.29%107,1001048億424万-2.75%
12/272,3012,4272,2872,400+9.49%157,0001044億9945万-3.07%
12/262,1542,2332,1362,192+1.81%102,500954億4283万-11.54%
12/252,2512,2552,1402,153-9.73%138,400937億4471万-13.46%
12/212,4462,4512,3332,385-2.17%149,9001038億4632万-4.52%
12/202,5182,5572,4332,438-3.45%129,1001061億5402万-2.44%
12/192,5292,5972,4272,525-0.98%120,7001099億4213万+1.04%
12/182,5332,5882,5052,550-0.58%99,1001110億3066万+2.16%
12/172,5052,5752,4842,565+2.72%118,5001116億8378万+2.93%
12/142,4962,5182,4752,497-0.4%93,0001087億2297万+0.24%
12/132,5102,5112,4672,507+0.72%63,3001091億5838万+0.56%
12/122,4402,5042,4402,489+2.05%54,5001083億7463万-0.12%
12/112,4762,4862,4352,439-1.45%42,2001061億9756万-2.17%
12/102,5322,5352,4742,475-2.41%55,0001077億6505万-0.76%
12/072,5032,5472,4902,536+0.96%66,6001104億2108万+1.68%
12/062,5392,5392,4902,512-1.64%70,1001093億7609万+0.76%
12/052,5022,5712,5022,554+0.08%60,4001112億483万+2.45%
12/042,6132,6182,5352,552-2.15%126,8001111億1774万+2.61%
12/032,6362,6362,5712,608+0.12%105,3001135億5607万+5.25%
11/302,5812,6402,5622,605+1.88%171,9001134億2544万+5.59%
11/292,4752,5772,4752,557+3.77%148,3001113億3545万+3.94%
11/282,5342,5342,4442,464-1.75%151,5001072億8610万+0.65%
11/272,5172,5342,4822,508+1.05%75,4001092億192万+2.24%
11/262,4772,5012,4602,482+0.24%66,6001080億6984万+1.1%
11/222,4202,4772,3902,476+2.23%103,7001078億860万+0.77%
11/212,3772,4762,3772,422-1.46%121,6001054億5736万-1.5%
11/202,4332,4812,4262,458+0.61%111,5001070億2485万-0.16%
11/192,4002,4442,4002,443+1.83%69,2001063億7173万-0.69%
11/162,4232,4362,3572,399-0.99%104,4001044億5590万-2.48%
11/152,4152,4422,3822,423-0.25%74,1001055億90万-1.5%
11/142,4542,5012,4022,429-0.49%105,4001057億6215万-1.3%
11/132,4012,4752,3922,441-1.21%124,7001062億8465万-0.93%
11/122,4992,5292,4562,471-2.29%77,0001075億9089万+0.24%
11/092,5402,5782,5142,529-0.47%110,9001101億1629万+2.6%
11/082,5082,5492,4662,541+1.93%134,5001106億3879万+3.21%
11/072,5372,5482,4832,493-0.48%74,3001085億4880万+1.26%
11/062,4792,5262,4502,505+2.04%75,0001090億7130万+1.54%
11/052,4732,4902,4332,455-1.01%57,6001068億9423万-0.73%
11/022,5002,5142,4202,480-1.12%110,5001079億8276万0%
11/012,4752,5582,4172,508-0.63%157,8001092億192万+0.88%
10/312,4192,5352,3912,524+5.17%176,4001098億9858万+1.28%
10/302,3202,4612,3202,400+3.09%407,6001044億9945万-3.85%
10/292,3682,4032,3162,328+0.13%322,6001013億6446万-6.95%
10/262,4282,4282,3022,325-4.24%334,5001012億3384万-7.41%
10/252,2572,4852,2522,428+6.82%544,9001057億1861万-3.65%
10/242,3892,4472,2182,273-12.21%546,300989億6968万-9.87%
10/2315:00 2019年3月期第2四半期決算短信〔日本基準〕(連結)
10/232,6002,6482,5712,589+1.05%292,0001127億2878万+2.41%
10/222,5302,5732,4812,562+1.39%125,7001115億5316万+1.63%
10/192,5052,5372,4662,527+0.6%167,1001100億2921万+0.56%
10/182,5142,5422,4712,512+0.4%108,1001093億7609万+0.2%
10/172,4342,5072,4092,502+4.03%106,9001089億4067万+0.2%
10/162,4242,4642,3712,405-2.08%96,9001047億1715万-3.3%
10/152,4002,4802,4002,456+2.08%124,0001069億3777万-1.09%
10/122,4152,4392,4012,406-1.31%66,1001047億6069万-2.94%
10/112,4432,4822,4212,438-2.87%139,6001061億5402万-1.49%
10/102,4542,5252,4252,510+1.87%162,6001092億8900万+1.62%
10/092,4692,5232,4472,464+0.33%192,0001072億8610万+0.08%
10/052,4612,4652,4362,456-0.61%92,0001069億3777万+0.12%
10/042,5042,5202,4692,471-2.49%140,5001075億9089万+1.06%
10/032,5852,5952,5312,534-3.1%89,5001103億3400万+3.98%
10/022,6772,6782,5972,615-1.21%112,3001138億6086万+7.75%
10/012,6702,6772,6132,647+0.23%77,5001152億5418万+9.7%
09/282,6592,6682,6192,641+0.19%91,0001149億9293万+10.09%
09/272,6112,6782,6112,636-0.94%101,2001147億7523万+10.62%
09/262,5872,6622,5822,661+2.15%96,9001158億6376万+12.52%
09/252,5622,6062,5532,605+2.08%116,9001134億2544万+10.99%
09/212,5532,5732,5392,552-0.2%93,4001111億1774万+9.48%
09/202,5732,5742,5152,557+0.27%94,4001113億3545万+10.36%
09/192,5222,5552,4962,550+2.62%127,7001110億3066万+10.63%
09/182,4252,4872,4192,485+2.43%141,2001082億47万+8.37%
09/142,4332,4332,3882,426+0.83%106,3001056億3152万+6.31%
09/132,3802,4302,3772,406+2.08%151,6001047億6069万+5.76%
09/122,3672,3672,2902,357-0.59%172,6001026億2716万+3.79%
09/112,3182,3992,3182,371+4.45%240,0001032億3674万+4.45%
09/102,2682,2962,2672,270+0.09%36,600988億3906万+0.09%
09/072,2852,3052,2522,268-1.39%58,400987億5198万-0.13%
09/062,3502,3512,2892,300-1.92%61,6001001億4530万+1.05%
09/052,3282,3652,3222,345+0.99%82,2001021億467万+2.81%
09/042,3202,3352,3072,322+0.91%50,0001011億321万+1.57%
09/032,3032,3062,2672,3010%57,1001001億8884万+0.44%
08/312,2392,3292,2362,301+2.63%116,9001001億8884万+0.17%
08/302,2412,2702,2392,242-0.8%124,100976億1990万-2.9%
08/292,2752,2902,2522,260-0.04%77,500984億364万-2.92%
08/282,3002,3072,2572,261-1.22%76,600984億4719万-3.09%
08/272,2882,3152,2772,289+0.26%74,100996億6635万-2.05%
08/242,3002,3072,2742,283+0.4%55,300994億510万-2.48%
08/232,2682,2942,2402,274+1.02%107,000990億1323万-3.07%
08/222,2012,2552,2012,251+2.6%78,200980億1177万-4.25%
08/212,1762,2312,1602,1940%80,900955億2991万-7.07%
08/202,2372,2632,1912,194-1.48%68,200955億2991万-7.47%
08/172,1962,2352,1962,227+1.64%72,100969億6678万-6.43%
08/162,2312,2462,1882,191-2.41%77,800953億9929万-8.13%
08/152,2692,2782,2392,245-1.06%52,200977億5052万-6.07%
08/142,2122,2702,2122,269+2.76%74,500987億9552万-5.1%
08/132,2462,2552,2012,208-1.95%73,100961億3949万-7.65%
08/102,2822,2992,2492,252-2.13%93,600980億5531万-5.77%