IR情報

2019/07/26~2019/12/20

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
12/201,2111,2131,1941,200-0.58%130,700751億2139万+0.17%
12/191,2241,2281,2001,207-1.39%144,400755億5960万+0.75%
12/181,2401,2401,2161,224-1.53%64,900766億2382万+2.26%
12/171,2341,2451,2271,243+1.72%83,600778億1324万+3.76%
12/161,2251,2341,2161,222-0.24%72,300764億9861万+2%
12/131,2491,2541,2171,225+0.91%218,800766億8642万+2.08%
12/121,2221,2251,2141,214-0.57%68,500759億9780万+1.08%
12/111,2281,2291,2131,221-1.13%63,400764億3601万+1.58%
12/101,2421,2471,2351,235-0.56%68,500773億1243万+2.66%
12/091,2481,2531,2321,242+0.49%94,800777億5064万+3.24%
12/061,2231,2431,2201,236+1.9%104,400773億7503万+2.83%
12/051,2191,2281,2071,213+0.25%105,000759億3520万+0.92%
12/041,2011,2121,1861,210+0.08%203,800757億4740万+0.58%
12/031,1951,2091,1811,209+1%145,100756億8480万+0.42%
12/021,2041,2121,1921,197+0.84%138,500749億3358万-0.75%
11/291,1801,1901,1761,187+1.28%114,700743億757万-1.74%
11/281,1801,1801,1611,172+0.09%76,800733億6856万-3.14%
11/271,1641,1741,1561,171+0.52%80,900733億595万-3.54%
11/261,1511,1761,1511,165+1.22%145,500729億3035万-4.04%
11/251,1501,1621,1421,151+0.09%81,100720億5393万-5.27%
11/221,1411,1721,1411,150+1.32%100,700719億9133万-5.51%
11/211,1501,1561,1191,135-1.82%130,200710億5231万-6.81%
11/201,1771,1771,1501,156-1.78%83,600723億6694万-5.25%
11/191,1741,1801,1641,177-0.08%83,400736億8156万-3.52%
11/181,1941,1941,1631,178-1.92%136,300737億4416万-3.28%
11/151,2001,2111,1931,201+0.76%112,900751億8399万-1.23%
11/141,2221,2481,1851,192-4.1%162,100746億2058万-1.65%
11/1315:00 2019年12月期第3四半期決算補足説明資料
11/1315:00 2019年12月期第3四半期決算短信〔日本基準〕(連結)
11/131,2781,2781,2421,243-1.27%137,500778億1324万+2.9%
11/121,2671,2691,2521,259-0.63%112,900788億1486万+4.74%
11/111,2501,2681,2461,267+2.51%141,800793億1567万+6.03%
11/081,2621,2661,2321,236-1.04%242,900773億7503万+4.04%
11/071,2511,2591,2441,249+0.08%225,600781億8885万+5.58%
11/061,2471,2591,2261,248+1.13%272,600781億2624万+5.94%
11/051,2381,2391,2191,234+2.15%176,000772億4983万+5.2%
11/011,2271,2271,2001,208-2.11%93,600756億2220万+3.34%
10/311,2311,2411,2271,234-0.64%119,700772億4983万+5.83%
10/301,2431,2441,2311,2420%106,100777億5064万+6.88%
10/291,2621,2621,2381,242-0.16%83,200777億5064万+7.25%
10/281,2591,2611,2331,244-0.56%185,700778億7584万+7.99%
10/251,2531,2541,2431,251-0.16%113,900783億1405万+9.16%
10/241,2691,2811,2481,253+0.08%293,800784億3925万+10.01%
10/231,1991,2601,1951,252+5.12%342,700783億7665万+10.41%
10/211,1891,1961,1781,191+0.51%76,700745億5798万+5.68%
10/181,1951,2131,1851,185-0.67%207,300741億8237万+5.52%
10/171,1751,2031,1751,193+0.59%118,800746億8318万+6.61%
10/161,1961,2091,1791,186+1.45%118,400742億4497万+6.56%
10/151,1851,1941,1611,169+0.6%103,300731億8075万+5.79%
10/111,1501,1641,1421,162+2.65%135,600727億4254万+5.83%
10/101,1191,1341,1061,132+1.16%100,100708億6451万+3.95%
10/091,1061,1191,0891,119+0.27%96,500700億5069万+3.52%
10/081,1021,1161,1011,116+2.48%125,100698億6289万+4.1%
10/071,0911,0941,0771,0890%107,700681億7266万+2.35%
10/041,0751,0921,0601,089+0.65%190,900681億7266万+3.13%
10/031,0711,0831,0661,082-1.64%210,800677億3445万+3.34%
10/021,0901,1041,0761,100-0.54%172,600688億6127万+5.87%
10/011,1191,1211,0791,106-1.16%254,400692億3688万+7.48%
09/301,1161,1301,1081,119-0.89%97,100700億5069万+9.6%
09/271,1401,1401,1171,129+0.09%133,800706億7671万+11.56%
09/261,1481,1481,1231,128+0.27%207,600706億1410万+12.46%
09/251,1371,1371,1161,125-1.66%173,200704億2630万+13.18%
09/241,1341,1611,1301,144+0.44%228,700716億1572万+16.14%
09/201,1171,1441,1011,139+2.71%201,400713億272万+16.82%
09/191,0861,1141,0861,109+3.26%273,300694億2468万+14.92%
09/181,0841,0871,0621,074-1.01%253,200672億3364万+12.11%
09/171,1081,1101,0821,085-3.04%259,200679億2225万+13.97%
09/1317:00 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
09/131,1001,1211,0911,119+3.04%263,100700億5069万+18.29%
09/121,1041,1101,0801,086-1.27%259,500679億8486万+15.65%
09/111,0771,1031,0771,100+2.52%233,500688億6127万+17.9%
09/101,0531,0791,0461,073+3.37%272,600671億7104万+15.63%
09/091,0101,0451,0101,038+3.7%243,600649億8000万+12.34%
09/061,0001,0149941,001+2.77%272,900626億6376万+8.45%
09/05963982959974+2.74%191,400609億7353万+5.3%
09/04938959928948+1.17%198,900593億4590万+1.94%
09/03909953908937+3.88%324,500586億5728万+0.11%
09/02902906890902-0.77%110,300564億6624万-4.14%
08/30900913896909+2.48%136,300569億445万-4.11%
08/29883896874887+2.07%173,600555億2722万-7.12%
08/2817:00 2019年12月期第2四半期決算説明会資料
08/28868878865869+0.46%114,000544億40万-9.57%
08/27866871860865+0.35%191,600541億5000万-10.73%
08/26864864850862-3.58%218,300539億6220万-11.77%
08/23906912892894-0.33%120,400559億6543万-9.15%
08/22907907890897-0.77%134,400561億5324万-9.21%
08/21900907897904-1.53%131,800565億9144万-8.96%
08/20902918896918+2.23%126,400574億6786万-8.02%
08/19886909886898+1.81%165,700562億1584万-10.38%
08/16885888862882-1.78%236,200552億1422万-12.41%
08/15898911885898-3.34%216,700562億1584万-11.35%
08/14929938918929+0.87%243,900581億5647万-8.83%
08/13970970910921-2.02%309,500576億5566万-10.06%
08/0915:00 2019年12月期第2四半期決算補足説明資料
08/0915:00 2019年12月期第2四半期決算短信〔日本基準〕(連結)
08/099559559359400%91,200588億4509万-8.65%
08/08940951923940-0.32%157,700588億4509万-9.18%
08/07949959934943-2.48%226,600590億3289万-9.24%
08/06940972931967-0.92%279,900605億3532万-7.38%
08/0515:00 連結業績予想の修正に関するお知らせ
08/051,0021,008948976-2.98%134,100610億9873万-6.78%
08/021,0411,0519991,006-5.98%142,200629億7676万-4.01%
08/011,0771,0771,0531,070-2.28%225,600669億8324万+2%
07/311,0881,1031,0821,0950%280,100685億4827万+4.78%
07/301,0741,1201,0741,095+2.34%195,400685億4827万+5.19%
07/291,0711,0751,0581,070-0.37%164,700669億8324万+3.18%
07/261,0641,0741,0481,074+0.75%180,800672億3364万+3.97%