IR情報

2020/05/19~2020/10/13

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
2020
10/132,6702,6852,6512,680+0.11%156,0002550億2050万+1.13%
10/122,6502,6772,6402,677+0.68%119,3002547億3503万+1.29%
10/092,6812,6942,6502,659-0.45%252,8002530億2220万+0.87%
10/082,6712,7042,6602,671+0.64%307,7002541億6409万+1.64%
10/072,6152,6592,6152,654-0.3%307,9002525億4642万+1.22%
10/062,6502,6692,6482,662+1.14%191,3002533億767万+1.76%
10/052,5912,6472,5702,632+2.33%270,1002504億5297万+0.8%
10/022,6312,6492,5572,572-1.76%475,4002447億4355万-1.3%
09/302,6772,6772,6182,618-2.31%369,5002491億2077万+0.54%
09/292,6932,6982,6522,680-0.74%224,2002550億2050万+3.16%
09/282,6682,7002,6412,700+3.01%388,5002569億2364万+4.21%
09/252,6512,6562,6072,621+0.73%264,2002494億624万+1.43%
09/242,6252,6292,5932,602-0.95%269,5002475億9826万+0.85%
09/232,6502,6592,5972,627-3.06%322,7002499億7718万+1.98%
09/182,7092,7192,6882,710+1.16%456,0002578億7520万+5.37%
09/172,7172,7252,6752,679-2.33%336,9002549億2534万+4.32%
09/162,7472,7872,7262,743-0.72%344,3002610億1538万+6.86%
09/152,7702,7802,7392,763-1.04%300,4002629億1852万+7.89%
09/142,7352,7922,7222,792+3.75%288,1002656億7807万+9.32%
09/112,6712,7082,6492,691+1.36%529,9002560億6722万+5.53%
09/102,5902,6572,5862,655+2.55%383,9002526億4158万+4.12%
09/092,5182,5952,5062,589+1.29%367,0002463億6122万+1.45%
09/082,5252,5562,5172,556+1.75%201,3002432億2104万0%
09/072,4842,5252,4832,512+0.6%267,1002390億3414万-1.72%
09/042,4842,4992,4642,497-0.99%289,5002376億678万-2.35%
09/032,5312,5422,4972,522+1.61%400,9002399億8571万-1.56%
09/022,5062,5212,4562,482+0.08%441,3002361億7943万-3.39%
09/012,5002,5012,4612,480-1.7%382,0002359億8912万-3.84%
08/312,5282,5572,5232,523+0.96%275,3002400億8086万-2.51%
08/282,5242,5682,4852,499-0.95%496,7002377億9710万-3.74%
08/272,5282,5462,5152,523+0.12%224,9002400億8086万-3.15%
08/262,5102,5222,4982,520+0.12%172,3002397億9539万-3.6%
08/252,5152,5272,4902,517+1.99%322,3002395億992万-3.93%
08/242,4832,4892,4592,468-1.56%250,3002348億4723万-6.12%
08/212,5382,5592,5042,507-0.87%264,7002385億5835万-5.07%
08/202,4852,5472,4822,529+0.84%468,9002406億5181万-4.57%
08/192,4962,5222,4792,508+0.48%245,9002386億5351万-5.68%
08/182,5392,5432,4952,496-2.04%348,0002375億1163万-6.34%
08/172,5932,6092,5482,548-1.7%295,1002424億5979万-4.64%
08/142,6382,6492,5862,592-2.34%375,7002466億4669万-3.18%
08/132,6502,6842,6212,654+1.72%413,1002525億4642万-0.93%
08/122,5932,6092,5632,609+0.62%539,5002482億6436万-2.79%
08/1112:30 2020年12月期第2四半期決算短信〔日本基準〕(連結)
08/1112:30 2020年12月期第2四半期累計期間の連結業績予想と実績値との差異、通期連結業績予想の修正、剰余金の配当(中間配当)並びに期末配当予想の修正に関するお知らせ
08/1112:30 2020年度第2四半期決算説明資料
08/112,6972,7282,5622,593-2.85%753,5002467億4185万-3.5%
08/072,7022,7102,6642,669-1.44%201,7002539億7377万-0.85%
08/062,6782,7162,6702,708+0.52%125,6002576億8489万+0.56%
08/052,6832,7032,6552,694+0.22%194,1002563億5269万+0.04%
08/042,6202,6902,6192,688+4.67%270,5002557億8175万-0.07%
08/032,5612,6042,5572,568+1.46%248,5002443億6292万-4.61%
07/312,6012,6042,5292,531-3.87%344,7002408億4212万-6.19%
07/302,7002,7002,6272,633-2.19%237,8002505億4812万-2.7%
07/292,6992,7212,6912,692-0.85%246,5002561億6238万-0.74%
07/282,7372,7522,7042,715-0.48%281,5002583億5099万+0.04%
07/272,6922,7292,6692,728+0.52%361,2002595億8803万+0.48%
07/222,7272,7562,7142,714-0.44%173,7002582億5583万-0.11%
07/212,7262,7382,7082,726-0.22%233,3002593億9772万+0.26%
07/202,7002,7322,6742,732+1.86%206,8002599億6866万+0.37%
07/172,7052,7472,6062,682-2.51%701,6002552億1081万-1.32%
07/162,7892,7982,7462,751-0.15%255,9002617億7664万+1.18%
07/152,7782,7982,7282,755+0.51%362,8002621億5727万+1.25%
07/142,7502,7632,7262,741-0.58%214,9002608億2507万+0.55%
07/132,7382,7882,7242,757+4.27%468,0002623億4758万+0.92%
07/102,6882,6932,6442,644-1.42%272,2002515億9485万-3.43%
07/092,6342,6942,6312,682+1.02%469,0002552億1081万-2.4%
07/082,6502,6812,6322,655-0.38%321,0002526億4158万-3.59%
07/072,7342,7342,6612,665-3.37%359,4002535億9314万-3.51%
07/062,7172,7692,7002,758+2.19%258,3002624億4274万-0.33%
07/032,7372,7422,6972,699-0.3%242,4002568億2848万-2.53%
07/022,7202,7272,6832,707+0.22%266,7002575億8973万-2.38%
07/012,7362,7612,6882,7010%382,9002570億1879万-2.81%
06/302,7062,7402,6972,701+2.47%261,2002570億1879万-2.95%
06/292,6852,6852,6312,636-3.62%212,3002508億3359万-5.35%
06/262,7232,7562,7152,735+1.03%335,2002602億5413万-1.87%
06/252,7292,7292,6982,707-1.02%241,9002575億8973万-2.77%
06/242,7712,7722,7342,735-1.62%270,6002602億5413万-1.72%
06/232,7752,8002,7462,780+1.05%188,5002645億3619万-0.04%
06/222,7292,7752,7152,751+0.22%172,3002617億7664万-0.86%
06/192,7922,7922,7302,745-1.05%497,1002612億570万-0.9%
06/182,7452,7872,7192,774+0.43%289,5002639億6525万+0.36%
06/172,7862,8022,7512,762-1.25%245,6002628億2336万+0.51%
06/162,7092,7972,6972,797+5.99%443,9002661億5386万+2.23%
06/152,6652,7122,6392,639-2.62%513,9002511億1906万-3.08%
06/122,7022,7152,6572,710-2.97%623,0002578億7520万-0.29%
06/112,8342,8382,7802,793-2.95%473,9002657億7323万+3.06%
06/102,8822,9042,8622,878-0.07%342,9002738億6156万+6.79%
06/092,9192,9192,8392,880-1.34%377,5002740億5188万+7.54%
06/082,9332,9362,8802,919+1.25%359,9002777億6300万+9.57%
06/052,8542,8902,8292,883+1.59%338,2002743億3735万+9%
06/042,8822,8902,8182,838-0.53%388,2002700億5529万+8.03%
06/032,8652,8942,8262,853+1.67%330,8002714億8264万+9.31%
06/022,7702,8102,7532,806+0.72%503,3002670億1027万+8.26%
06/012,8112,8152,7812,786-0.89%387,1002651億713万+8.28%
05/292,8302,8462,8032,811-1.4%599,0002674億8605万+9.93%
05/282,8382,8512,7942,851+1.71%451,5002712億9233万+12.24%
05/272,7462,8052,7322,803+1.85%382,9002667億2480万+11.14%
05/262,7182,7622,6872,752+2.3%315,4002618億7179万+9.9%
05/252,6932,7012,6512,690+1.17%216,8002559億7207万+8.12%
05/222,7142,7142,6492,659-0.64%253,5002530億2220万+7.35%
05/212,7232,7382,6632,676-0.19%273,6002546億3987万+8.56%
05/202,6512,7082,6312,681+1.59%481,4002551億1565万+9.21%
05/192,7002,7192,6222,639+0.34%573,8002511億1906万+8.02%
05/1512:00 2020年度第1四半期決算説明資料
05/1512:00 2020年12月期第1四半期決算短信〔日本基準〕(連結)