IR情報

2019/04/01~2019/08/28

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
08/2917:00 (資料)BASF Colors&Effects事業に関する株式及び資産の取得(子会社化)について
08/2917:00 ドイツBASF社の顔料事業に関する株式及び資産の取得(子会社化)に関するお知らせ
08/282,6052,6352,6032,609+0.5%208,7002482億6436万-5.51%
08/272,5872,6122,5822,596+1.8%285,4002470億2732万-6.42%
08/262,5552,5642,5342,550-3.19%375,4002426億5010万-8.44%
08/232,6702,6722,6282,634-1.27%375,4002506億4328万-5.89%
08/222,6802,6802,6532,668+0.41%317,1002538億7861万-4.88%
08/212,6762,6852,6512,657-2.53%253,6002528億3189万-5.58%
08/202,6842,7262,6762,726+1.56%320,9002593億9772万-3.4%
08/192,7192,7202,6842,684+0.52%251,1002554億113万-5.02%
08/162,6542,6772,6392,670-0.6%296,9002540億6893万-5.72%
08/152,6472,6862,6402,686-1.5%296,3002555億9144万-5.36%
08/142,7292,7522,6962,727+1.79%372,7002594億9287万-4.11%
08/132,7202,7542,6662,679-2.79%441,5002549億2534万-6.03%
08/092,7822,7842,7212,756+0.07%358,1002622億5242万-3.6%
08/0812:00 2019年度第2四半期決算説明資料
08/0812:00 2019年12月期第2四半期決算短信〔日本基準〕(連結)
08/082,7002,8142,6822,754+1.18%668,7002620億6211万-3.91%
08/072,7082,7352,6942,722-0.37%321,0002590億1709万-5.19%
08/062,6352,7482,6252,732-0.11%388,8002599億6866万-5.07%
08/0512:10 埼玉工場における火災事故について
08/052,7202,7392,6912,735-2.88%504,9002602億5413万-5.2%
08/022,8502,8592,8032,816-3.83%332,8002679億6184万-2.56%
08/012,9132,9432,8862,928-0.91%211,1002786億1941万+1.28%
07/312,9332,9702,9192,955-0.1%229,3002811億8865万+2.43%
07/302,9252,9612,9142,958+1.54%604,0002814億7412万+2.67%
07/292,9352,9352,8982,913-0.95%179,8002771億9206万+1.25%
07/262,9462,9592,9172,941-0.71%235,7002798億5645万+2.33%
07/252,9782,9802,9482,962-0.37%216,5002818億5474万+3.24%
07/243,0003,0152,9602,973+1.16%473,5002829億147万+3.81%
07/232,8882,9442,8812,939+2.44%338,0002796億6614万+2.94%
07/222,8822,9012,8612,869-0.73%319,8002730億515万+0.7%
07/192,8192,8912,7982,890+3.7%334,5002750億345万+1.51%
07/182,8732,8732,7802,787-3.86%379,5002652億229万-2%
07/172,8672,9092,8562,899+1.58%395,4002758億5986万+1.86%
07/162,8342,8642,8332,854+0.88%251,2002715億7780万+0.39%
07/122,8552,8562,8142,829-0.25%297,5002691億9888万-0.39%
07/112,7922,8412,7752,836+0.89%267,3002698億6497万-0.04%
07/102,8172,8252,8022,811-1.2%365,3002674億8605万-0.74%
07/092,8782,8852,8272,845-1.28%282,0002707億2139万+0.57%
07/082,8782,9012,8712,882-0.62%309,8002742億4219万+2.13%
07/052,8952,9152,8922,900-0.31%244,2002759億5502万+3.17%
07/042,8862,9152,8642,909+0.83%388,8002768億1143万+3.86%
07/032,8872,8872,8512,885-1%250,4002745億2766万+3.26%
07/022,9152,9222,8982,914+0.28%274,3002772億8721万+4.56%
07/012,8802,9062,8562,906+2.18%365,1002765億2596万+4.46%
06/282,8602,8602,8222,844-0.42%309,4002706億2623万+2.49%
06/272,8002,8572,7952,856+2.96%479,3002717億6811万+3.07%
06/262,7822,8112,7702,774-2.29%369,8002639億6525万+0.29%
06/252,8612,8662,8332,839-0.73%471,8002701億5045万+2.68%
06/242,8282,8672,8182,860+0.7%328,9002721億4874万+3.59%
06/212,8102,8482,7862,840+0.67%533,9002702億4560万+3.01%
06/202,8352,8352,7912,821-0.21%287,6002684億3762万+2.43%
06/192,8042,8432,7962,827+2.06%288,0002690億856万+2.73%
06/182,7902,8072,7622,770-0.47%221,8002635億8462万+0.73%
06/172,7902,7982,7682,783-0.96%228,7002648億2166万+1.02%
06/142,8072,8232,7872,810-0.18%307,9002673億9090万+1.81%
06/132,8322,8502,7802,815-0.71%347,1002678億6668万+1.77%
06/122,8432,8592,8262,835+0.14%302,4002697億6982万+2.2%
06/112,8022,8572,7962,831+1.65%382,5002693億8919万+1.76%
06/102,7932,8002,7632,785+1.09%293,9002650億1197万-0.43%
06/072,7552,7662,7352,755+1.59%310,3002621億5727万-2.17%
06/062,7102,7302,7072,712-0.59%258,9002580億6552万-4.41%
06/052,7152,7482,7132,728+2.36%541,7002595億8803万-4.62%
06/042,5962,6662,5882,665+1.91%511,6002535億9314万-7.59%
06/032,6002,6302,5872,615-1.13%647,2002488億3530万-10.14%
05/312,7082,7122,6452,645-3.68%831,4002516億9001万-10.03%
05/302,6832,7652,6762,746+1.78%556,5002613億85万-7.45%
05/292,7342,7362,6752,698-3.09%788,8002567億3332万-9.89%
05/282,7562,7842,7452,784+1.75%479,8002649億1682万-7.91%
05/272,7502,7592,7272,736-0.15%337,9002603億4928万-10.32%
05/242,7002,7642,6842,740+0.48%567,7002607億2991万-10.98%
05/232,7212,7412,7152,727-1.02%339,6002594億9287万-12.17%
05/222,7562,7782,7442,755+0.22%366,0002621億5727万-12.07%
05/212,7102,7592,7032,749-0.33%550,6002615億8632万-13.06%
05/202,7612,7812,7392,758-0.07%583,7002624億4274万-13.6%
05/172,7662,7792,7042,760-0.14%897,9002626億3305万-14.34%
05/162,7902,7962,7072,764-0.72%792,0002630億1368万-14.95%
05/1512:00 2019年度第1四半期決算説明資料
05/1512:00 2019年12月期第1四半期決算短信〔日本基準〕(連結)
05/152,8972,9362,7602,784-3.57%837,6002649億1682万-15.04%
05/142,8002,8872,7912,887-0.99%616,9002747億1798万-12.54%
05/132,9552,9582,9052,916-1.88%373,6002774億7753万-12.17%
05/102,9753,0102,9482,972-0.93%678,0002828億631万-10.83%
05/093,0203,0252,9723,000-1.64%576,4002854億7071万-10.29%
05/083,1353,1453,0403,050-4.39%647,5002902億2855万-9.17%
05/073,3253,3303,1903,190-2%410,3003035億5052万-5.26%
04/263,2503,2653,2303,255-0.91%264,9003097億3572万-3.36%
04/253,2803,3053,2603,285-0.15%221,8003125億9042万-2.58%
04/243,3653,3703,2753,290-1.05%314,2003130億6621万-2.49%
04/233,3403,3603,3203,325-0.15%268,0003163億9670万-1.51%
04/223,3703,3703,3203,330-0.45%204,2003168億7249万-1.45%
04/193,3603,3653,3353,345+0.6%163,4003182億9984万-1.04%
04/183,4103,4353,3253,325-2.78%297,4003163億9670万-1.63%
04/173,4203,4503,4053,420-0.15%230,8003254億3661万+1.09%
04/163,4603,4753,4253,425-1.58%253,5003259億1239万+1.18%
04/153,5303,5453,4803,480+2.05%321,2003311億4602万+2.78%
04/123,4103,4203,3853,410-0.44%226,0003244億8504万+0.74%
04/113,4353,4503,4153,425-0.29%162,6003259億1239万+1%
04/103,4303,4553,4153,435-1.01%192,3003268億6396万+1.12%
04/093,4753,4953,4553,470-0.72%209,0003301億9445万+1.94%
04/083,5153,5203,4803,495-0.57%231,7003325億7337万+2.49%
04/053,4803,5253,4703,515+1.88%259,0003344億7651万+3.05%
04/043,4353,4753,4253,450+0.44%202,8003282億9131万+1.11%
04/033,3953,4403,3953,435+1.33%212,9003268億6396万+0.56%
04/023,4403,4403,3853,390+0.59%312,8003225億8190万-0.94%
04/013,3003,3753,2853,370+4.17%395,0003206億7876万-1.75%